KissMeData/020400/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	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	160	2	1.81	307795140	34685	148.35	8830	9070	8720	11470	6190	8830	8873.93	1.86	0	-9093	9223	9026	8923	8726	8623	8975	8675	32	2640	1000	5470	10	1	3189166	287	34.58	0.55	12	1.09	260.00	16443.00	14650	20231228	-38.63	7990	20231207	12.52	14480	-37.91	20240102	8480	6.01	20240312	14650	-38.63	20231228	7990	12.52	20231207	0.50	N	020400	1000	31 억		59459	N	N	0	N	00	N
3	20240329	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	40	2	0.45	288037860	32470	138.87	8830	9070	8720	11470	6190	8830	8870.89	1.86	0	-8495	9223	9026	8923	8726	8623	8975	8675	32	2640	1000	5470	10	1	3189166	283	34.12	0.54	12	1.02	260.00	16443.00	14650	20231228	-39.45	7990	20231207	11.01	14480	-38.74	20240102	8480	4.60	20240312	14650	-39.45	20231228	7990	11.01	20231207	0.50	N	020400	1000	31 억		59459	N	N	0	N	00	N
4	20240329	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-50	5	-0.57	246155730	27727	118.59	8830	9070	8720	11470	6190	8830	8877.83	1.86	0	-6644	9223	9026	8923	8726	8623	8975	8675	32	2640	1000	5470	10	1	3189166	280	33.77	0.53	12	0.87	260.00	16443.00	14650	20231228	-40.07	7990	20231207	9.89	14480	-39.36	20240102	8480	3.54	20240312	14650	-40.07	20231228	7990	9.89	20231207	0.50	N	020400	1000	31 억		59459	N	N	0	N	00	N
5	20240329	130329	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-50	5	-0.57	215040840	24185	103.44	8830	9070	8720	11470	6190	8830	8891.50	1.86	0	-5446	9223	9026	8923	8726	8623	8975	8675	32	2640	1000	5470	10	1	3189166	280	33.77	0.53	12	0.76	260.00	16443.00	14650	20231228	-40.07	7990	20231207	9.89	14480	-39.36	20240102	8480	3.54	20240312	14650	-40.07	20231228	7990	9.89	20231207	0.50	N	020400	1000	31 억		59459	N	N	0	N	00	N
6	20240329	120330	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	-20	5	-0.23	194969990	21902	93.67	8830	9070	8720	11470	6190	8830	8901.93	1.86	0	-5217	9223	9026	8923	8726	8623	8975	8675	32	2640	1000	5470	10	1	3189166	281	33.88	0.54	12	0.69	260.00	16443.00	14650	20231228	-39.86	7990	20231207	10.26	14480	-39.16	20240102	8480	3.89	20240312	14650	-39.86	20231228	7990	10.26	20231207	0.50	N	020400	1000	31 억		59459	N	N	0	N	00	N
7	20240329	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	100	2	1.13	175615700	19715	84.32	8830	9070	8720	11470	6190	8830	8907.72	1.86	0	-3676	9223	9026	8923	8726	8623	8975	8675	32	2640	1000	5470	10	1	3189166	285	34.35	0.54	12	0.62	260.00	16443.00	14650	20231228	-39.04	7990	20231207	11.76	14480	-38.33	20240102	8480	5.31	20240312	14650	-39.04	20231228	7990	11.76	20231207	0.50	N	020400	1000	31 억		59459	N	N	0	N	00	N
8	20240329	100329	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-70	5	-0.79	72863000	8244	35.26	8830	8910	8720	11470	6190	8830	8838.31	1.86	0	-2151	9223	9026	8923	8726	8623	8975	8675	32	2640	1000	5470	10	1	3189166	279	33.69	0.53	12	0.26	260.00	16443.00	14650	20231228	-40.20	7990	20231207	9.64	14480	-39.50	20240102	8480	3.30	20240312	14650	-40.20	20231228	7990	9.64	20231207	0.50	N	020400	1000	31 억		59459	N	N	0	N	00	N
9	20240329	090324	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	-40	5	-0.45	4519840	513	2.19	8830	8830	8790	11470	6190	8830	8810.60	1.86	0	-271	9223	9026	8923	8726	8623	8975	8675	32	2640	1000	5470	10	1	3189166	280	33.81	0.53	12	0.02	260.00	16443.00	14650	20231228	-40.00	7990	20231207	10.01	14480	-39.30	20240102	8480	3.66	20240312	14650	-40.00	20231228	7990	10.01	20231207	0.50	N	020400	1000	31 억		59459	N	N	0	N	00	N
10	20240328	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	8830	-190	5	-2.11	208824880	23351	97.81	9010	9120	8820	11720	6320	9020	8943.75	2.12	0	-9079	9273	9146	9053	8926	8833	9100	8880	32	2700	1000	5590	10	1	3189166	282	33.96	0.54	12	0.73	260.00	16443.00	14650	20231228	-39.73	7990	20231207	10.51	14480	-39.02	20240102	8480	4.13	20240312	14650	-39.73	20231228	7990	10.51	20231207	0.51	N	020400	1000	31 억		67610	N	N	0	N	00	N
11	20240328	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	8850	-170	5	-1.88	192865570	21552	90.28	9010	9120	8820	11720	6320	9020	8948.85	2.12	0	-8926	9273	9146	9053	8926	8833	9100	8880	32	2700	1000	5590	10	1	3189166	282	34.04	0.54	12	0.68	260.00	16443.00	14650	20231228	-39.59	7990	20231207	10.76	14480	-38.88	20240102	8480	4.36	20240312	14650	-39.59	20231228	7990	10.76	20231207	0.51	N	020400	1000	31 억		67610	N	N	0	N	00	N
12	20240328	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-160	5	-1.77	176955540	19754	82.75	9010	9120	8860	11720	6320	9020	8957.96	2.12	0	-7558	9273	9146	9053	8926	8833	9100	8880	32	2700	1000	5590	10	1	3189166	283	34.08	0.54	12	0.62	260.00	16443.00	14650	20231228	-39.52	7990	20231207	10.89	14480	-38.81	20240102	8480	4.48	20240312	14650	-39.52	20231228	7990	10.89	20231207	0.51	N	020400	1000	31 억		67610	N	N	0	N	00	N
13	20240328	130326	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-90	5	-1.00	142674870	15897	66.59	9010	9120	8900	11720	6320	9020	8974.96	2.12	0	-6407	9273	9146	9053	8926	8833	9100	8880	32	2700	1000	5590	10	1	3189166	285	34.35	0.54	12	0.50	260.00	16443.00	14650	20231228	-39.04	7990	20231207	11.76	14480	-38.33	20240102	8480	5.31	20240312	14650	-39.04	20231228	7990	11.76	20231207	0.51	N	020400	1000	31 억		67610	N	N	0	N	00	N
14	20240328	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	-40	5	-0.44	87501250	9730	40.76	9010	9120	8950	11720	6320	9020	8992.93	2.12	0	-1092	9273	9146	9053	8926	8833	9100	8880	32	2700	1000	5590	10	1	3189166	286	34.54	0.55	12	0.31	260.00	16443.00	14650	20231228	-38.70	7990	20231207	12.39	14480	-37.98	20240102	8480	5.90	20240312	14650	-38.70	20231228	7990	12.39	20231207	0.51	N	020400	1000	31 억		67610	N	N	0	N	00	N
15	20240328	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-10	5	-0.11	72777110	8092	33.90	9010	9120	8950	11720	6320	9020	8993.71	2.12	0	-737	9273	9146	9053	8926	8833	9100	8880	32	2700	1000	5590	10	1	3189166	287	34.65	0.55	12	0.25	260.00	16443.00	14650	20231228	-38.50	7990	20231207	12.77	14480	-37.78	20240102	8480	6.25	20240312	14650	-38.50	20231228	7990	12.77	20231207	0.51	N	020400	1000	31 억		67610	N	N	0	N	00	N
16	20240328	100331	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	0	3	0.00	62596510	6962	29.16	9010	9120	8950	11720	6320	9020	8991.17	2.12	0	-479	9273	9146	9053	8926	8833	9100	8880	32	2700	1000	5590	10	1	3189166	288	34.69	0.55	12	0.22	260.00	16443.00	14650	20231228	-38.43	7990	20231207	12.89	14480	-37.71	20240102	8480	6.37	20240312	14650	-38.43	20231228	7990	12.89	20231207	0.51	N	020400	1000	31 억		67610	N	N	0	N	00	N
17	20240328	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	8980	-40	5	-0.44	5374860	597	2.50	9010	9020	8980	11720	6320	9020	9003.12	2.12	0	-518	9273	9146	9053	8926	8833	9100	8880	32	2700	1000	5590	10	1	3189166	286	34.54	0.55	12	0.02	260.00	16443.00	14650	20231228	-38.70	7990	20231207	12.39	14480	-37.98	20240102	8480	5.90	20240312	14650	-38.70	20231228	7990	12.39	20231207	0.51	N	020400	1000	31 억		67610	N	N	0	N	00	N
18	20240327	160331	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-40	5	-0.44	214582340	23806	90.37	9070	9180	8960	11770	6350	9060	9013.79	2.08	0	59	9326	9192	9126	8992	8926	9160	8960	32	2710	1000	5610	10	1	3189166	288	34.69	0.55	12	0.75	260.00	16443.00	14650	20231228	-38.43	7990	20231207	12.89	14480	-37.71	20240102	8480	6.37	20240312	14650	-38.43	20231228	7990	12.89	20231207	0.56	N	020400	1000	31 억		66475	N	N	0	N	00	N
19	20240327	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	8990	-70	5	-0.77	183923830	20399	77.44	9070	9180	8960	11770	6350	9060	9016.32	2.08	0	-1279	9326	9192	9126	8992	8926	9160	8960	32	2710	1000	5610	10	1	3189166	287	34.58	0.55	12	0.64	260.00	16443.00	14650	20231228	-38.63	7990	20231207	12.52	14480	-37.91	20240102	8480	6.01	20240312	14650	-38.63	20231228	7990	12.52	20231207	0.56	N	020400	1000	31 억		66475	N	N	0	N	00	N
20	20240327	140332	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-60	5	-0.66	135920740	15056	57.16	9070	9180	8990	11770	6350	9060	9027.68	2.08	0	1392	9326	9192	9126	8992	8926	9160	8960	32	2710	1000	5610	10	1	3189166	287	34.62	0.55	12	0.47	260.00	16443.00	14650	20231228	-38.57	7990	20231207	12.64	14480	-37.85	20240102	8480	6.13	20240312	14650	-38.57	20231228	7990	12.64	20231207	0.56	N	020400	1000	31 억		66475	N	N	0	N	00	N
21	20240327	130332	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	-30	5	-0.33	121143160	13415	50.93	9070	9180	8990	11770	6350	9060	9030.43	2.08	0	1556	9326	9192	9126	8992	8926	9160	8960	32	2710	1000	5610	10	1	3189166	288	34.73	0.55	12	0.42	260.00	16443.00	14650	20231228	-38.36	7990	20231207	13.02	14480	-37.64	20240102	8480	6.49	20240312	14650	-38.36	20231228	7990	13.02	20231207	0.56	N	020400	1000	31 억		66475	N	N	0	N	00	N
22	20240327	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	9010	-50	5	-0.55	107607790	11914	45.23	9070	9180	8990	11770	6350	9060	9032.05	2.08	0	1533	9326	9192	9126	8992	8926	9160	8960	32	2710	1000	5610	10	1	3189166	287	34.65	0.55	12	0.37	260.00	16443.00	14650	20231228	-38.50	7990	20231207	12.77	14480	-37.78	20240102	8480	6.25	20240312	14650	-38.50	20231228	7990	12.77	20231207	0.56	N	020400	1000	31 억		66475	N	N	0	N	00	N
23	20240327	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	-60	5	-0.66	101292830	11214	42.57	9070	9180	8990	11770	6350	9060	9032.71	2.08	0	1939	9326	9192	9126	8992	8926	9160	8960	32	2710	1000	5610	10	1	3189166	287	34.62	0.55	12	0.35	260.00	16443.00	14650	20231228	-38.57	7990	20231207	12.64	14480	-37.85	20240102	8480	6.13	20240312	14650	-38.57	20231228	7990	12.64	20231207	0.56	N	020400	1000	31 억		66475	N	N	0	N	00	N
24	20240327	100328	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	0	3	0.00	61687260	6816	25.88	9070	9180	8990	11770	6350	9060	9050.36	2.08	0	1416	9326	9192	9126	8992	8926	9160	8960	32	2710	1000	5610	10	1	3189166	289	34.85	0.55	12	0.21	260.00	16443.00	14650	20231228	-38.16	7990	20231207	13.39	14480	-37.43	20240102	8480	6.84	20240312	14650	-38.16	20231228	7990	13.39	20231207	0.56	N	020400	1000	31 억		66475	N	N	0	N	00	N
25	20240327	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	120	2	1.32	12681540	1391	5.28	9070	9180	9070	11770	6350	9060	9116.85	2.08	0	771	9326	9192	9126	8992	8926	9160	8960	32	2710	1000	5610	10	1	3189166	293	35.31	0.56	12	0.04	260.00	16443.00	14650	20231228	-37.34	7990	20231207	14.89	14480	-36.60	20240102	8480	8.25	20240312	14650	-37.34	20231228	7990	14.89	20231207	0.56	N	020400	1000	31 억		66475	N	N	0	N	00	N
26	20240326	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9080	-170	5	-1.84	219649510	24033	28.28	9260	9260	9070	12020	6480	9250	9139.50	1.96	0	3853	9790	9520	9370	9100	8950	9445	9025	32	2770	1000	5730	10	1	3189166	290	34.92	0.55	12	0.75	260.00	16443.00	14650	20231228	-38.02	7990	20231207	13.64	14480	-37.29	20240102	8480	7.08	20240312	14650	-38.02	20231228	7990	13.64	20231207	0.48	N	020400	1000	31 억		62601	N	N	0	N	00	N
27	20240326	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	-140	5	-1.51	180240290	19696	23.18	9260	9260	9070	12020	6480	9250	9151.11	1.96	0	4175	9790	9520	9370	9100	8950	9445	9025	32	2770	1000	5730	10	1	3189166	291	35.04	0.55	12	0.62	260.00	16443.00	14650	20231228	-37.82	7990	20231207	14.02	14480	-37.09	20240102	8480	7.43	20240312	14650	-37.82	20231228	7990	14.02	20231207	0.48	N	020400	1000	31 억		62601	N	N	0	N	00	N
28	20240326	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9100	-150	5	-1.62	154868040	16918	19.91	9260	9260	9070	12020	6480	9250	9154.04	1.96	0	4359	9790	9520	9370	9100	8950	9445	9025	32	2770	1000	5730	10	1	3189166	290	35.00	0.55	12	0.53	260.00	16443.00	14650	20231228	-37.88	7990	20231207	13.89	14480	-37.15	20240102	8480	7.31	20240312	14650	-37.88	20231228	7990	13.89	20231207	0.48	N	020400	1000	31 억		62601	N	N	0	N	00	N
29	20240326	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	9160	-90	5	-0.97	147661970	16128	18.98	9260	9260	9070	12020	6480	9250	9155.63	1.96	0	4632	9790	9520	9370	9100	8950	9445	9025	32	2770	1000	5730	10	1	3189166	292	35.23	0.56	12	0.51	260.00	16443.00	14650	20231228	-37.47	7990	20231207	14.64	14480	-36.74	20240102	8480	8.02	20240312	14650	-37.47	20231228	7990	14.64	20231207	0.48	N	020400	1000	31 억		62601	N	N	0	N	00	N
30	20240326	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-100	5	-1.08	125047280	13654	16.07	9260	9260	9070	12020	6480	9250	9158.29	1.96	0	4519	9790	9520	9370	9100	8950	9445	9025	32	2770	1000	5730	10	1	3189166	292	35.19	0.56	12	0.43	260.00	16443.00	14650	20231228	-37.54	7990	20231207	14.52	14480	-36.81	20240102	8480	7.90	20240312	14650	-37.54	20231228	7990	14.52	20231207	0.48	N	020400	1000	31 억		62601	N	N	0	N	00	N
31	20240326	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-100	5	-1.08	107504530	11737	13.81	9260	9260	9070	12020	6480	9250	9159.46	1.96	0	4049	9790	9520	9370	9100	8950	9445	9025	32	2770	1000	5730	10	1	3189166	292	35.19	0.56	12	0.37	260.00	16443.00	14650	20231228	-37.54	7990	20231207	14.52	14480	-36.81	20240102	8480	7.90	20240312	14650	-37.54	20231228	7990	14.52	20231207	0.48	N	020400	1000	31 억		62601	N	N	0	N	00	N
32	20240326	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	-100	5	-1.08	28441000	3083	3.63	9260	9260	9150	12020	6480	9250	9225.11	1.96	0	-566	9790	9520	9370	9100	8950	9445	9025	32	2770	1000	5730	10	1	3189166	292	35.19	0.56	12	0.10	260.00	16443.00	14650	20231228	-37.54	7990	20231207	14.52	14480	-36.81	20240102	8480	7.90	20240312	14650	-37.54	20231228	7990	14.52	20231207	0.48	N	020400	1000	31 억		62601	N	N	0	N	00	N
33	20240325	160335	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-280	5	-2.94	792985570	84967	12.36	9540	9640	9220	12380	6680	9530	9332.88	1.73	0	6518	10883	10206	9613	8936	8343	10545	9275	32	2850	1000	5900	10	1	3189166	295	35.58	0.56	12	2.66	260.00	16443.00	14650	20231228	-36.86	7990	20231207	15.77	14480	-36.12	20240102	8480	9.08	20240312	14650	-36.86	20231228	7990	15.77	20231207	0.48	N	020400	1000	31 억		55120	N	N	0	N	00	N
34	20240325	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	9250	-280	5	-2.94	773007070	82810	12.04	9540	9640	9220	12380	6680	9530	9334.68	1.73	0	6752	10883	10206	9613	8936	8343	10545	9275	32	2850	1000	5900	10	1	3189166	295	35.58	0.56	12	2.60	260.00	16443.00	14650	20231228	-36.86	7990	20231207	15.77	14480	-36.12	20240102	8480	9.08	20240312	14650	-36.86	20231228	7990	15.77	20231207	0.48	N	020400	1000	31 억		55120	N	N	0	N	00	N
35	20240325	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-260	5	-2.73	724033830	77518	11.27	9540	9640	9220	12380	6680	9530	9340.17	1.73	0	6727	10883	10206	9613	8936	8343	10545	9275	32	2850	1000	5900	10	1	3189166	296	35.65	0.56	12	2.43	260.00	16443.00	14650	20231228	-36.72	7990	20231207	16.02	14480	-35.98	20240102	8480	9.32	20240312	14650	-36.72	20231228	7990	16.02	20231207	0.48	N	020400	1000	31 억		55120	N	N	0	N	00	N
36	20240325	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	9270	-260	5	-2.73	662879960	70940	10.32	9540	9640	9220	12380	6680	9530	9344.20	1.73	0	6955	10883	10206	9613	8936	8343	10545	9275	32	2850	1000	5900	10	1	3189166	296	35.65	0.56	12	2.22	260.00	16443.00	14650	20231228	-36.72	7990	20231207	16.02	14480	-35.98	20240102	8480	9.32	20240312	14650	-36.72	20231228	7990	16.02	20231207	0.48	N	020400	1000	31 억		55120	N	N	0	N	00	N
37	20240325	120343	57	100.00	KOSDAQ		금속	N	N	N	N		N	9260	-270	5	-2.83	630231180	67419	9.80	9540	9640	9220	12380	6680	9530	9347.94	1.73	0	6257	10883	10206	9613	8936	8343	10545	9275	32	2850	1000	5900	10	1	3189166	295	35.62	0.56	12	2.11	260.00	16443.00	14650	20231228	-36.79	7990	20231207	15.89	14480	-36.05	20240102	8480	9.20	20240312	14650	-36.79	20231228	7990	15.89	20231207	0.48	N	020400	1000	31 억		55120	N	N	0	N	00	N
38	20240325	110339	57	100.00	KOSDAQ		금속	N	N	N	N		N	9310	-220	5	-2.31	549295210	58705	8.54	9540	9640	9220	12380	6680	9530	9356.84	1.73	0	6052	10883	10206	9613	8936	8343	10545	9275	32	2850	1000	5900	10	1	3189166	297	35.81	0.57	12	1.84	260.00	16443.00	14650	20231228	-36.45	7990	20231207	16.52	14480	-35.70	20240102	8480	9.79	20240312	14650	-36.45	20231228	7990	16.52	20231207	0.48	N	020400	1000	31 억		55120	N	N	0	N	00	N
39	20240325	100337	57	100.00	KOSDAQ		금속	N	N	N	N		N	9290	-240	5	-2.52	495092450	52873	7.69	9540	9640	9220	12380	6680	9530	9363.77	1.73	0	4901	10883	10206	9613	8936	8343	10545	9275	32	2850	1000	5900	10	1	3189166	296	35.73	0.56	12	1.66	260.00	16443.00	14650	20231228	-36.59	7990	20231207	16.27	14480	-35.84	20240102	8480	9.55	20240312	14650	-36.59	20231228	7990	16.27	20231207	0.48	N	020400	1000	31 억		55120	N	N	0	N	00	N
40	20240325	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	9430	-100	5	-1.05	126676490	13270	1.93	9540	9640	9430	12380	6680	9530	9546.10	1.73	0	-1624	10883	10206	9613	8936	8343	10545	9275	32	2850	1000	5900	10	1	3189166	301	36.27	0.57	12	0.42	260.00	16443.00	14650	20231228	-35.63	7990	20231207	18.02	14480	-34.88	20240102	8480	11.20	20240312	14650	-35.63	20231228	7990	18.02	20231207	0.48	N	020400	1000	31 억		55120	N	N	0	N	00	N
41	20240322	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	9530	510	2	5.65	6638784030	678824	3835.60	9020	10290	9020	11720	6320	9020	9780.00	2.30	0	-11687	9273	9146	8953	8826	8633	9210	8890	32	2700	1000	5590	10	1	3189166	304	36.65	0.58	12	21.29	260.00	16443.00	14650	20231228	-34.95	7990	20231207	19.27	14480	-34.19	20240102	8480	12.38	20240312	14650	-34.95	20231228	7990	19.27	20231207	0.47	N	020400	1000	31 억		73222	N	N	0	N	00	N
42	20240322	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	9550	530	2	5.88	6259925710	639342	3612.51	9020	10290	9020	11720	6320	9020	9791.20	2.30	0	-8113	9273	9146	8953	8826	8633	9210	8890	32	2700	1000	5590	10	1	3189166	305	36.73	0.58	12	20.05	260.00	16443.00	14650	20231228	-34.81	7990	20231207	19.52	14480	-34.05	20240102	8480	12.62	20240312	14650	-34.81	20231228	7990	19.52	20231207	0.47	N	020400	1000	31 억		73222	N	N	0	N	00	N
43	20240322	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	9790	770	2	8.54	5937063810	605757	3422.74	9020	10290	9020	11720	6320	9020	9801.07	2.30	0	-7580	9273	9146	8953	8826	8633	9210	8890	32	2700	1000	5590	10	1	3189166	312	37.65	0.60	12	18.99	260.00	16443.00	14650	20231228	-33.17	7990	20231207	22.53	14480	-32.39	20240102	8480	15.45	20240312	14650	-33.17	20231228	7990	22.53	20231207	0.47	N	020400	1000	31 억		73222	N	N	0	N	00	N
44	20240322	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	9690	670	2	7.43	5327512320	542574	3065.74	9020	10290	9020	11720	6320	9020	9818.96	2.30	0	-7718	9273	9146	8953	8826	8633	9210	8890	32	2700	1000	5590	10	1	3189166	309	37.27	0.59	12	17.01	260.00	16443.00	14650	20231228	-33.86	7990	20231207	21.28	14480	-33.08	20240102	8480	14.27	20240312	14650	-33.86	20231228	7990	21.28	20231207	0.47	N	020400	1000	31 억		73222	N	N	0	N	00	N
45	20240322	120332	57	100.00	KOSDAQ		금속	N	N	N	N		N	9520	500	2	5.54	3004982830	309526	1748.93	9020	10070	9020	11720	6320	9020	9708.34	2.30	0	2297	9273	9146	8953	8826	8633	9210	8890	32	2700	1000	5590	10	1	3189166	304	36.62	0.58	12	9.71	260.00	16443.00	14650	20231228	-35.02	7990	20231207	19.15	14480	-34.25	20240102	8480	12.26	20240312	14650	-35.02	20231228	7990	19.15	20231207	0.47	N	020400	1000	31 억		73222	N	N	0	N	00	N
46	20240322	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	9570	550	2	6.10	2825957320	290650	1642.28	9020	10070	9020	11720	6320	9020	9722.89	2.30	0	3854	9273	9146	8953	8826	8633	9210	8890	32	2700	1000	5590	10	1	3189166	305	36.81	0.58	12	9.11	260.00	16443.00	14650	20231228	-34.68	7990	20231207	19.77	14480	-33.91	20240102	8480	12.85	20240312	14650	-34.68	20231228	7990	19.77	20231207	0.47	N	020400	1000	31 억		73222	N	N	0	N	00	N
47	20240322	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	9610	590	2	6.54	1669546030	172474	974.54	9020	10070	9020	11720	6320	9020	9679.99	2.30	0	808	9273	9146	8953	8826	8633	9210	8890	32	2700	1000	5590	10	1	3189166	306	36.96	0.58	12	5.41	260.00	16443.00	14650	20231228	-34.40	7990	20231207	20.28	14480	-33.63	20240102	8480	13.33	20240312	14650	-34.40	20231228	7990	20.28	20231207	0.47	N	020400	1000	31 억		73222	N	N	0	N	00	N
48	20240322	090333	57	100.00	KOSDAQ		금속	N	N	N	N		N	9060	40	2	0.44	13230740	1458	8.24	9020	9140	9020	11720	6320	9020	9074.58	2.30	0	-373	9273	9146	8953	8826	8633	9210	8890	32	2700	1000	5590	10	1	3189166	289	34.85	0.55	12	0.05	260.00	16443.00	14650	20231228	-38.16	7990	20231207	13.39	14480	-37.43	20240102	8480	6.84	20240312	14650	-38.16	20231228	7990	13.39	20231207	0.47	N	020400	1000	31 억		73222	N	N	0	N	00	N
49	20240321	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	260	2	2.97	157303850	17526	125.29	8760	9080	8760	11380	6140	8760	8975.47	2.25	0	1532	8926	8842	8776	8692	8626	8810	8660	32	2620	1000	5430	10	1	3189166	288	34.69	0.55	12	0.55	260.00	16443.00	14650	20231228	-38.43	7990	20231207	12.89	14480	-37.71	20240102	8480	6.37	20240312	14650	-38.43	20231228	7990	12.89	20231207	0.44	N	020400	1000	31 억		71682	N	N	0	N	00	N
50	20240321	150335	57	100.00	KOSDAQ		금속	N	N	N	N		N	9000	240	2	2.74	150321180	16750	119.75	8760	9080	8760	11380	6140	8760	8974.41	2.25	0	1742	8926	8842	8776	8692	8626	8810	8660	32	2620	1000	5430	10	1	3189166	287	34.62	0.55	12	0.53	260.00	16443.00	14650	20231228	-38.57	7990	20231207	12.64	14480	-37.85	20240102	8480	6.13	20240312	14650	-38.57	20231228	7990	12.64	20231207	0.44	N	020400	1000	31 억		71682	N	N	0	N	00	N
51	20240321	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	280	2	3.20	137499960	15324	109.55	8760	9080	8760	11380	6140	8760	8972.86	2.25	0	2131	8926	8842	8776	8692	8626	8810	8660	32	2620	1000	5430	10	1	3189166	288	34.77	0.55	12	0.48	260.00	16443.00	14650	20231228	-38.29	7990	20231207	13.14	14480	-37.57	20240102	8480	6.60	20240312	14650	-38.29	20231228	7990	13.14	20231207	0.44	N	020400	1000	31 억		71682	N	N	0	N	00	N
52	20240321	130333	57	100.00	KOSDAQ		금속	N	N	N	N		N	9040	280	2	3.20	122600340	13675	97.76	8760	9080	8760	11380	6140	8760	8965.30	2.25	0	2074	8926	8842	8776	8692	8626	8810	8660	32	2620	1000	5430	10	1	3189166	288	34.77	0.55	12	0.43	260.00	16443.00	14650	20231228	-38.29	7990	20231207	13.14	14480	-37.57	20240102	8480	6.60	20240312	14650	-38.29	20231228	7990	13.14	20231207	0.44	N	020400	1000	31 억		71682	N	N	0	N	00	N
53	20240321	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	9030	270	2	3.08	99180100	11077	79.19	8760	9080	8760	11380	6140	8760	8953.71	2.25	0	1250	8926	8842	8776	8692	8626	8810	8660	32	2620	1000	5430	10	1	3189166	288	34.73	0.55	12	0.35	260.00	16443.00	14650	20231228	-38.36	7990	20231207	13.02	14480	-37.64	20240102	8480	6.49	20240312	14650	-38.36	20231228	7990	13.02	20231207	0.44	N	020400	1000	31 억		71682	N	N	0	N	00	N
54	20240321	110335	57	100.00	KOSDAQ		금속	N	N	N	N		N	8960	200	2	2.28	67528420	7564	54.07	8760	9020	8760	11380	6140	8760	8927.63	2.25	0	350	8926	8842	8776	8692	8626	8810	8660	32	2620	1000	5430	10	1	3189166	286	34.46	0.54	12	0.24	260.00	16443.00	14650	20231228	-38.84	7990	20231207	12.14	14480	-38.12	20240102	8480	5.66	20240312	14650	-38.84	20231228	7990	12.14	20231207	0.44	N	020400	1000	31 억		71682	N	N	0	N	00	N
55	20240321	100335	57	100.00	KOSDAQ		금속	N	N	N	N		N	8950	190	2	2.17	23602420	2659	19.01	8760	8950	8760	11380	6140	8760	8876.47	2.25	0	510	8926	8842	8776	8692	8626	8810	8660	32	2620	1000	5430	10	1	3189166	285	34.42	0.54	12	0.08	260.00	16443.00	14650	20231228	-38.91	7990	20231207	12.02	14480	-38.19	20240102	8480	5.54	20240312	14650	-38.91	20231228	7990	12.02	20231207	0.44	N	020400	1000	31 억		71682	N	N	0	N	00	N
56	20240321	090335	57	100.00	KOSDAQ		금속	N	N	N	N		N	8870	110	2	1.26	3957030	451	3.22	8760	8870	8760	11380	6140	8760	8773.93	2.25	0	201	8926	8842	8776	8692	8626	8810	8660	32	2620	1000	5430	10	1	3189166	283	34.12	0.54	12	0.01	260.00	16443.00	14650	20231228	-39.45	7990	20231207	11.01	14480	-38.74	20240102	8480	4.60	20240312	14650	-39.45	20231228	7990	11.01	20231207	0.44	N	020400	1000	31 억		71682	N	N	0	N	00	N
57	20240320	160332	57	100.00	KOSDAQ		금속	N	N	N	N		N	8760	-30	5	-0.34	122899730	13988	39.34	8790	8860	8710	11420	6160	8790	8786.08	2.36	0	-3442	9156	8972	8816	8632	8476	9065	8725	32	2630	1000	5440	10	1	3189166	279	33.69	0.53	12	0.44	260.00	16443.00	14650	20231228	-40.20	7990	20231207	9.64	14480	-39.50	20240102	8480	3.30	20240312	14650	-40.20	20231228	7990	9.64	20231207	0.44	N	020400	1000	31 억		75119	N	N	0	N	00	N
58	20240320	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	-20	5	-0.23	104173940	11864	33.36	8790	8860	8710	11420	6160	8790	8780.68	2.36	0	-2638	9156	8972	8816	8632	8476	9065	8725	32	2630	1000	5440	10	1	3189166	280	33.73	0.53	12	0.37	260.00	16443.00	14650	20231228	-40.14	7990	20231207	9.76	14480	-39.43	20240102	8480	3.42	20240312	14650	-40.14	20231228	7990	9.76	20231207	0.44	N	020400	1000	31 억		75119	N	N	0	N	00	N
59	20240320	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	0	3	0.00	91928540	10470	29.44	8790	8860	8710	11420	6160	8790	8780.19	2.36	0	-2491	9156	8972	8816	8632	8476	9065	8725	32	2630	1000	5440	10	1	3189166	280	33.81	0.53	12	0.33	260.00	16443.00	14650	20231228	-40.00	7990	20231207	10.01	14480	-39.30	20240102	8480	3.66	20240312	14650	-40.00	20231228	7990	10.01	20231207	0.44	N	020400	1000	31 억		75119	N	N	0	N	00	N
60	20240320	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	-50	5	-0.57	85799100	9771	27.48	8790	8860	8710	11420	6160	8790	8780.99	2.36	0	-2159	9156	8972	8816	8632	8476	9065	8725	32	2630	1000	5440	10	1	3189166	279	33.62	0.53	12	0.31	260.00	16443.00	14650	20231228	-40.34	7990	20231207	9.39	14480	-39.64	20240102	8480	3.07	20240312	14650	-40.34	20231228	7990	9.39	20231207	0.44	N	020400	1000	31 억		75119	N	N	0	N	00	N
61	20240320	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	0	3	0.00	81236920	9251	26.01	8790	8860	8710	11420	6160	8790	8781.42	2.36	0	-2101	9156	8972	8816	8632	8476	9065	8725	32	2630	1000	5440	10	1	3189166	280	33.81	0.53	12	0.29	260.00	16443.00	14650	20231228	-40.00	7990	20231207	10.01	14480	-39.30	20240102	8480	3.66	20240312	14650	-40.00	20231228	7990	10.01	20231207	0.44	N	020400	1000	31 억		75119	N	N	0	N	00	N
62	20240320	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	-70	5	-0.80	71743010	8167	22.97	8790	8860	8710	11420	6160	8790	8784.50	2.36	0	-1542	9156	8972	8816	8632	8476	9065	8725	32	2630	1000	5440	10	1	3189166	278	33.54	0.53	12	0.26	260.00	16443.00	14650	20231228	-40.48	7990	20231207	9.14	14480	-39.78	20240102	8480	2.83	20240312	14650	-40.48	20231228	7990	9.14	20231207	0.44	N	020400	1000	31 억		75119	N	N	0	N	00	N
63	20240320	100333	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	0	3	0.00	40911390	4642	13.05	8790	8860	8790	11420	6160	8790	8813.31	2.36	0	-575	9156	8972	8816	8632	8476	9065	8725	32	2630	1000	5440	10	1	3189166	280	33.81	0.53	12	0.15	260.00	16443.00	14650	20231228	-40.00	7990	20231207	10.01	14480	-39.30	20240102	8480	3.66	20240312	14650	-40.00	20231228	7990	10.01	20231207	0.44	N	020400	1000	31 억		75119	N	N	0	N	00	N
64	20240320	090330	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	0	3	0.00	8151380	927	2.61	8790	8830	8790	11420	6160	8790	8793.29	2.36	0	452	9156	8972	8816	8632	8476	9065	8725	32	2630	1000	5440	10	1	3189166	280	33.81	0.53	12	0.03	260.00	16443.00	14650	20231228	-40.00	7990	20231207	10.01	14480	-39.30	20240102	8480	3.66	20240312	14650	-40.00	20231228	7990	10.01	20231207	0.44	N	020400	1000	31 억		75119	N	N	0	N	00	N
65	20240319	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8790	90	2	1.03	309909660	35069	414.63	8700	9000	8660	11310	6090	8700	8837.14	2.58	0	-5810	8900	8800	8680	8580	8460	8850	8630	32	2610	1000	5390	10	1	3189166	280	12.85	0.60	12	1.10	684.00	14688.00	14650	20231228	-40.00	7990	20231207	10.01	14480	-39.30	20240102	8480	3.66	20240312	14650	-40.00	20231228	7990	10.01	20231207	0.44	N	020400	1000	31 억		82172	N	N	0	N	00	N
66	20240319	150334	57	100.00	KOSDAQ		금속	N	N	N	N		N	8720	20	2	0.23	301451540	34104	403.22	8700	9000	8660	11310	6090	8700	8839.18	2.58	0	-5387	8900	8800	8680	8580	8460	8850	8630	32	2610	1000	5390	10	1	3189166	278	12.75	0.59	12	1.07	684.00	14688.00	14650	20231228	-40.48	7990	20231207	9.14	14480	-39.78	20240102	8480	2.83	20240312	14650	-40.48	20231228	7990	9.14	20231207	0.44	N	020400	1000	31 억		82172	N	N	0	N	00	N
67	20240319	140333	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	70	2	0.80	267129420	30184	356.87	8700	9000	8660	11310	6090	8700	8850.03	2.58	0	-1613	8900	8800	8680	8580	8460	8850	8630	32	2610	1000	5390	10	1	3189166	280	12.82	0.60	12	0.95	684.00	14688.00	14650	20231228	-40.14	7990	20231207	9.76	14480	-39.43	20240102	8480	3.42	20240312	14650	-40.14	20231228	7990	9.76	20231207	0.44	N	020400	1000	31 억		82172	N	N	0	N	00	N
68	20240319	130314	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	80	2	0.92	256015440	28918	341.90	8700	9000	8660	11310	6090	8700	8853.15	2.58	0	-1383	8900	8800	8680	8580	8460	8850	8630	32	2610	1000	5390	10	1	3189166	280	12.84	0.60	12	0.91	684.00	14688.00	14650	20231228	-40.07	7990	20231207	9.89	14480	-39.36	20240102	8480	3.54	20240312	14650	-40.07	20231228	7990	9.89	20231207	0.44	N	020400	1000	31 억		82172	N	N	0	N	00	N
69	20240319	120333	57	100.00	KOSDAQ		금속	N	N	N	N		N	8810	110	2	1.26	223429650	25205	298.00	8700	9000	8660	11310	6090	8700	8864.50	2.58	0	-894	8900	8800	8680	8580	8460	8850	8630	32	2610	1000	5390	10	1	3189166	281	12.88	0.60	12	0.79	684.00	14688.00	14650	20231228	-39.86	7990	20231207	10.26	14480	-39.16	20240102	8480	3.89	20240312	14650	-39.86	20231228	7990	10.26	20231207	0.44	N	020400	1000	31 억		82172	N	N	0	N	00	N
70	20240319	110333	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	160	2	1.84	195153350	21997	260.07	8700	9000	8660	11310	6090	8700	8871.82	2.58	0	-552	8900	8800	8680	8580	8460	8850	8630	32	2610	1000	5390	10	1	3189166	283	12.95	0.60	12	0.69	684.00	14688.00	14650	20231228	-39.52	7990	20231207	10.89	14480	-38.81	20240102	8480	4.48	20240312	14650	-39.52	20231228	7990	10.89	20231207	0.44	N	020400	1000	31 억		82172	N	N	0	N	00	N
71	20240319	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	220	2	2.53	133767960	15080	178.29	8700	9000	8660	11310	6090	8700	8870.55	2.58	0	1926	8900	8800	8680	8580	8460	8850	8630	32	2610	1000	5390	10	1	3189166	284	13.04	0.61	12	0.47	684.00	14688.00	14650	20231228	-39.11	7990	20231207	11.64	14480	-38.40	20240102	8480	5.19	20240312	14650	-39.11	20231228	7990	11.64	20231207	0.44	N	020400	1000	31 억		82172	N	N	0	N	00	N
72	20240319	090332	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	0	3	0.00	2983490	343	4.06	8700	8700	8660	11310	6090	8700	8698.22	2.58	0	-52	8900	8800	8680	8580	8460	8850	8630	32	2610	1000	5390	10	1	3189166	277	12.72	0.59	12	0.01	684.00	14688.00	14650	20231228	-40.61	7990	20231207	8.89	14480	-39.92	20240102	8480	2.59	20240312	14650	-40.61	20231228	7990	8.89	20231207	0.44	N	020400	1000	31 억		82172	N	N	0	N	00	N
73	20240318	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	120	2	1.40	73460800	8458	50.33	8600	8780	8560	11150	6010	8580	8685.19	2.61	0	-1182	8766	8672	8606	8512	8446	8640	8480	32	2570	1000	5310	10	1	3189166	277	12.72	0.59	12	0.27	684.00	14688.00	14650	20231228	-40.61	7990	20231207	8.89	14480	-39.92	20240102	8480	2.59	20240312	14650	-40.61	20231228	7990	8.89	20231207	0.43	N	020400	1000	31 억		83354	N	N	0	N	00	N
74	20240318	150332	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	120	2	1.40	69563500	8010	47.66	8600	8780	8560	11150	6010	8580	8684.58	2.61	0	-1103	8766	8672	8606	8512	8446	8640	8480	32	2570	1000	5310	10	1	3189166	277	12.72	0.59	12	0.25	684.00	14688.00	14650	20231228	-40.61	7990	20231207	8.89	14480	-39.92	20240102	8480	2.59	20240312	14650	-40.61	20231228	7990	8.89	20231207	0.43	N	020400	1000	31 억		83354	N	N	0	N	00	N
75	20240318	140331	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	120	2	1.40	63102250	7267	43.24	8600	8780	8560	11150	6010	8580	8683.40	2.61	0	-1342	8766	8672	8606	8512	8446	8640	8480	32	2570	1000	5310	10	1	3189166	277	12.72	0.59	12	0.23	684.00	14688.00	14650	20231228	-40.61	7990	20231207	8.89	14480	-39.92	20240102	8480	2.59	20240312	14650	-40.61	20231228	7990	8.89	20231207	0.43	N	020400	1000	31 억		83354	N	N	0	N	00	N
76	20240318	130331	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	120	2	1.40	57305620	6598	39.26	8600	8780	8560	11150	6010	8580	8685.30	2.61	0	-1601	8766	8672	8606	8512	8446	8640	8480	32	2570	1000	5310	10	1	3189166	277	12.72	0.59	12	0.21	684.00	14688.00	14650	20231228	-40.61	7990	20231207	8.89	14480	-39.92	20240102	8480	2.59	20240312	14650	-40.61	20231228	7990	8.89	20231207	0.43	N	020400	1000	31 억		83354	N	N	0	N	00	N
77	20240318	120328	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	70	2	0.82	37466370	4315	25.68	8600	8780	8560	11150	6010	8580	8682.82	2.61	0	-1386	8766	8672	8606	8512	8446	8640	8480	32	2570	1000	5310	10	1	3189166	276	12.65	0.59	12	0.14	684.00	14688.00	14650	20231228	-40.96	7990	20231207	8.26	14480	-40.26	20240102	8480	2.00	20240312	14650	-40.96	20231228	7990	8.26	20231207	0.43	N	020400	1000	31 억		83354	N	N	0	N	00	N
78	20240318	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	70	2	0.82	33423280	3847	22.89	8600	8780	8560	11150	6010	8580	8688.14	2.61	0	-1273	8766	8672	8606	8512	8446	8640	8480	32	2570	1000	5310	10	1	3189166	276	12.65	0.59	12	0.12	684.00	14688.00	14650	20231228	-40.96	7990	20231207	8.26	14480	-40.26	20240102	8480	2.00	20240312	14650	-40.96	20231228	7990	8.26	20231207	0.43	N	020400	1000	31 억		83354	N	N	0	N	00	N
79	20240318	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	160	2	1.86	24562110	2825	16.81	8600	8780	8560	11150	6010	8580	8694.55	2.61	0	-1046	8766	8672	8606	8512	8446	8640	8480	32	2570	1000	5310	10	1	3189166	279	12.78	0.60	12	0.09	684.00	14688.00	14650	20231228	-40.34	7990	20231207	9.39	14480	-39.64	20240102	8480	3.07	20240312	14650	-40.34	20231228	7990	9.39	20231207	0.43	N	020400	1000	31 억		83354	N	N	0	N	00	N
80	20240318	090328	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	-20	5	-0.23	2708080	315	1.87	8600	8610	8560	11150	6010	8580	8597.08	2.61	0	-16	8766	8672	8606	8512	8446	8640	8480	32	2570	1000	5310	10	1	3189166	273	12.51	0.58	12	0.01	684.00	14688.00	14650	20231228	-41.57	7990	20231207	7.13	14480	-40.88	20240102	8480	0.94	20240312	14650	-41.57	20231228	7990	7.13	20231207	0.43	N	020400	1000	31 억		83354	N	N	0	N	00	N
81	20240315	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	8580	-90	5	-1.04	144128790	16756	93.45	8670	8700	8540	11270	6070	8670	8601.99	2.60	0	332	8896	8782	8636	8522	8376	8840	8580	32	2600	1000	5370	10	1	3189166	274	12.54	0.58	12	0.53	684.00	14688.00	14650	20231228	-41.43	7990	20231207	7.38	14480	-40.75	20240102	8480	1.18	20240312	14650	-41.43	20231228	7990	7.38	20231207	0.44	N	020400	1000	31 억		83022	N	N	0	N	00	N
82	20240315	150310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	-40	5	-0.46	136321790	15845	88.37	8670	8700	8540	11270	6070	8670	8603.46	2.60	0	777	8896	8782	8636	8522	8376	8840	8580	32	2600	1000	5370	10	1	3189166	275	12.62	0.59	12	0.50	684.00	14688.00	14650	20231228	-41.09	7990	20231207	8.01	14480	-40.40	20240102	8480	1.77	20240312	14650	-41.09	20231228	7990	8.01	20231207	0.44	N	020400	1000	31 억		83022	N	N	0	N	00	N
83	20240315	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8590	-80	5	-0.92	110838760	12873	71.79	8670	8700	8560	11270	6070	8670	8610.17	2.60	0	2696	8896	8782	8636	8522	8376	8840	8580	32	2600	1000	5370	10	1	3189166	274	12.56	0.58	12	0.40	684.00	14688.00	14650	20231228	-41.37	7990	20231207	7.51	14480	-40.68	20240102	8480	1.30	20240312	14650	-41.37	20231228	7990	7.51	20231207	0.44	N	020400	1000	31 억		83022	N	N	0	N	00	N
84	20240315	130328	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-70	5	-0.81	105476620	12250	68.32	8670	8700	8560	11270	6070	8670	8610.34	2.60	0	3199	8896	8782	8636	8522	8376	8840	8580	32	2600	1000	5370	10	1	3189166	274	12.57	0.59	12	0.38	684.00	14688.00	14650	20231228	-41.30	7990	20231207	7.63	14480	-40.61	20240102	8480	1.42	20240312	14650	-41.30	20231228	7990	7.63	20231207	0.44	N	020400	1000	31 억		83022	N	N	0	N	00	N
85	20240315	120329	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	0	3	0.00	86185830	10002	55.78	8670	8700	8590	11270	6070	8670	8616.86	2.60	0	3144	8896	8782	8636	8522	8376	8840	8580	32	2600	1000	5370	10	1	3189166	277	12.68	0.59	12	0.31	684.00	14688.00	14650	20231228	-40.82	7990	20231207	8.51	14480	-40.12	20240102	8480	2.24	20240312	14650	-40.82	20231228	7990	8.51	20231207	0.44	N	020400	1000	31 억		83022	N	N	0	N	00	N
86	20240315	110327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	-50	5	-0.58	32664230	3783	21.10	8670	8700	8600	11270	6070	8670	8634.48	2.60	0	71	8896	8782	8636	8522	8376	8840	8580	32	2600	1000	5370	10	1	3189166	275	12.60	0.59	12	0.12	684.00	14688.00	14650	20231228	-41.16	7990	20231207	7.88	14480	-40.47	20240102	8480	1.65	20240312	14650	-41.16	20231228	7990	7.88	20231207	0.44	N	020400	1000	31 억		83022	N	N	0	N	00	N
87	20240315	100327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-10	5	-0.12	17443080	2018	11.25	8670	8700	8620	11270	6070	8670	8643.75	2.60	0	-528	8896	8782	8636	8522	8376	8840	8580	32	2600	1000	5370	10	1	3189166	276	12.66	0.59	12	0.06	684.00	14688.00	14650	20231228	-40.89	7990	20231207	8.39	14480	-40.19	20240102	8480	2.12	20240312	14650	-40.89	20231228	7990	8.39	20231207	0.44	N	020400	1000	31 억		83022	N	N	0	N	00	N
88	20240315	090327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	0	3	0.00	3450660	398	2.22	8670	8670	8670	11270	6070	8670	8670.00	2.60	0	147	8896	8782	8636	8522	8376	8840	8580	32	2600	1000	5370	10	1	3189166	277	12.68	0.59	12	0.01	684.00	14688.00	14650	20231228	-40.82	7990	20231207	8.51	14480	-40.12	20240102	8480	2.24	20240312	14650	-40.82	20231228	7990	8.51	20231207	0.44	N	020400	1000	31 억		83022	N	N	0	N	00	N
89	20240314	160324	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	20	2	0.23	154194430	17930	137.62	8650	8750	8490	11240	6060	8650	8599.80	2.74	0	-4316	8836	8742	8636	8542	8436	8790	8590	32	2590	1000	5360	10	1	3189166	277	12.68	0.59	12	0.56	684.00	14688.00	14650	20231228	-40.82	7990	20231207	8.51	14480	-40.12	20240102	8480	2.24	20240312	14650	-40.82	20231228	7990	8.51	20231207	0.44	N	020400	1000	31 억		87285	N	N	0	N	00	N
90	20240314	150326	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	10	2	0.12	141945210	16519	126.79	8650	8750	8490	11240	6060	8650	8592.85	2.74	0	-4325	8836	8742	8636	8542	8436	8790	8590	32	2590	1000	5360	10	1	3189166	276	12.66	0.59	12	0.52	684.00	14688.00	14650	20231228	-40.89	7990	20231207	8.39	14480	-40.19	20240102	8480	2.12	20240312	14650	-40.89	20231228	7990	8.39	20231207	0.44	N	020400	1000	31 억		87285	N	N	0	N	00	N
91	20240314	140326	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	20	2	0.23	133673120	15564	119.46	8650	8750	8490	11240	6060	8650	8588.61	2.74	0	-3965	8836	8742	8636	8542	8436	8790	8590	32	2590	1000	5360	10	1	3189166	277	12.68	0.59	12	0.49	684.00	14688.00	14650	20231228	-40.82	7990	20231207	8.51	14480	-40.12	20240102	8480	2.24	20240312	14650	-40.82	20231228	7990	8.51	20231207	0.44	N	020400	1000	31 억		87285	N	N	0	N	00	N
92	20240314	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8730	80	2	0.92	109699380	12809	98.31	8650	8730	8490	11240	6060	8650	8564.24	2.74	0	-4893	8836	8742	8636	8542	8436	8790	8590	32	2590	1000	5360	10	1	3189166	278	12.76	0.59	12	0.40	684.00	14688.00	14650	20231228	-40.41	7990	20231207	9.26	14480	-39.71	20240102	8480	2.95	20240312	14650	-40.41	20231228	7990	9.26	20231207	0.44	N	020400	1000	31 억		87285	N	N	0	N	00	N
93	20240314	120325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	-80	5	-0.92	82228450	9636	73.96	8650	8650	8490	11240	6060	8650	8533.46	2.74	0	-4512	8836	8742	8636	8542	8436	8790	8590	32	2590	1000	5360	10	1	3189166	273	12.53	0.58	12	0.30	684.00	14688.00	14650	20231228	-41.50	7990	20231207	7.26	14480	-40.81	20240102	8480	1.06	20240312	14650	-41.50	20231228	7990	7.26	20231207	0.44	N	020400	1000	31 억		87285	N	N	0	N	00	N
94	20240314	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	8500	-150	5	-1.73	72494710	8497	65.22	8650	8650	8490	11240	6060	8650	8531.80	2.74	0	-4104	8836	8742	8636	8542	8436	8790	8590	32	2590	1000	5360	10	1	3189166	271	12.43	0.58	12	0.27	684.00	14688.00	14650	20231228	-41.98	7990	20231207	6.38	14480	-41.30	20240102	8480	0.24	20240312	14650	-41.98	20231228	7990	6.38	20231207	0.44	N	020400	1000	31 억		87285	N	N	0	N	00	N
95	20240314	100326	57	100.00	KOSDAQ		금속	N	N	N	N		N	8560	-90	5	-1.04	40387450	4722	36.24	8650	8650	8510	11240	6060	8650	8553.04	2.74	0	-3669	8836	8742	8636	8542	8436	8790	8590	32	2590	1000	5360	10	1	3189166	273	12.51	0.58	12	0.15	684.00	14688.00	14650	20231228	-41.57	7990	20231207	7.13	14480	-40.88	20240102	8480	0.94	20240312	14650	-41.57	20231228	7990	7.13	20231207	0.44	N	020400	1000	31 억		87285	N	N	0	N	00	N
96	20240314	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	0	3	0.00	951490	110	0.84	8650	8650	8640	11240	6060	8650	8649.91	2.74	0	-2	8836	8742	8636	8542	8436	8790	8590	32	2590	1000	5360	10	1	3189166	276	12.65	0.59	12	0.00	684.00	14688.00	14650	20231228	-40.96	7990	20231207	8.26	14480	-40.26	20240102	8480	2.00	20240312	14650	-40.96	20231228	7990	8.26	20231207	0.44	N	020400	1000	31 억		87285	N	N	0	N	00	N
97	20240313	160323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	110	2	1.29	110541610	12840	88.55	8540	8730	8530	11100	5980	8540	8609.16	2.72	0	546	8660	8600	8540	8480	8420	8570	8450	32	2560	1000	5290	10	1	3189166	276	12.65	0.59	12	0.40	684.00	14688.00	14650	20231228	-40.96	7990	20231207	8.26	14480	-40.26	20240102	8480	2.00	20240312	14650	-40.96	20231228	7990	8.26	20231207	0.45	N	020400	1000	31 억		86739	N	N	0	N	00	N
98	20240313	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	60	2	0.70	107359270	12471	86.00	8540	8730	8530	11100	5980	8540	8608.71	2.72	0	531	8660	8600	8540	8480	8420	8570	8450	32	2560	1000	5290	10	1	3189166	274	12.57	0.59	12	0.39	684.00	14688.00	14650	20231228	-41.30	7990	20231207	7.63	14480	-40.61	20240102	8480	1.42	20240312	14650	-41.30	20231228	7990	7.63	20231207	0.45	N	020400	1000	31 억		86739	N	N	0	N	00	N
99	20240313	140325	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	60	2	0.70	68171330	7906	54.52	8540	8730	8530	11100	5980	8540	8622.73	2.72	0	633	8660	8600	8540	8480	8420	8570	8450	32	2560	1000	5290	10	1	3189166	274	12.57	0.59	12	0.25	684.00	14688.00	14650	20231228	-41.30	7990	20231207	7.63	14480	-40.61	20240102	8480	1.42	20240312	14650	-41.30	20231228	7990	7.63	20231207	0.45	N	020400	1000	31 억		86739	N	N	0	N	00	N
100	20240313	130327	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	130	2	1.52	57619170	6681	46.07	8540	8730	8530	11100	5980	8540	8624.33	2.72	0	1087	8660	8600	8540	8480	8420	8570	8450	32	2560	1000	5290	10	1	3189166	277	12.68	0.59	12	0.21	684.00	14688.00	14650	20231228	-40.82	7990	20231207	8.51	14480	-40.12	20240102	8480	2.24	20240312	14650	-40.82	20231228	7990	8.51	20231207	0.45	N	020400	1000	31 억		86739	N	N	0	N	00	N
101	20240313	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	100	2	1.17	33168560	3858	26.61	8540	8640	8530	11100	5980	8540	8597.35	2.72	0	1339	8660	8600	8540	8480	8420	8570	8450	32	2560	1000	5290	10	1	3189166	276	12.63	0.59	12	0.12	684.00	14688.00	14650	20231228	-41.02	7990	20231207	8.14	14480	-40.33	20240102	8480	1.89	20240312	14650	-41.02	20231228	7990	8.14	20231207	0.45	N	020400	1000	31 억		86739	N	N	0	N	00	N
102	20240313	110323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	60	2	0.70	19795310	2306	15.90	8540	8630	8530	11100	5980	8540	8584.26	2.72	0	975	8660	8600	8540	8480	8420	8570	8450	32	2560	1000	5290	10	1	3189166	274	12.57	0.59	12	0.07	684.00	14688.00	14650	20231228	-41.30	7990	20231207	7.63	14480	-40.61	20240102	8480	1.42	20240312	14650	-41.30	20231228	7990	7.63	20231207	0.45	N	020400	1000	31 억		86739	N	N	0	N	00	N
103	20240313	100323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	30	2	0.35	7237410	846	5.83	8540	8570	8530	11100	5980	8540	8554.86	2.72	0	300	8660	8600	8540	8480	8420	8570	8450	32	2560	1000	5290	10	1	3189166	273	12.53	0.58	12	0.03	684.00	14688.00	14650	20231228	-41.50	7990	20231207	7.26	14480	-40.81	20240102	8480	1.06	20240312	14650	-41.50	20231228	7990	7.26	20231207	0.45	N	020400	1000	31 억		86739	N	N	0	N	00	N
104	20240313	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	0	3	0.00	1349330	158	1.09	8540	8550	8540	11100	5980	8540	8540.06	2.72	0	27	8660	8600	8540	8480	8420	8570	8450	32	2560	1000	5290	10	1	3189166	272	12.49	0.58	12	0.00	684.00	14688.00	14650	20231228	-41.71	7990	20231207	6.88	14480	-41.02	20240102	8480	0.71	20240312	14650	-41.71	20231228	7990	6.88	20231207	0.45	N	020400	1000	31 억		86739	N	N	0	N	00	N
105	20240312	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8540	-60	5	-0.70	123680590	14500	119.89	8600	8600	8480	11180	6020	8600	8529.63	2.82	0	-3178	8813	8706	8613	8506	8413	8660	8460	32	2580	1000	5330	10	1	3189166	272	12.49	0.58	12	0.45	684.00	14688.00	14650	20231228	-41.71	7990	20231207	6.88	14480	-41.02	20240102	8480	0.71	20240312	14650	-41.71	20231228	7990	6.88	20231207	0.45	N	020400	1000	31 억		89863	N	N	0	N	00	N
106	20240312	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	-90	5	-1.05	110717850	12983	107.35	8600	8600	8480	11180	6020	8600	8527.91	2.82	0	-3307	8813	8706	8613	8506	8413	8660	8460	32	2580	1000	5330	10	1	3189166	271	12.44	0.58	12	0.41	684.00	14688.00	14650	20231228	-41.91	7990	20231207	6.51	14480	-41.23	20240102	8480	0.35	20240312	14650	-41.91	20231228	7990	6.51	20231207	0.45	N	020400	1000	31 억		89863	N	N	0	N	00	N
107	20240312	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	-80	5	-0.93	89723520	10527	87.04	8600	8600	8480	11180	6020	8600	8523.18	2.82	0	-2059	8813	8706	8613	8506	8413	8660	8460	32	2580	1000	5330	10	1	3189166	272	12.46	0.58	12	0.33	684.00	14688.00	14650	20231228	-41.84	7990	20231207	6.63	14480	-41.16	20240102	8480	0.47	20240312	14650	-41.84	20231228	7990	6.63	20231207	0.45	N	020400	1000	31 억		89863	N	N	0	N	00	N
108	20240312	130308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	-80	5	-0.93	74164170	8695	71.90	8600	8600	8480	11180	6020	8600	8529.52	2.82	0	-1797	8813	8706	8613	8506	8413	8660	8460	32	2580	1000	5330	10	1	3189166	272	12.46	0.58	12	0.27	684.00	14688.00	14650	20231228	-41.84	7990	20231207	6.63	14480	-41.16	20240102	8480	0.47	20240312	14650	-41.84	20231228	7990	6.63	20231207	0.45	N	020400	1000	31 억		89863	N	N	0	N	00	N
109	20240312	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	8510	-90	5	-1.05	60354320	7071	58.47	8600	8600	8500	11180	6020	8600	8535.47	2.82	0	-1623	8813	8706	8613	8506	8413	8660	8460	32	2580	1000	5330	10	1	3189166	271	12.44	0.58	12	0.22	684.00	14688.00	14650	20231228	-41.91	7990	20231207	6.51	14480	-41.23	20240102	8500	0.12	20240312	14650	-41.91	20231228	7990	6.51	20231207	0.45	N	020400	1000	31 억		89863	N	N	0	N	00	N
110	20240312	110321	57	100.00	KOSDAQ		금속	N	N	N	N		N	8550	-50	5	-0.58	35034710	4096	33.87	8600	8600	8510	11180	6020	8600	8553.40	2.82	0	-885	8813	8706	8613	8506	8413	8660	8460	32	2580	1000	5330	10	1	3189166	273	12.50	0.58	12	0.13	684.00	14688.00	14650	20231228	-41.64	7990	20231207	7.01	14480	-40.95	20240102	8500	0.59	20240305	14650	-41.64	20231228	7990	7.01	20231207	0.45	N	020400	1000	31 억		89863	N	N	0	N	00	N
111	20240312	100320	57	100.00	KOSDAQ		금속	N	N	N	N		N	8570	-30	5	-0.35	25676260	3003	24.83	8600	8600	8510	11180	6020	8600	8550.20	2.82	0	-543	8813	8706	8613	8506	8413	8660	8460	32	2580	1000	5330	10	1	3189166	273	12.53	0.58	12	0.09	684.00	14688.00	14650	20231228	-41.50	7990	20231207	7.26	14480	-40.81	20240102	8500	0.82	20240305	14650	-41.50	20231228	7990	7.26	20231207	0.45	N	020400	1000	31 억		89863	N	N	0	N	00	N
112	20240312	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8520	-80	5	-0.93	4695680	549	4.54	8600	8600	8520	11180	6020	8600	8553.15	2.82	0	-22	8813	8706	8613	8506	8413	8660	8460	32	2580	1000	5330	10	1	3189166	272	12.46	0.58	12	0.02	684.00	14688.00	14650	20231228	-41.84	7990	20231207	6.63	14480	-41.16	20240102	8500	0.24	20240305	14650	-41.84	20231228	7990	6.63	20231207	0.45	N	020400	1000	31 억		89863	N	N	0	N	00	N
113	20240311	160319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-60	5	-0.69	102534410	11893	107.27	8660	8720	8520	11250	6070	8660	8621.41	2.87	0	-1762	8940	8800	8700	8560	8460	8780	8540	32	2590	1000	5360	10	1	3189166	274	12.57	0.59	12	0.37	684.00	14688.00	14650	20231228	-41.30	7990	20231207	7.63	14480	-40.61	20240102	8500	1.18	20240305	14650	-41.30	20231228	7990	7.63	20231207	0.45	N	020400	1000	31 억		91625	N	N	0	N	00	N
114	20240311	150319	57	100.00	KOSDAQ		금속	N	N	N	N		N	8600	-60	5	-0.69	94456210	10949	98.76	8660	8720	8520	11250	6070	8660	8626.93	2.87	0	-1791	8940	8800	8700	8560	8460	8780	8540	32	2590	1000	5360	10	1	3189166	274	12.57	0.59	12	0.34	684.00	14688.00	14650	20231228	-41.30	7990	20231207	7.63	14480	-40.61	20240102	8500	1.18	20240305	14650	-41.30	20231228	7990	7.63	20231207	0.45	N	020400	1000	31 억		91625	N	N	0	N	00	N
115	20240311	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-10	5	-0.12	70662510	8170	73.69	8660	8720	8540	11250	6070	8660	8649.02	2.87	0	-1498	8940	8800	8700	8560	8460	8780	8540	32	2590	1000	5360	10	1	3189166	276	12.65	0.59	12	0.26	684.00	14688.00	14650	20231228	-40.96	7990	20231207	8.26	14480	-40.26	20240102	8500	1.76	20240305	14650	-40.96	20231228	7990	8.26	20231207	0.45	N	020400	1000	31 억		91625	N	N	0	N	00	N
116	20240311	130320	57	100.00	KOSDAQ		금속	N	N	N	N		N	8670	10	2	0.12	59914760	6921	62.42	8660	8720	8540	11250	6070	8660	8656.95	2.87	0	-1140	8940	8800	8700	8560	8460	8780	8540	32	2590	1000	5360	10	1	3189166	277	12.68	0.59	12	0.22	684.00	14688.00	14650	20231228	-40.82	7990	20231207	8.51	14480	-40.12	20240102	8500	2.00	20240305	14650	-40.82	20231228	7990	8.51	20231207	0.45	N	020400	1000	31 억		91625	N	N	0	N	00	N
117	20240311	120320	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	-30	5	-0.35	52032810	6008	54.19	8660	8720	8540	11250	6070	8660	8660.59	2.87	0	-906	8940	8800	8700	8560	8460	8780	8540	32	2590	1000	5360	10	1	3189166	275	12.62	0.59	12	0.19	684.00	14688.00	14650	20231228	-41.09	7990	20231207	8.01	14480	-40.40	20240102	8500	1.53	20240305	14650	-41.09	20231228	7990	8.01	20231207	0.45	N	020400	1000	31 억		91625	N	N	0	N	00	N
118	20240311	110317	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	-30	5	-0.35	41541360	4792	43.22	8660	8720	8540	11250	6070	8660	8668.90	2.87	0	-559	8940	8800	8700	8560	8460	8780	8540	32	2590	1000	5360	10	1	3189166	275	12.62	0.59	12	0.15	684.00	14688.00	14650	20231228	-41.09	7990	20231207	8.01	14480	-40.40	20240102	8500	1.53	20240305	14650	-41.09	20231228	7990	8.01	20231207	0.45	N	020400	1000	31 억		91625	N	N	0	N	00	N
119	20240311	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-10	5	-0.12	35130780	4053	36.56	8660	8720	8540	11250	6070	8660	8667.85	2.87	0	-515	8940	8800	8700	8560	8460	8780	8540	32	2590	1000	5360	10	1	3189166	276	12.65	0.59	12	0.13	684.00	14688.00	14650	20231228	-40.96	7990	20231207	8.26	14480	-40.26	20240102	8500	1.76	20240305	14650	-40.96	20231228	7990	8.26	20231207	0.45	N	020400	1000	31 억		91625	N	N	0	N	00	N
120	20240311	090315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8620	-40	5	-0.46	1775220	205	1.85	8660	8660	8620	11250	6070	8660	8659.61	2.87	0	-40	8940	8800	8700	8560	8460	8780	8540	32	2590	1000	5360	10	1	3189166	275	12.60	0.59	12	0.01	684.00	14688.00	14650	20231228	-41.16	7990	20231207	7.88	14480	-40.47	20240102	8500	1.41	20240305	14650	-41.16	20231228	7990	7.88	20231207	0.45	N	020400	1000	31 억		91625	N	N	0	N	00	N
121	20240308	160318	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	0	3	0.00	95870840	11075	23.68	8660	8840	8600	11250	6070	8660	8656.51	2.91	0	-1092	9000	8830	8670	8500	8340	8750	8420	32	2590	1000	5360	10	1	3189166	276	12.66	0.59	12	0.35	684.00	14688.00	14650	20231228	-40.89	7990	20231207	8.39	14480	-40.19	20240102	8500	1.88	20240305	14650	-40.89	20231228	7990	8.39	20231207	0.47	N	020400	1000	31 억		92717	N	N	0	N	00	N
122	20240308	150316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	40	2	0.46	93636830	10817	23.13	8660	8840	8600	11250	6070	8660	8656.45	2.91	0	-1012	9000	8830	8670	8500	8340	8750	8420	32	2590	1000	5360	10	1	3189166	277	12.72	0.59	12	0.34	684.00	14688.00	14650	20231228	-40.61	7990	20231207	8.89	14480	-39.92	20240102	8500	2.35	20240305	14650	-40.61	20231228	7990	8.89	20231207	0.47	N	020400	1000	31 억		92717	N	N	0	N	00	N
123	20240308	140316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8630	-30	5	-0.35	83174650	9604	20.53	8660	8840	8600	11250	6070	8660	8660.42	2.91	0	-815	9000	8830	8670	8500	8340	8750	8420	32	2590	1000	5360	10	1	3189166	275	12.62	0.59	12	0.30	684.00	14688.00	14650	20231228	-41.09	7990	20231207	8.01	14480	-40.40	20240102	8500	1.53	20240305	14650	-41.09	20231228	7990	8.01	20231207	0.47	N	020400	1000	31 억		92717	N	N	0	N	00	N
124	20240308	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8610	-50	5	-0.58	77358830	8929	19.09	8660	8840	8600	11250	6070	8660	8663.77	2.91	0	-553	9000	8830	8670	8500	8340	8750	8420	32	2590	1000	5360	10	1	3189166	275	12.59	0.59	12	0.28	684.00	14688.00	14650	20231228	-41.23	7990	20231207	7.76	14480	-40.54	20240102	8500	1.29	20240305	14650	-41.23	20231228	7990	7.76	20231207	0.47	N	020400	1000	31 억		92717	N	N	0	N	00	N
125	20240308	120316	57	100.00	KOSDAQ		금속	N	N	N	N		N	8640	-20	5	-0.23	56517200	6511	13.92	8660	8840	8620	11250	6070	8660	8680.26	2.91	0	448	9000	8830	8670	8500	8340	8750	8420	32	2590	1000	5360	10	1	3189166	276	12.63	0.59	12	0.20	684.00	14688.00	14650	20231228	-41.02	7990	20231207	8.14	14480	-40.33	20240102	8500	1.65	20240305	14650	-41.02	20231228	7990	8.14	20231207	0.47	N	020400	1000	31 억		92717	N	N	0	N	00	N
126	20240308	110315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	40	2	0.46	46947530	5406	11.56	8660	8840	8620	11250	6070	8660	8684.34	2.91	0	823	9000	8830	8670	8500	8340	8750	8420	32	2590	1000	5360	10	1	3189166	277	12.72	0.59	12	0.17	684.00	14688.00	14650	20231228	-40.61	7990	20231207	8.89	14480	-39.92	20240102	8500	2.35	20240305	14650	-40.61	20231228	7990	8.89	20231207	0.47	N	020400	1000	31 억		92717	N	N	0	N	00	N
127	20240308	100315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	0	3	0.00	27031600	3105	6.64	8660	8840	8650	11250	6070	8660	8705.83	2.91	0	59	9000	8830	8670	8500	8340	8750	8420	32	2590	1000	5360	10	1	3189166	276	12.66	0.59	12	0.10	684.00	14688.00	14650	20231228	-40.89	7990	20231207	8.39	14480	-40.19	20240102	8500	1.88	20240305	14650	-40.89	20231228	7990	8.39	20231207	0.47	N	020400	1000	31 억		92717	N	N	0	N	00	N
128	20240308	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	30	2	0.35	5865390	676	1.45	8660	8760	8660	11250	6070	8660	8676.61	2.91	0	108	9000	8830	8670	8500	8340	8750	8420	32	2590	1000	5360	10	1	3189166	277	12.70	0.59	12	0.02	684.00	14688.00	14650	20231228	-40.68	7990	20231207	8.76	14480	-39.99	20240102	8500	2.24	20240305	14650	-40.68	20231228	7990	8.76	20231207	0.47	N	020400	1000	31 억		92717	N	N	0	N	00	N
129	20240307	160315	57	100.00	KOSDAQ		금속	N	N	N	N		N	8660	-120	5	-1.37	401063850	46750	252.43	8700	8840	8510	11410	6150	8780	8578.83	2.32	0	18796	9026	8902	8826	8702	8626	8865	8665	32	2630	1000	5440	10	1	3189166	276	12.66	0.59	12	1.47	684.00	14688.00	14650	20231228	-40.89	7990	20231207	8.39	14480	-40.19	20240102	8500	1.88	20240305	14650	-40.89	20231228	7990	8.39	20231207	0.46	N	020400	1000	31 억		73921	N	N	0	N	00	N
130	20240307	150302	57	100.00	KOSDAQ		금속	N	N	N	N		N	8680	-100	5	-1.14	395835020	46147	249.17	8700	8840	8510	11410	6150	8780	8577.70	2.32	0	18812	9026	8902	8826	8702	8626	8865	8665	32	2630	1000	5440	10	1	3189166	277	12.69	0.59	12	1.45	684.00	14688.00	14650	20231228	-40.75	7990	20231207	8.64	14480	-40.06	20240102	8500	2.12	20240305	14650	-40.75	20231228	7990	8.64	20231207	0.46	N	020400	1000	31 억		73921	N	N	0	N	00	N
131	20240307	140311	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-130	5	-1.48	346415260	40413	218.21	8700	8840	8510	11410	6150	8780	8571.88	2.32	0	19037	9026	8902	8826	8702	8626	8865	8665	32	2630	1000	5440	10	1	3189166	276	12.65	0.59	12	1.27	684.00	14688.00	14650	20231228	-40.96	7990	20231207	8.26	14480	-40.26	20240102	8500	1.76	20240305	14650	-40.96	20231228	7990	8.26	20231207	0.46	N	020400	1000	31 억		73921	N	N	0	N	00	N
132	20240307	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8690	-90	5	-1.03	331319460	38668	208.79	8700	8840	8510	11410	6150	8780	8568.31	2.32	0	19713	9026	8902	8826	8702	8626	8865	8665	32	2630	1000	5440	10	1	3189166	277	12.70	0.59	12	1.21	684.00	14688.00	14650	20231228	-40.68	7990	20231207	8.76	14480	-39.99	20240102	8500	2.24	20240305	14650	-40.68	20231228	7990	8.76	20231207	0.46	N	020400	1000	31 억		73921	N	N	0	N	00	N
133	20240307	120312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8650	-130	5	-1.48	319707770	37318	201.50	8700	8840	8510	11410	6150	8780	8567.12	2.32	0	19711	9026	8902	8826	8702	8626	8865	8665	32	2630	1000	5440	10	1	3189166	276	12.65	0.59	12	1.17	684.00	14688.00	14650	20231228	-40.96	7990	20231207	8.26	14480	-40.26	20240102	8500	1.76	20240305	14650	-40.96	20231228	7990	8.26	20231207	0.46	N	020400	1000	31 억		73921	N	N	0	N	00	N
134	20240307	110314	57	100.00	KOSDAQ		금속	N	N	N	N		N	8740	-40	5	-0.46	36383080	4165	22.49	8700	8840	8700	11410	6150	8780	8735.43	2.32	0	-1675	9026	8902	8826	8702	8626	8865	8665	32	2630	1000	5440	10	1	3189166	279	12.78	0.60	12	0.13	684.00	14688.00	14650	20231228	-40.34	7990	20231207	9.39	14480	-39.64	20240102	8500	2.82	20240305	14650	-40.34	20231228	7990	9.39	20231207	0.46	N	020400	1000	31 억		73921	N	N	0	N	00	N
135	20240307	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	8700	-80	5	-0.91	26776070	3067	16.56	8700	8840	8700	11410	6150	8780	8730.38	2.32	0	-1425	9026	8902	8826	8702	8626	8865	8665	32	2630	1000	5440	10	1	3189166	277	12.72	0.59	12	0.10	684.00	14688.00	14650	20231228	-40.61	7990	20231207	8.89	14480	-39.92	20240102	8500	2.35	20240305	14650	-40.61	20231228	7990	8.89	20231207	0.46	N	020400	1000	31 억		73921	N	N	0	N	00	N
136	20240307	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	0	3	0.00	6329490	725	3.91	8700	8780	8700	11410	6150	8780	8730.33	2.32	0	215	9026	8902	8826	8702	8626	8865	8665	32	2630	1000	5440	10	1	3189166	280	12.84	0.60	12	0.02	684.00	14688.00	14650	20231228	-40.07	7990	20231207	9.89	14480	-39.36	20240102	8500	3.29	20240305	14650	-40.07	20231228	7990	9.89	20231207	0.46	N	020400	1000	31 억		73921	N	N	0	N	00	N
137	20240306	160312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8780	-150	5	-1.68	161772370	18299	45.13	8830	8950	8750	11600	6260	8930	8841.01	2.49	0	-5624	9496	9212	8856	8572	8216	9035	8395	32	2670	1000	5530	10	1	3189166	280	12.84	0.60	12	0.57	684.00	14688.00	14650	20231228	-40.07	7990	20231207	9.89	14480	-39.36	20240102	8500	3.29	20240305	14650	-40.07	20231228	7990	9.89	20231207	0.45	N	020400	1000	31 억		79545	N	N	0	N	00	N
138	20240306	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8860	-70	5	-0.78	141440300	15997	39.46	8830	8950	8750	11600	6260	8930	8841.68	2.49	0	-5255	9496	9212	8856	8572	8216	9035	8395	32	2670	1000	5530	10	1	3189166	283	12.95	0.60	12	0.50	684.00	14688.00	14650	20231228	-39.52	7990	20231207	10.89	14480	-38.81	20240102	8500	4.24	20240305	14650	-39.52	20231228	7990	10.89	20231207	0.45	N	020400	1000	31 억		79545	N	N	0	N	00	N
139	20240306	140312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8770	-160	5	-1.79	114954720	12990	32.04	8830	8950	8760	11600	6260	8930	8849.48	2.49	0	-4451	9496	9212	8856	8572	8216	9035	8395	32	2670	1000	5530	10	1	3189166	280	12.82	0.60	12	0.41	684.00	14688.00	14650	20231228	-40.14	7990	20231207	9.76	14480	-39.43	20240102	8500	3.18	20240305	14650	-40.14	20231228	7990	9.76	20231207	0.45	N	020400	1000	31 억		79545	N	N	0	N	00	N
140	20240306	130312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-40	5	-0.45	69669540	7866	19.40	8830	8950	8760	11600	6260	8930	8857.05	2.49	0	425	9496	9212	8856	8572	8216	9035	8395	32	2670	1000	5530	10	1	3189166	284	13.00	0.61	12	0.25	684.00	14688.00	14650	20231228	-39.32	7990	20231207	11.26	14480	-38.60	20240102	8500	4.59	20240305	14650	-39.32	20231228	7990	11.26	20231207	0.45	N	020400	1000	31 억		79545	N	N	0	N	00	N
141	20240306	120313	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-40	5	-0.45	64764590	7313	18.04	8830	8950	8760	11600	6260	8930	8856.09	2.49	0	669	9496	9212	8856	8572	8216	9035	8395	32	2670	1000	5530	10	1	3189166	284	13.00	0.61	12	0.23	684.00	14688.00	14650	20231228	-39.32	7990	20231207	11.26	14480	-38.60	20240102	8500	4.59	20240305	14650	-39.32	20231228	7990	11.26	20231207	0.45	N	020400	1000	31 억		79545	N	N	0	N	00	N
142	20240306	110312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-30	5	-0.34	50735180	5731	14.14	8830	8950	8760	11600	6260	8930	8852.76	2.49	0	1235	9496	9212	8856	8572	8216	9035	8395	32	2670	1000	5530	10	1	3189166	284	13.01	0.61	12	0.18	684.00	14688.00	14650	20231228	-39.25	7990	20231207	11.39	14480	-38.54	20240102	8500	4.71	20240305	14650	-39.25	20231228	7990	11.39	20231207	0.45	N	020400	1000	31 억		79545	N	N	0	N	00	N
143	20240306	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	0	3	0.00	42075950	4760	11.74	8830	8950	8760	11600	6260	8930	8839.49	2.49	0	972	9496	9212	8856	8572	8216	9035	8395	32	2670	1000	5530	10	1	3189166	285	13.06	0.61	12	0.15	684.00	14688.00	14650	20231228	-39.04	7990	20231207	11.76	14480	-38.33	20240102	8500	5.06	20240305	14650	-39.04	20231228	7990	11.76	20231207	0.45	N	020400	1000	31 억		79545	N	N	0	N	00	N
144	20240306	090312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8800	-130	5	-1.46	6460060	732	1.81	8830	8840	8800	11600	6260	8930	8825.22	2.49	0	-128	9496	9212	8856	8572	8216	9035	8395	32	2670	1000	5530	10	1	3189166	281	12.87	0.60	12	0.02	684.00	14688.00	14650	20231228	-39.93	7990	20231207	10.14	14480	-39.23	20240102	8500	3.53	20240305	14650	-39.93	20231228	7990	10.14	20231207	0.45	N	020400	1000	31 억		79545	N	N	0	N	00	N
145	20240305	160310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8930	-140	5	-1.54	354688380	39796	92.23	9050	9140	8500	11790	6350	9070	8912.66	2.46	0	1124	9410	9240	9130	8960	8850	9325	9045	32	2720	1000	5620	10	1	3189166	285	13.06	0.61	12	1.25	684.00	14688.00	14650	20231228	-39.04	7990	20231207	11.76	14480	-38.33	20240102	8500	5.06	20240305	14650	-39.04	20231228	7990	11.76	20231207	0.48	N	020400	1000	31 억		78357	N	N	0	N	00	N
146	20240305	150312	57	100.00	KOSDAQ		금속	N	N	N	N		N	8920	-150	5	-1.65	346248700	38850	90.04	9050	9140	8500	11790	6350	9070	8912.45	2.46	0	949	9410	9240	9130	8960	8850	9325	9045	32	2720	1000	5620	10	1	3189166	284	13.04	0.61	12	1.22	684.00	14688.00	14650	20231228	-39.11	7990	20231207	11.64	14480	-38.40	20240102	8500	4.94	20240305	14650	-39.11	20231228	7990	11.64	20231207	0.48	N	020400	1000	31 억		78357	N	N	0	N	00	N
147	20240305	140307	57	100.00	KOSDAQ		금속	N	N	N	N		N	8890	-180	5	-1.98	324843250	36444	84.46	9050	9140	8500	11790	6350	9070	8913.49	2.46	0	643	9410	9240	9130	8960	8850	9325	9045	32	2720	1000	5620	10	1	3189166	284	13.00	0.61	12	1.14	684.00	14688.00	14650	20231228	-39.32	7990	20231207	11.26	14480	-38.60	20240102	8500	4.59	20240305	14650	-39.32	20231228	7990	11.26	20231207	0.48	N	020400	1000	31 억		78357	N	N	0	N	00	N
148	20240305	130309	57	100.00	KOSDAQ		금속	N	N	N	N		N	8940	-130	5	-1.43	317422800	35610	82.53	9050	9140	8500	11790	6350	9070	8913.87	2.46	0	493	9410	9240	9130	8960	8850	9325	9045	32	2720	1000	5620	10	1	3189166	285	13.07	0.61	12	1.12	684.00	14688.00	14650	20231228	-38.98	7990	20231207	11.89	14480	-38.26	20240102	8500	5.18	20240305	14650	-38.98	20231228	7990	11.89	20231207	0.48	N	020400	1000	31 억		78357	N	N	0	N	00	N
149	20240305	120309	57	100.00	KOSDAQ		금속	N	N	N	N		N	8900	-170	5	-1.87	307602260	34512	79.99	9050	9140	8500	11790	6350	9070	8912.91	2.46	0	225	9410	9240	9130	8960	8850	9325	9045	32	2720	1000	5620	10	1	3189166	284	13.01	0.61	12	1.08	684.00	14688.00	14650	20231228	-39.25	7990	20231207	11.39	14480	-38.54	20240102	8500	4.71	20240305	14650	-39.25	20231228	7990	11.39	20231207	0.48	N	020400	1000	31 억		78357	N	N	0	N	00	N
150	20240305	110310	57	100.00	KOSDAQ		금속	N	N	N	N		N	8910	-160	5	-1.76	289944460	32532	75.40	9050	9140	8500	11790	6350	9070	8912.59	2.46	0	221	9410	9240	9130	8960	8850	9325	9045	32	2720	1000	5620	10	1	3189166	284	13.03	0.61	12	1.02	684.00	14688.00	14650	20231228	-39.18	7990	20231207	11.51	14480	-38.47	20240102	8500	4.82	20240305	14650	-39.18	20231228	7990	11.51	20231207	0.48	N	020400	1000	31 억		78357	N	N	0	N	00	N
151	20240305	100308	57	100.00	KOSDAQ		금속	N	N	N	N		N	9020	-50	5	-0.55	106598000	11835	27.43	9050	9140	8970	11790	6350	9070	9007.01	2.46	0	-1502	9410	9240	9130	8960	8850	9325	9045	32	2720	1000	5620	10	1	3189166	288	13.19	0.61	12	0.37	684.00	14688.00	14650	20231228	-38.43	7990	20231207	12.89	14480	-37.71	20240102	8970	0.56	20240305	14650	-38.43	20231228	7990	12.89	20231207	0.48	N	020400	1000	31 억		78357	N	N	0	N	00	N
152	20240305	090309	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	0	3	0.00	4551760	504	1.17	9050	9070	9010	11790	6350	9070	9031.27	2.46	0	-288	9410	9240	9130	8960	8850	9325	9045	32	2720	1000	5620	10	1	3189166	289	13.26	0.62	12	0.02	684.00	14688.00	14650	20231228	-38.09	7990	20231207	13.52	14480	-37.36	20240102	8980	1.00	20240213	14650	-38.09	20231228	7990	13.52	20231207	0.48	N	020400	1000	31 억		78357	N	N	0	N	00	N
153	20240304	160307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9070	20	2	0.22	393477950	43013	355.60	9050	9300	9020	11760	6340	9050	9148.72	2.35	0	3611	9176	9112	9076	9012	8976	9095	8995	32	2710	1000	5610	10	1	3189166	289	13.26	0.62	12	1.35	684.00	14688.00	14650	20231228	-38.09	7990	20231207	13.52	14480	-37.36	20240102	8980	1.00	20240213	14650	-38.09	20231228	7990	13.52	20231207	0.52	N	020400	1000	31 억		74835	N	N	0	N	00	N
154	20240304	150307	57	100.00	KOSDAQ		금속	N	N	N	N		N	9110	60	2	0.66	363298010	39686	328.09	9050	9300	9020	11760	6340	9050	9154.31	2.35	0	3855	9176	9112	9076	9012	8976	9095	8995	32	2710	1000	5610	10	1	3189166	291	13.32	0.62	12	1.24	684.00	14688.00	14650	20231228	-37.82	7990	20231207	14.02	14480	-37.09	20240102	8980	1.45	20240213	14650	-37.82	20231228	7990	14.02	20231207	0.52	N	020400	1000	31 억		74835	N	N	0	N	00	N
155	20240304	140253	57	100.00	KOSDAQ		금속	N	N	N	N		N	9220	170	2	1.88	235098120	25702	212.48	9050	9230	9020	11760	6340	9050	9147.07	2.35	0	5456	9176	9112	9076	9012	8976	9095	8995	32	2710	1000	5610	10	1	3189166	294	13.48	0.63	12	0.81	684.00	14688.00	14650	20231228	-37.06	7990	20231207	15.39	14480	-36.33	20240102	8980	2.67	20240213	14650	-37.06	20231228	7990	15.39	20231207	0.52	N	020400	1000	31 억		74835	N	N	0	N	00	N
156	20240304	130305	57	100.00	KOSDAQ		금속	N	N	N	N		N	9120	70	2	0.77	173920020	19010	157.16	9050	9230	9020	11760	6340	9050	9148.87	2.35	0	6388	9176	9112	9076	9012	8976	9095	8995	32	2710	1000	5610	10	1	3189166	291	13.33	0.62	12	0.60	684.00	14688.00	14650	20231228	-37.75	7990	20231207	14.14	14480	-37.02	20240102	8980	1.56	20240213	14650	-37.75	20231228	7990	14.14	20231207	0.52	N	020400	1000	31 억		74835	N	N	0	N	00	N
157	20240304	120254	57	100.00	KOSDAQ		금속	N	N	N	N		N	9150	100	2	1.10	143779950	15713	129.90	9050	9230	9020	11760	6340	9050	9150.38	2.35	0	8212	9176	9112	9076	9012	8976	9095	8995	32	2710	1000	5610	10	1	3189166	292	13.38	0.62	12	0.49	684.00	14688.00	14650	20231228	-37.54	7990	20231207	14.52	14480	-36.81	20240102	8980	1.89	20240213	14650	-37.54	20231228	7990	14.52	20231207	0.52	N	020400	1000	31 억		74835	N	N	0	N	00	N
158	20240304	110304	57	100.00	KOSDAQ		금속	N	N	N	N		N	9180	130	2	1.44	121579780	13289	109.86	9050	9230	9020	11760	6340	9050	9148.90	2.35	0	7019	9176	9112	9076	9012	8976	9095	8995	32	2710	1000	5610	10	1	3189166	293	13.42	0.62	12	0.42	684.00	14688.00	14650	20231228	-37.34	7990	20231207	14.89	14480	-36.60	20240102	8980	2.23	20240213	14650	-37.34	20231228	7990	14.89	20231207	0.52	N	020400	1000	31 억		74835	N	N	0	N	00	N
159	20240304	100305	57	100.00	KOSDAQ		금속	N	N	N	N		N	9170	120	2	1.33	90147060	9863	81.54	9050	9230	9020	11760	6340	9050	9139.92	2.35	0	5911	9176	9112	9076	9012	8976	9095	8995	32	2710	1000	5610	10	1	3189166	292	13.41	0.62	12	0.31	684.00	14688.00	14650	20231228	-37.41	7990	20231207	14.77	14480	-36.67	20240102	8980	2.12	20240213	14650	-37.41	20231228	7990	14.77	20231207	0.52	N	020400	1000	31 억		74835	N	N	0	N	00	N
160	20240304	090304	57	100.00	KOSDAQ		금속	N	N	N	N		N	9050	0	3	0.00	5004030	553	4.57	9050	9050	9020	11760	6340	9050	9048.88	2.35	0	324	9176	9112	9076	9012	8976	9095	8995	32	2710	1000	5610	10	1	3189166	289	13.23	0.62	12	0.02	684.00	14688.00	14650	20231228	-38.23	7990	20231207	13.27	14480	-37.50	20240102	8980	0.78	20240213	14650	-38.23	20231228	7990	13.27	20231207	0.52	N	020400	1000	31 억		74835	N	N	0	N	00	N