KissMeData/192390/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	160911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-25	5	-0.70	102584275	29000	111.30	3535	3560	3520	4645	2505	3575	3537.03	1.06	0	-3382	3621	3597	3556	3532	3491	3610	3545	55	1070	500	2500	5	1	10924991	388	5.94	0.56	12	0.27	598.00	6383.00	4840	20230704	-26.65	3250	20230327	9.23	4380	-18.95	20240108	3500	1.43	20240321	4840	-26.65	20230704	3300	7.58	20230817	1.94	N	192390	500	54 억		116001	N	N	0	N	00	N
3	20240329	150913	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-40	5	-1.12	95947195	27127	104.11	3535	3560	3520	4645	2505	3575	3536.78	1.06	0	-2938	3621	3597	3556	3532	3491	3610	3545	55	1070	500	2500	5	1	10924991	386	5.91	0.55	12	0.25	598.00	6383.00	4840	20230704	-26.96	3250	20230327	8.77	4380	-19.29	20240108	3500	1.00	20240321	4840	-26.96	20230704	3300	7.12	20230817	1.94	N	192390	500	54 억		116001	N	N	0	N	00	N
4	20240329	140909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-40	5	-1.12	91308205	25819	99.09	3535	3560	3520	4645	2505	3575	3536.28	1.06	0	-1992	3621	3597	3556	3532	3491	3610	3545	55	1070	500	2500	5	1	10924991	386	5.91	0.55	12	0.24	598.00	6383.00	4840	20230704	-26.96	3250	20230327	8.77	4380	-19.29	20240108	3500	1.00	20240321	4840	-26.96	20230704	3300	7.12	20230817	1.94	N	192390	500	54 억		116001	N	N	0	N	00	N
5	20240329	130855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	-50	5	-1.40	80065575	22645	86.91	3535	3560	3520	4645	2505	3575	3535.46	1.06	0	-1485	3621	3597	3556	3532	3491	3610	3545	55	1070	500	2500	5	1	10924991	385	5.89	0.55	12	0.21	598.00	6383.00	4840	20230704	-27.17	3250	20230327	8.46	4380	-19.52	20240108	3500	0.71	20240321	4840	-27.17	20230704	3300	6.82	20230817	1.94	N	192390	500	54 억		116001	N	N	0	N	00	N
6	20240329	120905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3520	-55	5	-1.54	53909515	15231	58.46	3535	3560	3520	4645	2505	3575	3539.15	1.06	0	-995	3621	3597	3556	3532	3491	3610	3545	55	1070	500	2500	5	1	10924991	385	5.89	0.55	12	0.14	598.00	6383.00	4840	20230704	-27.27	3250	20230327	8.31	4380	-19.63	20240108	3500	0.57	20240321	4840	-27.27	20230704	3300	6.67	20230817	1.94	N	192390	500	54 억		116001	N	N	0	N	00	N
7	20240329	110854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	-35	5	-0.98	41636140	11757	45.12	3535	3560	3525	4645	2505	3575	3541.01	1.06	0	-723	3621	3597	3556	3532	3491	3610	3545	55	1070	500	2500	5	1	10924991	387	5.92	0.55	12	0.11	598.00	6383.00	4840	20230704	-26.86	3250	20230327	8.92	4380	-19.18	20240108	3500	1.14	20240321	4840	-26.86	20230704	3300	7.27	20230817	1.94	N	192390	500	54 억		116001	N	N	0	N	00	N
8	20240329	100854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-45	5	-1.26	33140835	9352	35.89	3535	3550	3530	4645	2505	3575	3543.27	1.06	0	-496	3621	3597	3556	3532	3491	3610	3545	55	1070	500	2500	5	1	10924991	386	5.90	0.55	12	0.09	598.00	6383.00	4840	20230704	-27.07	3250	20230327	8.62	4380	-19.41	20240108	3500	0.86	20240321	4840	-27.07	20230704	3300	6.97	20230817	1.94	N	192390	500	54 억		116001	N	N	0	N	00	N
9	20240329	090855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	-35	5	-0.98	4216450	1191	4.57	3535	3540	3535	4645	2505	3575	3535.97	1.06	0	-122	3621	3597	3556	3532	3491	3610	3545	55	1070	500	2500	5	1	10924991	387	5.92	0.55	12	0.01	598.00	6383.00	4840	20230704	-26.86	3250	20230327	8.92	4380	-19.18	20240108	3500	1.14	20240321	4840	-26.86	20230704	3300	7.27	20230817	1.94	N	192390	500	54 억		116001	N	N	0	N	00	N
10	20240328	160900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	30	2	0.85	92268205	26055	66.74	3525	3580	3515	4605	2485	3545	3541.29	1.07	0	-1997	3605	3575	3545	3515	3485	3590	3530	55	1060	500	2480	5	1	10924991	391	5.98	0.56	12	0.24	598.00	6383.00	4840	20230704	-26.14	3250	20230327	10.00	4380	-18.38	20240108	3500	2.14	20240321	4840	-26.14	20230704	3275	9.16	20230328	1.89	N	192390	500	54 억		116590	N	N	0	N	00	N
11	20240328	150901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	5	2	0.14	78740355	22254	57.01	3525	3580	3515	4605	2485	3545	3538.26	1.07	0	-1486	3605	3575	3545	3515	3485	3590	3530	55	1060	500	2480	5	1	10924991	388	5.94	0.56	12	0.20	598.00	6383.00	4840	20230704	-26.65	3250	20230327	9.23	4380	-18.95	20240108	3500	1.43	20240321	4840	-26.65	20230704	3275	8.40	20230328	1.89	N	192390	500	54 억		116590	N	N	0	N	00	N
12	20240328	140850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-15	5	-0.42	59707775	16873	43.22	3525	3580	3525	4605	2485	3545	3538.66	1.07	0	557	3605	3575	3545	3515	3485	3590	3530	55	1060	500	2480	5	1	10924991	386	5.90	0.55	12	0.15	598.00	6383.00	4840	20230704	-27.07	3250	20230327	8.62	4380	-19.41	20240108	3500	0.86	20240321	4840	-27.07	20230704	3275	7.79	20230328	1.89	N	192390	500	54 억		116590	N	N	0	N	00	N
13	20240328	130850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-10	5	-0.28	44558025	12582	32.23	3525	3580	3525	4605	2485	3545	3541.41	1.07	0	1391	3605	3575	3545	3515	3485	3590	3530	55	1060	500	2480	5	1	10924991	386	5.91	0.55	12	0.12	598.00	6383.00	4840	20230704	-26.96	3250	20230327	8.77	4380	-19.29	20240108	3500	1.00	20240321	4840	-26.96	20230704	3275	7.94	20230328	1.89	N	192390	500	54 억		116590	N	N	0	N	00	N
14	20240328	120854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	-5	5	-0.14	39971430	11285	28.91	3525	3580	3525	4605	2485	3545	3542.00	1.07	0	1776	3605	3575	3545	3515	3485	3590	3530	55	1060	500	2480	5	1	10924991	387	5.92	0.55	12	0.10	598.00	6383.00	4840	20230704	-26.86	3250	20230327	8.92	4380	-19.18	20240108	3500	1.14	20240321	4840	-26.86	20230704	3275	8.09	20230328	1.89	N	192390	500	54 억		116590	N	N	0	N	00	N
15	20240328	110856	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-15	5	-0.42	31324420	8840	22.64	3525	3580	3525	4605	2485	3545	3543.49	1.07	0	2665	3605	3575	3545	3515	3485	3590	3530	55	1060	500	2480	5	1	10924991	386	5.90	0.55	12	0.08	598.00	6383.00	4840	20230704	-27.07	3250	20230327	8.62	4380	-19.41	20240108	3500	0.86	20240321	4840	-27.07	20230704	3275	7.79	20230328	1.89	N	192390	500	54 억		116590	N	N	0	N	00	N
16	20240328	100910	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-10	5	-0.28	24458555	6897	17.67	3525	3580	3525	4605	2485	3545	3546.26	1.07	0	2733	3605	3575	3545	3515	3485	3590	3530	55	1060	500	2480	5	1	10924991	386	5.91	0.55	12	0.06	598.00	6383.00	4840	20230704	-26.96	3250	20230327	8.77	4380	-19.29	20240108	3500	1.00	20240321	4840	-26.96	20230704	3275	7.94	20230328	1.89	N	192390	500	54 억		116590	N	N	0	N	00	N
17	20240328	090908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-10	5	-0.28	17147770	4826	12.36	3525	3580	3525	4605	2485	3545	3553.21	1.07	0	2784	3605	3575	3545	3515	3485	3590	3530	55	1060	500	2480	5	1	10924991	386	5.91	0.55	12	0.04	598.00	6383.00	4840	20230704	-26.96	3250	20230327	8.77	4380	-19.29	20240108	3500	1.00	20240321	4840	-26.96	20230704	3275	7.94	20230328	1.89	N	192390	500	54 억		116590	N	N	0	N	00	N
18	20240327	160904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	10	2	0.28	138252765	39038	72.15	3535	3575	3515	4595	2475	3535	3541.72	1.05	0	1452	3618	3576	3548	3506	3478	3562	3492	55	1060	500	2470	5	1	10924991	387	5.93	0.56	12	0.36	598.00	6383.00	4840	20230704	-26.76	3250	20230327	9.08	4380	-19.06	20240108	3500	1.29	20240321	4840	-26.76	20230704	3250	9.08	20230327	1.92	N	192390	500	54 억		114347	N	N	0	N	00	N
19	20240327	150906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	5	2	0.14	136285170	38482	71.12	3535	3575	3515	4595	2475	3535	3541.77	1.05	0	1349	3618	3576	3548	3506	3478	3562	3492	55	1060	500	2470	5	1	10924991	387	5.92	0.55	12	0.35	598.00	6383.00	4840	20230704	-26.86	3250	20230327	8.92	4380	-19.18	20240108	3500	1.14	20240321	4840	-26.86	20230704	3250	8.92	20230327	1.92	N	192390	500	54 억		114347	N	N	0	N	00	N
20	20240327	140906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	30	2	0.85	103315225	29195	53.95	3535	3570	3515	4595	2475	3535	3538.98	1.05	0	33	3618	3576	3548	3506	3478	3562	3492	55	1060	500	2470	5	1	10924991	389	5.96	0.56	12	0.27	598.00	6383.00	4840	20230704	-26.34	3250	20230327	9.69	4380	-18.61	20240108	3500	1.86	20240321	4840	-26.34	20230704	3250	9.69	20230327	1.92	N	192390	500	54 억		114347	N	N	0	N	00	N
21	20240327	130904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	5	2	0.14	76947600	21795	40.28	3535	3560	3515	4595	2475	3535	3530.22	1.05	0	-279	3618	3576	3548	3506	3478	3562	3492	55	1060	500	2470	5	1	10924991	387	5.92	0.55	12	0.20	598.00	6383.00	4840	20230704	-26.86	3250	20230327	8.92	4380	-19.18	20240108	3500	1.14	20240321	4840	-26.86	20230704	3250	8.92	20230327	1.92	N	192390	500	54 억		114347	N	N	0	N	00	N
22	20240327	120905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3525	-10	5	-0.28	55438930	15728	29.07	3535	3555	3515	4595	2475	3535	3523.91	1.05	0	-116	3618	3576	3548	3506	3478	3562	3492	55	1060	500	2470	5	1	10924991	385	5.89	0.55	12	0.14	598.00	6383.00	4840	20230704	-27.17	3250	20230327	8.46	4380	-19.52	20240108	3500	0.71	20240321	4840	-27.17	20230704	3250	8.46	20230327	1.92	N	192390	500	54 억		114347	N	N	0	N	00	N
23	20240327	110902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3515	-20	5	-0.57	50499475	14325	26.47	3535	3555	3515	4595	2475	3535	3524.26	1.05	0	23	3618	3576	3548	3506	3478	3562	3492	55	1060	500	2470	5	1	10924991	384	5.88	0.55	12	0.13	598.00	6383.00	4840	20230704	-27.38	3250	20230327	8.15	4380	-19.75	20240108	3500	0.43	20240321	4840	-27.38	20230704	3250	8.15	20230327	1.92	N	192390	500	54 억		114347	N	N	0	N	00	N
24	20240327	100859	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	5	2	0.14	42401040	12024	22.22	3535	3555	3515	4595	2475	3535	3525.28	1.05	0	27	3618	3576	3548	3506	3478	3562	3492	55	1060	500	2470	5	1	10924991	387	5.92	0.55	12	0.11	598.00	6383.00	4840	20230704	-26.86	3250	20230327	8.92	4380	-19.18	20240108	3500	1.14	20240321	4840	-26.86	20230704	3250	8.92	20230327	1.92	N	192390	500	54 억		114347	N	N	0	N	00	N
25	20240327	090904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	0	3	0.00	10102690	2858	5.28	3535	3535	3515	4595	2475	3535	3534.78	1.05	0	-149	3618	3576	3548	3506	3478	3562	3492	55	1060	500	2470	5	1	10924991	386	5.91	0.55	12	0.03	598.00	6383.00	4840	20230704	-26.96	3250	20230327	8.77	4380	-19.29	20240108	3500	1.00	20240321	4840	-26.96	20230704	3250	8.77	20230327	1.92	N	192390	500	54 억		114347	N	N	0	N	00	N
26	20240326	160758	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-55	5	-1.53	192316770	54110	219.06	3555	3590	3520	4665	2515	3590	3554.03	1.01	0	3302	3640	3615	3575	3550	3510	3627	3562	55	1075	500	2510	5	1	10924991	386	5.91	0.55	12	0.50	598.00	6383.00	4840	20230704	-26.96	3250	20230327	8.77	4380	-19.29	20240108	3500	1.00	20240321	4840	-26.96	20230704	3250	8.77	20230327	2.01	N	192390	500	54 억		110533	N	N	0	N	00	N
27	20240326	150852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-30	5	-0.84	190496195	53595	216.98	3555	3590	3520	4665	2515	3590	3554.21	1.01	0	3695	3640	3615	3575	3550	3510	3627	3562	55	1075	500	2510	5	1	10924991	389	5.95	0.56	12	0.49	598.00	6383.00	4840	20230704	-26.45	3250	20230327	9.54	4380	-18.72	20240108	3500	1.71	20240321	4840	-26.45	20230704	3250	9.54	20230327	2.01	N	192390	500	54 억		110533	N	N	0	N	00	N
28	20240326	140850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-40	5	-1.11	123511095	34702	140.49	3555	3580	3545	4665	2515	3590	3558.99	1.01	0	502	3640	3615	3575	3550	3510	3627	3562	55	1075	500	2510	5	1	10924991	388	5.94	0.56	12	0.32	598.00	6383.00	4840	20230704	-26.65	3250	20230327	9.23	4380	-18.95	20240108	3500	1.43	20240321	4840	-26.65	20230704	3250	9.23	20230327	2.01	N	192390	500	54 억		110533	N	N	0	N	00	N
29	20240326	130846	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-40	5	-1.11	109723360	30819	124.77	3555	3580	3545	4665	2515	3590	3560.03	1.01	0	557	3640	3615	3575	3550	3510	3627	3562	55	1075	500	2510	5	1	10924991	388	5.94	0.56	12	0.28	598.00	6383.00	4840	20230704	-26.65	3250	20230327	9.23	4380	-18.95	20240108	3500	1.43	20240321	4840	-26.65	20230704	3250	9.23	20230327	2.01	N	192390	500	54 억		110533	N	N	0	N	00	N
30	20240326	120847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	-35	5	-0.97	99264505	27875	112.85	3555	3580	3545	4665	2515	3590	3560.82	1.01	0	528	3640	3615	3575	3550	3510	3627	3562	55	1075	500	2510	5	1	10924991	388	5.94	0.56	12	0.26	598.00	6383.00	4840	20230704	-26.55	3250	20230327	9.38	4380	-18.84	20240108	3500	1.57	20240321	4840	-26.55	20230704	3250	9.38	20230327	2.01	N	192390	500	54 억		110533	N	N	0	N	00	N
31	20240326	110842	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-30	5	-0.84	86679915	24338	98.53	3555	3580	3545	4665	2515	3590	3561.23	1.01	0	535	3640	3615	3575	3550	3510	3627	3562	55	1075	500	2510	5	1	10924991	389	5.95	0.56	12	0.22	598.00	6383.00	4840	20230704	-26.45	3250	20230327	9.54	4380	-18.72	20240108	3500	1.71	20240321	4840	-26.45	20230704	3250	9.54	20230327	2.01	N	192390	500	54 억		110533	N	N	0	N	00	N
32	20240326	100853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-25	5	-0.70	66095215	18559	75.13	3555	3580	3545	4665	2515	3590	3561.00	1.01	0	618	3640	3615	3575	3550	3510	3627	3562	55	1075	500	2510	5	1	10924991	389	5.96	0.56	12	0.17	598.00	6383.00	4840	20230704	-26.34	3250	20230327	9.69	4380	-18.61	20240108	3500	1.86	20240321	4840	-26.34	20230704	3250	9.69	20230327	2.01	N	192390	500	54 억		110533	N	N	0	N	00	N
33	20240326	090852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	-40	5	-1.11	45334085	12744	51.59	3555	3575	3550	4665	2515	3590	3556.68	1.01	0	-467	3640	3615	3575	3550	3510	3627	3562	55	1075	500	2510	5	1	10924991	388	5.94	0.56	12	0.12	598.00	6383.00	4840	20230704	-26.65	3250	20230327	9.23	4380	-18.95	20240108	3500	1.43	20240321	4840	-26.65	20230704	3250	9.23	20230327	2.01	N	192390	500	54 억		110533	N	N	0	N	00	N
34	20240325	160922	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	55	2	1.56	87902775	24701	141.85	3535	3600	3535	4595	2475	3535	3559.09	0.98	0	2927	3615	3575	3550	3510	3485	3562	3497	55	1060	500	2470	5	1	10924991	392	6.00	0.56	12	0.23	598.00	6383.00	4840	20230704	-25.83	3250	20230327	10.46	4380	-18.04	20240108	3500	2.57	20240321	4840	-25.83	20230704	3250	10.46	20230327	2.03	N	192390	500	54 억		107551	N	N	0	N	00	N
35	20240325	150924	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	60	2	1.70	86083485	24194	138.93	3535	3600	3535	4595	2475	3535	3558.46	0.98	0	2927	3615	3575	3550	3510	3485	3562	3497	55	1060	500	2470	5	1	10924991	393	6.01	0.56	12	0.22	598.00	6383.00	4840	20230704	-25.72	3250	20230327	10.62	4380	-17.92	20240108	3500	2.71	20240321	4840	-25.72	20230704	3250	10.62	20230327	2.03	N	192390	500	54 억		107551	N	N	0	N	00	N
36	20240325	140921	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	15	2	0.42	69128025	19443	111.65	3535	3585	3535	4595	2475	3535	3555.88	0.98	0	679	3615	3575	3550	3510	3485	3562	3497	55	1060	500	2470	5	1	10924991	388	5.94	0.56	12	0.18	598.00	6383.00	4840	20230704	-26.65	3250	20230327	9.23	4380	-18.95	20240108	3500	1.43	20240321	4840	-26.65	20230704	3250	9.23	20230327	2.03	N	192390	500	54 억		107551	N	N	0	N	00	N
37	20240325	130922	57	100.00	KOSDAQ		금속	N	N	N	N		N	3545	10	2	0.28	44435015	12495	71.75	3535	3585	3535	4595	2475	3535	3556.97	0.98	0	492	3615	3575	3550	3510	3485	3562	3497	55	1060	500	2470	5	1	10924991	387	5.93	0.56	12	0.11	598.00	6383.00	4840	20230704	-26.76	3250	20230327	9.08	4380	-19.06	20240108	3500	1.29	20240321	4840	-26.76	20230704	3250	9.08	20230327	2.03	N	192390	500	54 억		107551	N	N	0	N	00	N
38	20240325	120925	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	20	2	0.57	39402265	11077	63.61	3535	3585	3535	4595	2475	3535	3558.01	0.98	0	-100	3615	3575	3550	3510	3485	3562	3497	55	1060	500	2470	5	1	10924991	388	5.94	0.56	12	0.10	598.00	6383.00	4840	20230704	-26.55	3250	20230327	9.38	4380	-18.84	20240108	3500	1.57	20240321	4840	-26.55	20230704	3250	9.38	20230327	2.03	N	192390	500	54 억		107551	N	N	0	N	00	N
39	20240325	110923	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	15	2	0.42	33068035	9297	53.39	3535	3585	3535	4595	2475	3535	3557.90	0.98	0	-63	3615	3575	3550	3510	3485	3562	3497	55	1060	500	2470	5	1	10924991	388	5.94	0.56	12	0.09	598.00	6383.00	4840	20230704	-26.65	3250	20230327	9.23	4380	-18.95	20240108	3500	1.43	20240321	4840	-26.65	20230704	3250	9.23	20230327	2.03	N	192390	500	54 억		107551	N	N	0	N	00	N
40	20240325	100923	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	25	2	0.71	28380830	7977	45.81	3535	3585	3535	4595	2475	3535	3559.12	0.98	0	-108	3615	3575	3550	3510	3485	3562	3497	55	1060	500	2470	5	1	10924991	389	5.95	0.56	12	0.07	598.00	6383.00	4840	20230704	-26.45	3250	20230327	9.54	4380	-18.72	20240108	3500	1.71	20240321	4840	-26.45	20230704	3250	9.54	20230327	2.03	N	192390	500	54 억		107551	N	N	0	N	00	N
41	20240325	090926	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	45	2	1.27	6275200	1764	10.13	3535	3585	3535	4595	2475	3535	3564.49	0.98	0	-74	3615	3575	3550	3510	3485	3562	3497	55	1060	500	2470	5	1	10924991	391	5.99	0.56	12	0.02	598.00	6383.00	4840	20230704	-26.03	3250	20230327	10.15	4380	-18.26	20240108	3500	2.29	20240321	4840	-26.03	20230704	3250	10.15	20230327	2.03	N	192390	500	54 억		107551	N	N	0	N	00	N
42	20240322	160925	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-15	5	-0.42	61631550	17394	63.19	3550	3590	3525	4615	2485	3550	3543.14	0.96	0	2438	3630	3590	3545	3505	3460	3610	3525	55	1065	500	2480	5	1	10924991	386	5.91	0.55	12	0.16	598.00	6383.00	4840	20230704	-26.96	3250	20230327	8.77	4380	-19.29	20240108	3500	1.00	20240321	4840	-26.96	20230704	3250	8.77	20230327	2.03	N	192390	500	54 억		104954	N	N	0	N	00	N
43	20240322	150926	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	-10	5	-0.28	56745415	16012	58.17	3550	3590	3525	4615	2485	3550	3543.80	0.96	0	1840	3630	3590	3545	3505	3460	3610	3525	55	1065	500	2480	5	1	10924991	387	5.92	0.55	12	0.15	598.00	6383.00	4840	20230704	-26.86	3250	20230327	8.92	4380	-19.18	20240108	3500	1.14	20240321	4840	-26.86	20230704	3250	8.92	20230327	2.03	N	192390	500	54 억		104954	N	N	0	N	00	N
44	20240322	140915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3555	5	2	0.14	53049310	14970	54.38	3550	3590	3525	4615	2485	3550	3543.57	0.96	0	1432	3630	3590	3545	3505	3460	3610	3525	55	1065	500	2480	5	1	10924991	388	5.94	0.56	12	0.14	598.00	6383.00	4840	20230704	-26.55	3250	20230327	9.38	4380	-18.84	20240108	3500	1.57	20240321	4840	-26.55	20230704	3250	9.38	20230327	2.03	N	192390	500	54 억		104954	N	N	0	N	00	N
45	20240322	130921	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-20	5	-0.56	47615200	13439	48.82	3550	3590	3525	4615	2485	3550	3542.89	0.96	0	932	3630	3590	3545	3505	3460	3610	3525	55	1065	500	2480	5	1	10924991	386	5.90	0.55	12	0.12	598.00	6383.00	4840	20230704	-27.07	3250	20230327	8.62	4380	-19.41	20240108	3500	0.86	20240321	4840	-27.07	20230704	3250	8.62	20230327	2.03	N	192390	500	54 억		104954	N	N	0	N	00	N
46	20240322	120916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	0	3	0.00	37447640	10565	38.38	3550	3590	3525	4615	2485	3550	3544.32	0.96	0	589	3630	3590	3545	3505	3460	3610	3525	55	1065	500	2480	5	1	10924991	388	5.94	0.56	12	0.10	598.00	6383.00	4840	20230704	-26.65	3250	20230327	9.23	4380	-18.95	20240108	3500	1.43	20240321	4840	-26.65	20230704	3250	9.23	20230327	2.03	N	192390	500	54 억		104954	N	N	0	N	00	N
47	20240322	110925	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	-10	5	-0.28	32835610	9265	33.66	3550	3590	3525	4615	2485	3550	3543.83	0.96	0	551	3630	3590	3545	3505	3460	3610	3525	55	1065	500	2480	5	1	10924991	387	5.92	0.55	12	0.08	598.00	6383.00	4840	20230704	-26.86	3250	20230327	8.92	4380	-19.18	20240108	3500	1.14	20240321	4840	-26.86	20230704	3250	8.92	20230327	2.03	N	192390	500	54 억		104954	N	N	0	N	00	N
48	20240322	100916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	10	2	0.28	15919715	4482	16.28	3550	3590	3525	4615	2485	3550	3552.07	0.96	0	345	3630	3590	3545	3505	3460	3610	3525	55	1065	500	2480	5	1	10924991	389	5.95	0.56	12	0.04	598.00	6383.00	4840	20230704	-26.45	3250	20230327	9.54	4380	-18.72	20240108	3500	1.71	20240321	4840	-26.45	20230704	3250	9.54	20230327	2.03	N	192390	500	54 억		104954	N	N	0	N	00	N
49	20240322	090915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	20	2	0.56	6145310	1729	6.28	3550	3570	3550	4615	2485	3550	3555.25	0.96	0	236	3630	3590	3545	3505	3460	3610	3525	55	1065	500	2480	5	1	10924991	390	5.97	0.56	12	0.02	598.00	6383.00	4840	20230704	-26.24	3250	20230327	9.85	4380	-18.49	20240108	3500	2.00	20240321	4840	-26.24	20230704	3250	9.85	20230327	2.03	N	192390	500	54 억		104954	N	N	0	N	00	N
50	20240321	160922	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	20	2	0.57	96911730	27386	64.30	3530	3585	3500	4585	2475	3530	3538.75	0.94	0	2035	3620	3575	3540	3495	3460	3557	3477	55	1055	500	2470	5	1	10924991	388	6.02	0.61	12	0.25	590.00	5848.00	4840	20230704	-26.65	3250	20230327	9.23	4380	-18.95	20240108	3500	1.43	20240321	4840	-26.65	20230704	3250	9.23	20230327	2.03	N	192390	500	54 억		102865	N	N	0	N	00	N
51	20240321	150917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	5	2	0.14	92395245	26112	61.31	3530	3585	3500	4585	2475	3530	3538.44	0.94	0	1535	3620	3575	3540	3495	3460	3557	3477	55	1055	500	2470	5	1	10924991	386	5.99	0.60	12	0.24	590.00	5848.00	4840	20230704	-26.96	3250	20230327	8.77	4380	-19.29	20240108	3500	1.00	20240321	4840	-26.96	20230704	3250	8.77	20230327	2.03	N	192390	500	54 억		102865	N	N	0	N	00	N
52	20240321	140917	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	20	2	0.57	79944425	22575	53.01	3530	3585	3500	4585	2475	3530	3541.30	0.94	0	1291	3620	3575	3540	3495	3460	3557	3477	55	1055	500	2470	5	1	10924991	388	6.02	0.61	12	0.21	590.00	5848.00	4840	20230704	-26.65	3250	20230327	9.23	4380	-18.95	20240108	3500	1.43	20240321	4840	-26.65	20230704	3250	9.23	20230327	2.03	N	192390	500	54 억		102865	N	N	0	N	00	N
53	20240321	130906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	20	2	0.57	55434575	15618	36.67	3530	3585	3530	4585	2475	3530	3549.46	0.94	0	87	3620	3575	3540	3495	3460	3557	3477	55	1055	500	2470	5	1	10924991	388	6.02	0.61	12	0.14	590.00	5848.00	4840	20230704	-26.65	3250	20230327	9.23	4380	-18.95	20240108	3505	1.28	20240320	4840	-26.65	20230704	3250	9.23	20230327	2.03	N	192390	500	54 억		102865	N	N	0	N	00	N
54	20240321	120919	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	20	2	0.57	41502130	11687	27.44	3530	3585	3530	4585	2475	3530	3551.22	0.94	0	-412	3620	3575	3540	3495	3460	3557	3477	55	1055	500	2470	5	1	10924991	388	6.02	0.61	12	0.11	590.00	5848.00	4840	20230704	-26.65	3250	20230327	9.23	4380	-18.95	20240108	3505	1.28	20240320	4840	-26.65	20230704	3250	9.23	20230327	2.03	N	192390	500	54 억		102865	N	N	0	N	00	N
55	20240321	110916	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	35	2	0.99	26482140	7448	17.49	3530	3585	3530	4585	2475	3530	3555.76	0.94	0	-777	3620	3575	3540	3495	3460	3557	3477	55	1055	500	2470	5	1	10924991	389	6.04	0.61	12	0.07	590.00	5848.00	4840	20230704	-26.34	3250	20230327	9.69	4380	-18.61	20240108	3505	1.71	20240320	4840	-26.34	20230704	3250	9.69	20230327	2.03	N	192390	500	54 억		102865	N	N	0	N	00	N
56	20240321	100920	57	100.00	KOSDAQ		금속	N	N	N	N		N	3550	20	2	0.57	21193410	5963	14.00	3530	3585	3530	4585	2475	3530	3554.33	0.94	0	-760	3620	3575	3540	3495	3460	3557	3477	55	1055	500	2470	5	1	10924991	388	6.02	0.61	12	0.05	590.00	5848.00	4840	20230704	-26.65	3250	20230327	9.23	4380	-18.95	20240108	3505	1.28	20240320	4840	-26.65	20230704	3250	9.23	20230327	2.03	N	192390	500	54 억		102865	N	N	0	N	00	N
57	20240321	090923	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	45	2	1.27	11807260	3324	7.80	3530	3585	3530	4585	2475	3530	3552.42	0.94	0	-798	3620	3575	3540	3495	3460	3557	3477	55	1055	500	2470	5	1	10924991	391	6.06	0.61	12	0.03	590.00	5848.00	4840	20230704	-26.14	3250	20230327	10.00	4380	-18.38	20240108	3505	2.00	20240320	4840	-26.14	20230704	3250	10.00	20230327	2.03	N	192390	500	54 억		102865	N	N	0	N	00	N
58	20240320	160909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-30	5	-0.84	150492010	42589	175.65	3560	3585	3505	4625	2495	3560	3533.33	0.94	0	-4048	3726	3642	3601	3517	3476	3622	3497	55	1065	500	2490	5	1	10924991	386	5.98	0.60	12	0.39	590.00	5848.00	4840	20230704	-27.07	3250	20230327	8.62	4380	-19.41	20240108	3505	0.71	20240320	4840	-27.07	20230704	3250	8.62	20230327	2.02	N	192390	500	54 억		102870	N	N	0	N	00	N
59	20240320	150911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3540	-20	5	-0.56	137479030	38903	160.45	3560	3585	3505	4625	2495	3560	3533.60	0.94	0	-4326	3726	3642	3601	3517	3476	3622	3497	55	1065	500	2490	5	1	10924991	387	6.00	0.61	12	0.36	590.00	5848.00	4840	20230704	-26.86	3250	20230327	8.92	4380	-19.18	20240108	3505	1.00	20240320	4840	-26.86	20230704	3250	8.92	20230327	2.02	N	192390	500	54 억		102870	N	N	0	N	00	N
60	20240320	140915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3510	-50	5	-1.40	114275290	32302	133.23	3560	3585	3505	4625	2495	3560	3537.42	0.94	0	-4328	3726	3642	3601	3517	3476	3622	3497	55	1065	500	2490	5	1	10924991	383	5.95	0.60	12	0.30	590.00	5848.00	4840	20230704	-27.48	3250	20230327	8.00	4380	-19.86	20240108	3505	0.14	20240320	4840	-27.48	20230704	3250	8.00	20230327	2.02	N	192390	500	54 억		102870	N	N	0	N	00	N
61	20240320	130915	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-30	5	-0.84	78685265	22208	91.59	3560	3585	3525	4625	2495	3560	3542.77	0.94	0	-3096	3726	3642	3601	3517	3476	3622	3497	55	1065	500	2490	5	1	10924991	386	5.98	0.60	12	0.20	590.00	5848.00	4840	20230704	-27.07	3250	20230327	8.62	4380	-19.41	20240108	3525	0.14	20240320	4840	-27.07	20230704	3250	8.62	20230327	2.02	N	192390	500	54 억		102870	N	N	0	N	00	N
62	20240320	120909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3530	-30	5	-0.84	59792750	16853	69.51	3560	3585	3525	4625	2495	3560	3547.58	0.94	0	-2206	3726	3642	3601	3517	3476	3622	3497	55	1065	500	2490	5	1	10924991	386	5.98	0.60	12	0.15	590.00	5848.00	4840	20230704	-27.07	3250	20230327	8.62	4380	-19.41	20240108	3525	0.14	20240320	4840	-27.07	20230704	3250	8.62	20230327	2.02	N	192390	500	54 억		102870	N	N	0	N	00	N
63	20240320	110911	57	100.00	KOSDAQ		금속	N	N	N	N		N	3535	-25	5	-0.70	44521240	12530	51.68	3560	3585	3530	4625	2495	3560	3552.93	0.94	0	-1253	3726	3642	3601	3517	3476	3622	3497	55	1065	500	2490	5	1	10924991	386	5.99	0.60	12	0.11	590.00	5848.00	4840	20230704	-26.96	3250	20230327	8.77	4380	-19.29	20240108	3530	0.14	20240320	4840	-26.96	20230704	3250	8.77	20230327	2.02	N	192390	500	54 억		102870	N	N	0	N	00	N
64	20240320	100906	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	20	2	0.56	29643890	8326	34.34	3560	3585	3535	4625	2495	3560	3560.42	0.94	0	1050	3726	3642	3601	3517	3476	3622	3497	55	1065	500	2490	5	1	10924991	391	6.07	0.61	12	0.08	590.00	5848.00	4840	20230704	-26.03	3250	20230327	10.15	4380	-18.26	20240108	3535	1.27	20240320	4840	-26.03	20230704	3250	10.15	20230327	2.02	N	192390	500	54 억		102870	N	N	0	N	00	N
65	20240320	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	20	2	0.56	12592460	3535	14.58	3560	3580	3550	4625	2495	3560	3562.53	0.94	0	1724	3726	3642	3601	3517	3476	3622	3497	55	1065	500	2490	5	1	10924991	391	6.07	0.61	12	0.03	590.00	5848.00	4840	20230704	-26.03	3250	20230327	10.15	4380	-18.26	20240108	3550	0.85	20240320	4840	-26.03	20230704	3250	10.15	20230327	2.02	N	192390	500	54 억		102870	N	N	0	N	00	N
66	20240319	160900	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-50	5	-1.39	86903105	24181	83.77	3610	3685	3560	4690	2530	3610	3593.81	0.99	0	-4972	3703	3656	3603	3556	3503	3680	3580	55	1080	500	2520	5	1	10924991	389	6.03	0.61	12	0.22	590.00	5848.00	4840	20230704	-26.45	3245	20230314	9.71	4380	-18.72	20240108	3550	0.28	20240229	4840	-26.45	20230704	3250	9.54	20230327	2.02	N	192390	500	54 억		107870	N	N	0	N	00	N
67	20240319	150909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-50	5	-1.39	83101010	23113	80.07	3610	3685	3560	4690	2530	3610	3595.37	0.99	0	-4787	3703	3656	3603	3556	3503	3680	3580	55	1080	500	2520	5	1	10924991	389	6.03	0.61	12	0.21	590.00	5848.00	4840	20230704	-26.45	3245	20230314	9.71	4380	-18.72	20240108	3550	0.28	20240229	4840	-26.45	20230704	3250	9.54	20230327	2.02	N	192390	500	54 억		107870	N	N	0	N	00	N
68	20240319	140909	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-20	5	-0.55	56507085	15662	54.26	3610	3685	3590	4690	2530	3610	3607.90	0.99	0	-3778	3703	3656	3603	3556	3503	3680	3580	55	1080	500	2520	5	1	10924991	392	6.08	0.61	12	0.14	590.00	5848.00	4840	20230704	-25.83	3245	20230314	10.63	4380	-18.04	20240108	3550	1.13	20240229	4840	-25.83	20230704	3250	10.46	20230327	2.02	N	192390	500	54 억		107870	N	N	0	N	00	N
69	20240319	130839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	-15	5	-0.42	51989330	14405	49.90	3610	3685	3590	4690	2530	3610	3609.11	0.99	0	-3318	3703	3656	3603	3556	3503	3680	3580	55	1080	500	2520	5	1	10924991	393	6.09	0.61	12	0.13	590.00	5848.00	4840	20230704	-25.72	3245	20230314	10.79	4380	-17.92	20240108	3550	1.27	20240229	4840	-25.72	20230704	3250	10.62	20230327	2.02	N	192390	500	54 억		107870	N	N	0	N	00	N
70	20240319	120904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-10	5	-0.28	46216215	12799	44.34	3610	3685	3590	4690	2530	3610	3610.93	0.99	0	-1892	3703	3656	3603	3556	3503	3680	3580	55	1080	500	2520	5	1	10924991	393	6.10	0.62	12	0.12	590.00	5848.00	4840	20230704	-25.62	3245	20230314	10.94	4380	-17.81	20240108	3550	1.41	20240229	4840	-25.62	20230704	3250	10.77	20230327	2.02	N	192390	500	54 억		107870	N	N	0	N	00	N
71	20240319	110905	57	100.00	KOSDAQ		금속	N	N	N	N		N	3590	-20	5	-0.55	27705690	7685	26.62	3610	3650	3590	4690	2530	3610	3605.11	0.99	0	-1146	3703	3656	3603	3556	3503	3680	3580	55	1080	500	2520	5	1	10924991	392	6.08	0.61	12	0.07	590.00	5848.00	4840	20230704	-25.83	3245	20230314	10.63	4380	-18.04	20240108	3550	1.13	20240229	4840	-25.83	20230704	3250	10.46	20230327	2.02	N	192390	500	54 억		107870	N	N	0	N	00	N
72	20240319	100908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-10	5	-0.28	20175625	5591	19.37	3610	3650	3595	4690	2530	3610	3608.57	0.99	0	-863	3703	3656	3603	3556	3503	3680	3580	55	1080	500	2520	5	1	10924991	393	6.10	0.62	12	0.05	590.00	5848.00	4840	20230704	-25.62	3245	20230314	10.94	4380	-17.81	20240108	3550	1.41	20240229	4840	-25.62	20230704	3250	10.77	20230327	2.02	N	192390	500	54 억		107870	N	N	0	N	00	N
73	20240319	090908	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	30	2	0.83	6105950	1691	5.86	3610	3650	3610	4690	2530	3610	3610.89	0.99	0	-496	3703	3656	3603	3556	3503	3680	3580	55	1080	500	2520	5	1	10924991	398	6.17	0.62	12	0.02	590.00	5848.00	4840	20230704	-24.79	3245	20230314	12.17	4380	-16.89	20240108	3550	2.54	20240229	4840	-24.79	20230704	3250	12.00	20230327	2.02	N	192390	500	54 억		107870	N	N	0	N	00	N
74	20240318	160902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	25	2	0.70	103346980	28865	149.90	3570	3650	3550	4660	2510	3585	3580.20	0.98	0	-50	3618	3601	3583	3566	3548	3610	3575	55	1075	500	2500	5	1	10924991	394	6.12	0.62	12	0.26	590.00	5848.00	4840	20230704	-25.41	3245	20230314	11.25	4380	-17.58	20240108	3550	1.69	20240318	4840	-25.41	20230704	3250	11.08	20230327	2.01	N	192390	500	54 억		107092	N	N	0	N	00	N
75	20240318	150902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	45	2	1.26	88274515	24691	128.22	3570	3650	3550	4660	2510	3585	3574.78	0.98	0	-825	3618	3601	3583	3566	3548	3610	3575	55	1075	500	2500	5	1	10924991	397	6.15	0.62	12	0.23	590.00	5848.00	4840	20230704	-25.00	3245	20230314	11.86	4380	-17.12	20240108	3550	2.25	20240318	4840	-25.00	20230704	3250	11.69	20230327	2.01	N	192390	500	54 억		107092	N	N	0	N	00	N
76	20240318	140902	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	0	3	0.00	61771475	17315	89.92	3570	3585	3550	4660	2510	3585	3566.50	0.98	0	-805	3618	3601	3583	3566	3548	3610	3575	55	1075	500	2500	5	1	10924991	392	6.08	0.61	12	0.16	590.00	5848.00	4840	20230704	-25.93	3245	20230314	10.48	4380	-18.15	20240108	3550	0.99	20240318	4840	-25.93	20230704	3250	10.31	20230327	2.01	N	192390	500	54 억		107092	N	N	0	N	00	N
77	20240318	130901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-5	5	-0.14	53974990	15137	78.61	3570	3580	3550	4660	2510	3585	3564.48	0.98	0	-788	3618	3601	3583	3566	3548	3610	3575	55	1075	500	2500	5	1	10924991	391	6.07	0.61	12	0.14	590.00	5848.00	4840	20230704	-26.03	3245	20230314	10.32	4380	-18.26	20240108	3550	0.85	20240318	4840	-26.03	20230704	3250	10.15	20230327	2.01	N	192390	500	54 억		107092	N	N	0	N	00	N
78	20240318	120855	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	-15	5	-0.42	45750435	12835	66.65	3570	3580	3550	4660	2510	3585	3562.87	0.98	0	-809	3618	3601	3583	3566	3548	3610	3575	55	1075	500	2500	5	1	10924991	390	6.05	0.61	12	0.12	590.00	5848.00	4840	20230704	-26.24	3245	20230314	10.02	4380	-18.49	20240108	3550	0.56	20240318	4840	-26.24	20230704	3250	9.85	20230327	2.01	N	192390	500	54 억		107092	N	N	0	N	00	N
79	20240318	110904	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-20	5	-0.56	33432755	9382	48.72	3570	3580	3550	4660	2510	3585	3561.09	0.98	0	-794	3618	3601	3583	3566	3548	3610	3575	55	1075	500	2500	5	1	10924991	389	6.04	0.61	12	0.09	590.00	5848.00	4840	20230704	-26.34	3245	20230314	9.86	4380	-18.61	20240108	3550	0.42	20240318	4840	-26.34	20230704	3250	9.69	20230327	2.01	N	192390	500	54 억		107092	N	N	0	N	00	N
80	20240318	100901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3560	-25	5	-0.70	16433320	4604	23.91	3570	3570	3560	4660	2510	3585	3565.31	0.98	0	-297	3618	3601	3583	3566	3548	3610	3575	55	1075	500	2500	5	1	10924991	389	6.03	0.61	12	0.04	590.00	5848.00	4840	20230704	-26.45	3245	20230314	9.71	4380	-18.72	20240108	3550	0.28	20240229	4840	-26.45	20230704	3250	9.54	20230327	2.01	N	192390	500	54 억		107092	N	N	0	N	00	N
81	20240318	090901	57	100.00	KOSDAQ		금속	N	N	N	N		N	3565	-20	5	-0.56	6005480	1679	8.72	3570	3570	3560	4660	2510	3585	3566.24	0.98	0	139	3618	3601	3583	3566	3548	3610	3575	55	1075	500	2500	5	1	10924991	389	6.04	0.61	12	0.02	590.00	5848.00	4840	20230704	-26.34	3245	20230314	9.86	4380	-18.61	20240108	3550	0.42	20240229	4840	-26.34	20230704	3250	9.69	20230327	2.01	N	192390	500	54 억		107092	N	N	0	N	00	N
82	20240315	160853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-20	5	-0.55	66710135	18640	50.49	3580	3600	3565	4685	2525	3605	3578.65	1.03	0	-4959	3678	3641	3603	3566	3528	3622	3547	55	1080	500	2520	5	1	10924991	392	6.08	0.61	12	0.17	590.00	5848.00	4840	20230704	-25.93	3245	20230314	10.48	4380	-18.15	20240108	3550	0.99	20240229	4840	-25.93	20230704	3250	10.31	20230327	1.99	N	192390	500	54 억		112051	N	N	0	N	00	N
83	20240315	150822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-20	5	-0.55	64591400	18049	48.89	3580	3600	3565	4685	2525	3605	3578.45	1.03	0	-4944	3678	3641	3603	3566	3528	3622	3547	55	1080	500	2520	5	1	10924991	392	6.08	0.61	12	0.17	590.00	5848.00	4840	20230704	-25.93	3245	20230314	10.48	4380	-18.15	20240108	3550	0.99	20240229	4840	-25.93	20230704	3250	10.31	20230327	1.99	N	192390	500	54 억		112051	N	N	0	N	00	N
84	20240315	140807	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-20	5	-0.55	56119880	15679	42.47	3580	3600	3565	4685	2525	3605	3579.06	1.03	0	-4681	3678	3641	3603	3566	3528	3622	3547	55	1080	500	2520	5	1	10924991	392	6.08	0.61	12	0.14	590.00	5848.00	4840	20230704	-25.93	3245	20230314	10.48	4380	-18.15	20240108	3550	0.99	20240229	4840	-25.93	20230704	3250	10.31	20230327	1.99	N	192390	500	54 억		112051	N	N	0	N	00	N
85	20240315	130854	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-20	5	-0.55	53344895	14904	40.37	3580	3600	3565	4685	2525	3605	3578.98	1.03	0	-4571	3678	3641	3603	3566	3528	3622	3547	55	1080	500	2520	5	1	10924991	392	6.08	0.61	12	0.14	590.00	5848.00	4840	20230704	-25.93	3245	20230314	10.48	4380	-18.15	20240108	3550	0.99	20240229	4840	-25.93	20230704	3250	10.31	20230327	1.99	N	192390	500	54 억		112051	N	N	0	N	00	N
86	20240315	120853	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-25	5	-0.69	38677855	10802	29.26	3580	3600	3565	4685	2525	3605	3580.28	1.03	0	-3263	3678	3641	3603	3566	3528	3622	3547	55	1080	500	2520	5	1	10924991	391	6.07	0.61	12	0.10	590.00	5848.00	4840	20230704	-26.03	3245	20230314	10.32	4380	-18.26	20240108	3550	0.85	20240229	4840	-26.03	20230704	3250	10.15	20230327	1.99	N	192390	500	54 억		112051	N	N	0	N	00	N
87	20240315	110850	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	-10	5	-0.28	22023385	6144	16.64	3580	3600	3575	4685	2525	3605	3584.03	1.03	0	-2741	3678	3641	3603	3566	3528	3622	3547	55	1080	500	2520	5	1	10924991	393	6.09	0.61	12	0.06	590.00	5848.00	4840	20230704	-25.72	3245	20230314	10.79	4380	-17.92	20240108	3550	1.27	20240229	4840	-25.72	20230704	3250	10.62	20230327	1.99	N	192390	500	54 억		112051	N	N	0	N	00	N
88	20240315	100851	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-20	5	-0.55	18380155	5128	13.89	3580	3600	3580	4685	2525	3605	3583.66	1.03	0	-2667	3678	3641	3603	3566	3528	3622	3547	55	1080	500	2520	5	1	10924991	392	6.08	0.61	12	0.05	590.00	5848.00	4840	20230704	-25.93	3245	20230314	10.48	4380	-18.15	20240108	3550	0.99	20240229	4840	-25.93	20230704	3250	10.31	20230327	1.99	N	192390	500	54 억		112051	N	N	0	N	00	N
89	20240315	090858	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-25	5	-0.69	4860725	1356	3.67	3580	3600	3580	4685	2525	3605	3582.13	1.03	0	-95	3678	3641	3603	3566	3528	3622	3547	55	1080	500	2520	5	1	10924991	391	6.07	0.61	12	0.01	590.00	5848.00	4840	20230704	-26.03	3245	20230314	10.32	4380	-18.26	20240108	3550	0.85	20240229	4840	-26.03	20230704	3250	10.15	20230327	1.99	N	192390	500	54 억		112051	N	N	0	N	00	N
90	20240314	160845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-45	5	-1.23	132084810	36714	104.07	3635	3640	3565	4745	2555	3650	3597.64	1.12	0	-10214	3723	3686	3618	3581	3513	3705	3600	55	1095	500	2550	5	1	10924991	394	6.11	0.62	12	0.34	590.00	5848.00	4840	20230704	-25.52	3245	20230314	11.09	4380	-17.69	20240108	3550	1.55	20240229	4840	-25.52	20230704	3245	11.09	20230314	1.98	N	192390	500	54 억		122134	N	N	0	N	00	N
91	20240314	150847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-45	5	-1.23	127923220	35558	100.80	3635	3640	3565	4745	2555	3650	3597.56	1.12	0	-10375	3723	3686	3618	3581	3513	3705	3600	55	1095	500	2550	5	1	10924991	394	6.11	0.62	12	0.33	590.00	5848.00	4840	20230704	-25.52	3245	20230314	11.09	4380	-17.69	20240108	3550	1.55	20240229	4840	-25.52	20230704	3245	11.09	20230314	1.98	N	192390	500	54 억		122134	N	N	0	N	00	N
92	20240314	140847	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-10	5	-0.27	113696695	31625	89.65	3635	3640	3565	4745	2555	3650	3595.12	1.12	0	-10023	3723	3686	3618	3581	3513	3705	3600	55	1095	500	2550	5	1	10924991	398	6.17	0.62	12	0.29	590.00	5848.00	4840	20230704	-24.79	3245	20230314	12.17	4380	-16.89	20240108	3550	2.54	20240229	4840	-24.79	20230704	3245	12.17	20230314	1.98	N	192390	500	54 억		122134	N	N	0	N	00	N
93	20240314	130843	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	-55	5	-1.51	98191320	27341	77.50	3635	3635	3565	4745	2555	3650	3591.32	1.12	0	-7952	3723	3686	3618	3581	3513	3705	3600	55	1095	500	2550	5	1	10924991	393	6.09	0.61	12	0.25	590.00	5848.00	4840	20230704	-25.72	3245	20230314	10.79	4380	-17.92	20240108	3550	1.27	20240229	4840	-25.72	20230704	3245	10.79	20230314	1.98	N	192390	500	54 억		122134	N	N	0	N	00	N
94	20240314	120844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-50	5	-1.37	83518580	23255	65.92	3635	3635	3565	4745	2555	3650	3591.37	1.12	0	-4833	3723	3686	3618	3581	3513	3705	3600	55	1095	500	2550	5	1	10924991	393	6.10	0.62	12	0.21	590.00	5848.00	4840	20230704	-25.62	3245	20230314	10.94	4380	-17.81	20240108	3550	1.41	20240229	4840	-25.62	20230704	3245	10.94	20230314	1.98	N	192390	500	54 억		122134	N	N	0	N	00	N
95	20240314	110845	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-65	5	-1.78	78607010	21886	62.04	3635	3635	3565	4745	2555	3650	3591.60	1.12	0	-4858	3723	3686	3618	3581	3513	3705	3600	55	1095	500	2550	5	1	10924991	392	6.08	0.61	12	0.20	590.00	5848.00	4840	20230704	-25.93	3245	20230314	10.48	4380	-18.15	20240108	3550	0.99	20240229	4840	-25.93	20230704	3245	10.48	20230314	1.98	N	192390	500	54 억		122134	N	N	0	N	00	N
96	20240314	100852	57	100.00	KOSDAQ		금속	N	N	N	N		N	3600	-50	5	-1.37	59024935	16419	46.54	3635	3635	3565	4745	2555	3650	3594.85	1.12	0	-3381	3723	3686	3618	3581	3513	3705	3600	55	1095	500	2550	5	1	10924991	393	6.10	0.62	12	0.15	590.00	5848.00	4840	20230704	-25.62	3245	20230314	10.94	4380	-17.81	20240108	3550	1.41	20240229	4840	-25.62	20230704	3245	10.94	20230314	1.98	N	192390	500	54 억		122134	N	N	0	N	00	N
97	20240314	090848	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-20	5	-0.55	5809855	1599	4.53	3635	3635	3615	4745	2555	3650	3633.22	1.12	0	-553	3723	3686	3618	3581	3513	3705	3600	55	1095	500	2550	5	1	10924991	397	6.15	0.62	12	0.01	590.00	5848.00	4840	20230704	-25.00	3245	20230314	11.86	4380	-17.12	20240108	3550	2.25	20240229	4840	-25.00	20230704	3245	11.86	20230314	1.98	N	192390	500	54 억		122134	N	N	0	N	00	N
98	20240313	160836	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	70	2	1.96	126795145	35273	84.06	3580	3655	3550	4650	2510	3580	3594.69	1.11	0	-225	3740	3660	3605	3525	3470	3647	3512	55	1070	500	2500	5	1	10924991	399	6.19	0.62	12	0.32	590.00	5848.00	4840	20230704	-24.59	3245	20230314	12.48	4380	-16.67	20240108	3550	2.82	20240313	4840	-24.59	20230704	3245	12.48	20230314	1.95	N	192390	500	54 억		121726	N	N	0	N	00	N
99	20240313	150838	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	0	3	0.00	121618690	33832	80.63	3580	3655	3550	4650	2510	3580	3594.80	1.11	0	-196	3740	3660	3605	3525	3470	3647	3512	55	1070	500	2500	5	1	10924991	391	6.07	0.61	12	0.31	590.00	5848.00	4840	20230704	-26.03	3245	20230314	10.32	4380	-18.26	20240108	3550	0.85	20240313	4840	-26.03	20230704	3245	10.32	20230314	1.95	N	192390	500	54 억		121726	N	N	0	N	00	N
100	20240313	140840	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	25	2	0.70	115415210	32102	76.50	3580	3655	3550	4650	2510	3580	3595.28	1.11	0	-246	3740	3660	3605	3525	3470	3647	3512	55	1070	500	2500	5	1	10924991	394	6.11	0.62	12	0.29	590.00	5848.00	4840	20230704	-25.52	3245	20230314	11.09	4380	-17.69	20240108	3550	1.55	20240313	4840	-25.52	20230704	3245	11.09	20230314	1.95	N	192390	500	54 억		121726	N	N	0	N	00	N
101	20240313	130844	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	45	2	1.26	107590075	29930	71.33	3580	3655	3550	4650	2510	3580	3594.74	1.11	0	21	3740	3660	3605	3525	3470	3647	3512	55	1070	500	2500	5	1	10924991	396	6.14	0.62	12	0.27	590.00	5848.00	4840	20230704	-25.10	3245	20230314	11.71	4380	-17.24	20240108	3550	2.11	20240313	4840	-25.10	20230704	3245	11.71	20230314	1.95	N	192390	500	54 억		121726	N	N	0	N	00	N
102	20240313	120839	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	15	2	0.42	50327780	14076	33.54	3580	3595	3550	4650	2510	3580	3575.42	1.11	0	-1877	3740	3660	3605	3525	3470	3647	3512	55	1070	500	2500	5	1	10924991	393	6.09	0.61	12	0.13	590.00	5848.00	4840	20230704	-25.72	3245	20230314	10.79	4380	-17.92	20240108	3550	1.27	20240313	4840	-25.72	20230704	3245	10.79	20230314	1.95	N	192390	500	54 억		121726	N	N	0	N	00	N
103	20240313	110837	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	15	2	0.42	43482875	12169	29.00	3580	3595	3550	4650	2510	3580	3573.23	1.11	0	-2102	3740	3660	3605	3525	3470	3647	3512	55	1070	500	2500	5	1	10924991	393	6.09	0.61	12	0.11	590.00	5848.00	4840	20230704	-25.72	3245	20230314	10.79	4380	-17.92	20240108	3550	1.27	20240313	4840	-25.72	20230704	3245	10.79	20230314	1.95	N	192390	500	54 억		121726	N	N	0	N	00	N
104	20240313	100834	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	5	2	0.14	29117475	8159	19.44	3580	3590	3550	4650	2510	3580	3568.71	1.11	0	-1950	3740	3660	3605	3525	3470	3647	3512	55	1070	500	2500	5	1	10924991	392	6.08	0.61	12	0.07	590.00	5848.00	4840	20230704	-25.93	3245	20230314	10.48	4380	-18.15	20240108	3550	0.99	20240313	4840	-25.93	20230704	3245	10.48	20230314	1.95	N	192390	500	54 억		121726	N	N	0	N	00	N
105	20240313	090841	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	0	3	0.00	9097090	2542	6.06	3580	3580	3570	4650	2510	3580	3578.70	1.11	0	-319	3740	3660	3605	3525	3470	3647	3512	55	1070	500	2500	5	1	10924991	391	6.07	0.61	12	0.02	590.00	5848.00	4840	20230704	-26.03	3245	20230314	10.32	4380	-18.26	20240108	3550	0.85	20240229	4840	-26.03	20230704	3245	10.32	20230314	1.95	N	192390	500	54 억		121726	N	N	0	N	00	N
106	20240312	160827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-30	5	-0.83	150240000	41954	184.11	3580	3685	3550	4690	2530	3610	3580.80	1.15	0	-4300	3663	3636	3613	3586	3563	3625	3575	55	1080	500	2520	5	1	10924991	391	6.07	0.61	12	0.38	590.00	5848.00	4840	20230704	-26.03	3245	20230314	10.32	4380	-18.26	20240108	3550	0.85	20240312	4840	-26.03	20230704	3245	10.32	20230314	1.94	N	192390	500	54 억		126041	N	N	0	N	00	N
107	20240312	150827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3575	-35	5	-0.97	143807490	40154	176.21	3580	3685	3550	4690	2530	3610	3581.12	1.15	0	-4293	3663	3636	3613	3586	3563	3625	3575	55	1080	500	2520	5	1	10924991	391	6.06	0.61	12	0.37	590.00	5848.00	4840	20230704	-26.14	3245	20230314	10.17	4380	-18.38	20240108	3550	0.70	20240312	4840	-26.14	20230704	3245	10.17	20230314	1.94	N	192390	500	54 억		126041	N	N	0	N	00	N
108	20240312	140818	57	100.00	KOSDAQ		금속	N	N	N	N		N	3570	-40	5	-1.11	124944865	34872	153.03	3580	3685	3550	4690	2530	3610	3582.66	1.15	0	-5841	3663	3636	3613	3586	3563	3625	3575	55	1080	500	2520	5	1	10924991	390	6.05	0.61	12	0.32	590.00	5848.00	4840	20230704	-26.24	3245	20230314	10.02	4380	-18.49	20240108	3550	0.56	20240312	4840	-26.24	20230704	3245	10.02	20230314	1.94	N	192390	500	54 억		126041	N	N	0	N	00	N
109	20240312	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3580	-30	5	-0.83	99723075	27785	121.93	3580	3685	3570	4690	2530	3610	3588.81	1.15	0	-5016	3663	3636	3613	3586	3563	3625	3575	55	1080	500	2520	5	1	10924991	391	6.07	0.61	12	0.25	590.00	5848.00	4840	20230704	-26.03	3245	20230314	10.32	4380	-18.26	20240108	3550	0.85	20240229	4840	-26.03	20230704	3245	10.32	20230314	1.94	N	192390	500	54 억		126041	N	N	0	N	00	N
110	20240312	120829	57	100.00	KOSDAQ		금속	N	N	N	N		N	3585	-25	5	-0.69	95461120	26592	116.70	3580	3685	3570	4690	2530	3610	3589.55	1.15	0	-4614	3663	3636	3613	3586	3563	3625	3575	55	1080	500	2520	5	1	10924991	392	6.08	0.61	12	0.24	590.00	5848.00	4840	20230704	-25.93	3245	20230314	10.48	4380	-18.15	20240108	3550	0.99	20240229	4840	-25.93	20230704	3245	10.48	20230314	1.94	N	192390	500	54 억		126041	N	N	0	N	00	N
111	20240312	110828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	-15	5	-0.42	83768725	23330	102.38	3580	3685	3570	4690	2530	3610	3590.28	1.15	0	-2545	3663	3636	3613	3586	3563	3625	3575	55	1080	500	2520	5	1	10924991	393	6.09	0.61	12	0.21	590.00	5848.00	4840	20230704	-25.72	3245	20230314	10.79	4380	-17.92	20240108	3550	1.27	20240229	4840	-25.72	20230704	3245	10.79	20230314	1.94	N	192390	500	54 억		126041	N	N	0	N	00	N
112	20240312	100828	57	100.00	KOSDAQ		금속	N	N	N	N		N	3595	-15	5	-0.42	49195235	13689	60.07	3580	3685	3570	4690	2530	3610	3593.31	1.15	0	-2513	3663	3636	3613	3586	3563	3625	3575	55	1080	500	2520	5	1	10924991	393	6.09	0.61	12	0.13	590.00	5848.00	4840	20230704	-25.72	3245	20230314	10.79	4380	-17.92	20240108	3550	1.27	20240229	4840	-25.72	20230704	3245	10.79	20230314	1.94	N	192390	500	54 억		126041	N	N	0	N	00	N
113	20240312	090827	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	60	2	1.66	17417830	4832	21.21	3580	3685	3580	4690	2530	3610	3604.23	1.15	0	2057	3663	3636	3613	3586	3563	3625	3575	55	1080	500	2520	5	1	10924991	401	6.22	0.63	12	0.04	590.00	5848.00	4840	20230704	-24.17	3245	20230314	13.10	4380	-16.21	20240108	3550	3.38	20240229	4840	-24.17	20230704	3245	13.10	20230314	1.94	N	192390	500	54 억		126041	N	N	0	N	00	N
114	20240311	160825	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-30	5	-0.82	80550175	22315	66.81	3640	3640	3590	4730	2550	3640	3609.64	1.19	0	-4462	3703	3671	3643	3611	3583	3670	3610	55	1090	500	2540	5	1	10924991	394	6.12	0.62	12	0.20	590.00	5848.00	4840	20230704	-25.41	3245	20230314	11.25	4380	-17.58	20240108	3550	1.69	20240229	4840	-25.41	20230704	3245	11.25	20230314	1.94	N	192390	500	54 억		130211	N	N	0	N	00	N
115	20240311	150823	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-30	5	-0.82	76185685	21106	63.19	3640	3640	3590	4730	2550	3640	3609.63	1.19	0	-4462	3703	3671	3643	3611	3583	3670	3610	55	1090	500	2540	5	1	10924991	394	6.12	0.62	12	0.19	590.00	5848.00	4840	20230704	-25.41	3245	20230314	11.25	4380	-17.58	20240108	3550	1.69	20240229	4840	-25.41	20230704	3245	11.25	20230314	1.94	N	192390	500	54 억		130211	N	N	0	N	00	N
116	20240311	140821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-35	5	-0.96	66149680	18325	54.87	3640	3640	3590	4730	2550	3640	3609.76	1.19	0	-3502	3703	3671	3643	3611	3583	3670	3610	55	1090	500	2540	5	1	10924991	394	6.11	0.62	12	0.17	590.00	5848.00	4840	20230704	-25.52	3245	20230314	11.09	4380	-17.69	20240108	3550	1.55	20240229	4840	-25.52	20230704	3245	11.09	20230314	1.94	N	192390	500	54 억		130211	N	N	0	N	00	N
117	20240311	130822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-25	5	-0.69	60902245	16870	50.51	3640	3640	3590	4730	2550	3640	3610.04	1.19	0	-3277	3703	3671	3643	3611	3583	3670	3610	55	1090	500	2540	5	1	10924991	395	6.13	0.62	12	0.15	590.00	5848.00	4840	20230704	-25.31	3245	20230314	11.40	4380	-17.47	20240108	3550	1.83	20240229	4840	-25.31	20230704	3245	11.40	20230314	1.94	N	192390	500	54 억		130211	N	N	0	N	00	N
118	20240311	120824	57	100.00	KOSDAQ		금속	N	N	N	N		N	3605	-35	5	-0.96	53336195	14773	44.23	3640	3640	3590	4730	2550	3640	3610.33	1.19	0	-2813	3703	3671	3643	3611	3583	3670	3610	55	1090	500	2540	5	1	10924991	394	6.11	0.62	12	0.14	590.00	5848.00	4840	20230704	-25.52	3245	20230314	11.09	4380	-17.69	20240108	3550	1.55	20240229	4840	-25.52	20230704	3245	11.09	20230314	1.94	N	192390	500	54 억		130211	N	N	0	N	00	N
119	20240311	110820	57	100.00	KOSDAQ		금속	N	N	N	N		N	3615	-25	5	-0.69	41250440	11418	34.19	3640	3640	3600	4730	2550	3640	3612.69	1.19	0	-2042	3703	3671	3643	3611	3583	3670	3610	55	1090	500	2540	5	1	10924991	395	6.13	0.62	12	0.10	590.00	5848.00	4840	20230704	-25.31	3245	20230314	11.40	4380	-17.47	20240108	3550	1.83	20240229	4840	-25.31	20230704	3245	11.40	20230314	1.94	N	192390	500	54 억		130211	N	N	0	N	00	N
120	20240311	100811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3610	-30	5	-0.82	33671320	9322	27.91	3640	3640	3600	4730	2550	3640	3611.95	1.19	0	-1471	3703	3671	3643	3611	3583	3670	3610	55	1090	500	2540	5	1	10924991	394	6.12	0.62	12	0.09	590.00	5848.00	4840	20230704	-25.41	3245	20230314	11.25	4380	-17.58	20240108	3550	1.69	20240229	4840	-25.41	20230704	3245	11.25	20230314	1.94	N	192390	500	54 억		130211	N	N	0	N	00	N
121	20240311	090816	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	0	3	0.00	8848005	2433	7.28	3640	3640	3605	4730	2550	3640	3636.63	1.19	0	-422	3703	3671	3643	3611	3583	3670	3610	55	1090	500	2540	5	1	10924991	398	6.17	0.62	12	0.02	590.00	5848.00	4840	20230704	-24.79	3245	20230314	12.17	4380	-16.89	20240108	3550	2.54	20240229	4840	-24.79	20230704	3245	12.17	20230314	1.94	N	192390	500	54 억		130211	N	N	0	N	00	N
122	20240308	160821	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-10	5	-0.27	121814920	33395	103.24	3640	3675	3615	4745	2555	3650	3647.69	1.20	0	-897	3770	3710	3670	3610	3570	3690	3590	55	1095	500	2550	5	1	10924991	398	6.17	0.62	12	0.31	590.00	5848.00	4840	20230704	-24.79	3245	20230314	12.17	4380	-16.89	20240108	3550	2.54	20240229	4840	-24.79	20230704	3245	12.17	20230314	1.94	N	192390	500	54 억		130582	N	N	0	N	00	N
123	20240308	150822	57	100.00	KOSDAQ		금속	N	N	N	N		N	3625	-25	5	-0.68	118942370	32603	100.79	3640	3675	3625	4745	2555	3650	3648.20	1.20	0	-857	3770	3710	3670	3610	3570	3690	3590	55	1095	500	2550	5	1	10924991	396	6.14	0.62	12	0.30	590.00	5848.00	4840	20230704	-25.10	3245	20230314	11.71	4380	-17.24	20240108	3550	2.11	20240229	4840	-25.10	20230704	3245	11.71	20230314	1.94	N	192390	500	54 억		130582	N	N	0	N	00	N
124	20240308	140813	57	100.00	KOSDAQ		금속	N	N	N	N		N	3630	-20	5	-0.55	114117830	31274	96.68	3640	3675	3630	4745	2555	3650	3648.96	1.20	0	-857	3770	3710	3670	3610	3570	3690	3590	55	1095	500	2550	5	1	10924991	397	6.15	0.62	12	0.29	590.00	5848.00	4840	20230704	-25.00	3245	20230314	11.86	4380	-17.12	20240108	3550	2.25	20240229	4840	-25.00	20230704	3245	11.86	20230314	1.94	N	192390	500	54 억		130582	N	N	0	N	00	N
125	20240308	130811	57	100.00	KOSDAQ		금속	N	N	N	N		N	3640	-10	5	-0.27	99839870	27347	84.54	3640	3675	3635	4745	2555	3650	3650.86	1.20	0	100	3770	3710	3670	3610	3570	3690	3590	55	1095	500	2550	5	1	10924991	398	6.17	0.62	12	0.25	590.00	5848.00	4840	20230704	-24.79	3245	20230314	12.17	4380	-16.89	20240108	3550	2.54	20240229	4840	-24.79	20230704	3245	12.17	20230314	1.94	N	192390	500	54 억		130582	N	N	0	N	00	N
126	20240308	120812	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	0	3	0.00	81029390	22193	68.61	3640	3675	3635	4745	2555	3650	3651.13	1.20	0	861	3770	3710	3670	3610	3570	3690	3590	55	1095	500	2550	5	1	10924991	399	6.19	0.62	12	0.20	590.00	5848.00	4840	20230704	-24.59	3245	20230314	12.48	4380	-16.67	20240108	3550	2.82	20240229	4840	-24.59	20230704	3245	12.48	20230314	1.94	N	192390	500	54 억		130582	N	N	0	N	00	N
127	20240308	110814	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	15	2	0.41	71752605	19652	60.75	3640	3675	3635	4745	2555	3650	3651.17	1.20	0	3099	3770	3710	3670	3610	3570	3690	3590	55	1095	500	2550	5	1	10924991	400	6.21	0.63	12	0.18	590.00	5848.00	4840	20230704	-24.28	3245	20230314	12.94	4380	-16.32	20240108	3550	3.24	20240229	4840	-24.28	20230704	3245	12.94	20230314	1.94	N	192390	500	54 억		130582	N	N	0	N	00	N
128	20240308	100809	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	10	2	0.27	56240500	15404	47.62	3640	3675	3635	4745	2555	3650	3651.04	1.20	0	3786	3770	3710	3670	3610	3570	3690	3590	55	1095	500	2550	5	1	10924991	400	6.20	0.63	12	0.14	590.00	5848.00	4840	20230704	-24.38	3245	20230314	12.79	4380	-16.44	20240108	3550	3.10	20240229	4840	-24.38	20230704	3245	12.79	20230314	1.94	N	192390	500	54 억		130582	N	N	0	N	00	N
129	20240308	090810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	20	2	0.55	29451640	8072	24.95	3640	3670	3635	4745	2555	3650	3648.60	1.20	0	4513	3770	3710	3670	3610	3570	3690	3590	55	1095	500	2550	5	1	10924991	401	6.22	0.63	12	0.07	590.00	5848.00	4840	20230704	-24.17	3245	20230314	13.10	4380	-16.21	20240108	3550	3.38	20240229	4840	-24.17	20230704	3245	13.10	20230314	1.94	N	192390	500	54 억		130582	N	N	0	N	00	N
130	20240307	160810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-50	5	-1.35	118396310	32247	106.12	3670	3730	3630	4810	2590	3700	3671.19	1.24	0	-4680	3780	3740	3720	3680	3660	3730	3670	55	1110	500	2590	5	1	10924991	399	6.19	0.62	12	0.30	590.00	5848.00	4840	20230704	-24.59	3245	20230314	12.48	4380	-16.67	20240108	3550	2.82	20240229	4840	-24.59	20230704	3245	12.48	20230314	1.89	N	192390	500	54 억		135203	N	N	0	N	00	N
131	20240307	150751	57	100.00	KOSDAQ		금속	N	N	N	N		N	3650	-50	5	-1.35	111528785	30364	99.92	3670	3730	3630	4810	2590	3700	3672.70	1.24	0	-4252	3780	3740	3720	3680	3660	3730	3670	55	1110	500	2590	5	1	10924991	399	6.19	0.62	12	0.28	590.00	5848.00	4840	20230704	-24.59	3245	20230314	12.48	4380	-16.67	20240108	3550	2.82	20240229	4840	-24.59	20230704	3245	12.48	20230314	1.89	N	192390	500	54 억		135203	N	N	0	N	00	N
132	20240307	140757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3660	-40	5	-1.08	87379575	23746	78.14	3670	3730	3660	4810	2590	3700	3679.41	1.24	0	-2877	3780	3740	3720	3680	3660	3730	3670	55	1110	500	2590	5	1	10924991	400	6.20	0.63	12	0.22	590.00	5848.00	4840	20230704	-24.38	3245	20230314	12.79	4380	-16.44	20240108	3550	3.10	20240229	4840	-24.38	20230704	3245	12.79	20230314	1.89	N	192390	500	54 억		135203	N	N	0	N	00	N
133	20240307	130801	57	100.00	KOSDAQ		금속	N	N	N	N		N	3665	-35	5	-0.95	83511095	22690	74.67	3670	3730	3660	4810	2590	3700	3680.18	1.24	0	-2481	3780	3740	3720	3680	3660	3730	3670	55	1110	500	2590	5	1	10924991	400	6.21	0.63	12	0.21	590.00	5848.00	4840	20230704	-24.28	3245	20230314	12.94	4380	-16.32	20240108	3550	3.24	20240229	4840	-24.28	20230704	3245	12.94	20230314	1.89	N	192390	500	54 억		135203	N	N	0	N	00	N
134	20240307	120804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3670	-30	5	-0.81	70168165	19048	62.68	3670	3730	3665	4810	2590	3700	3683.41	1.24	0	-2342	3780	3740	3720	3680	3660	3730	3670	55	1110	500	2590	5	1	10924991	401	6.22	0.63	12	0.17	590.00	5848.00	4840	20230704	-24.17	3245	20230314	13.10	4380	-16.21	20240108	3550	3.38	20240229	4840	-24.17	20230704	3245	13.10	20230314	1.89	N	192390	500	54 억		135203	N	N	0	N	00	N
135	20240307	110810	57	100.00	KOSDAQ		금속	N	N	N	N		N	3680	-20	5	-0.54	64758570	17573	57.83	3670	3730	3665	4810	2590	3700	3684.77	1.24	0	-1840	3780	3740	3720	3680	3660	3730	3670	55	1110	500	2590	5	1	10924991	402	6.24	0.63	12	0.16	590.00	5848.00	4840	20230704	-23.97	3245	20230314	13.41	4380	-15.98	20240108	3550	3.66	20240229	4840	-23.97	20230704	3245	13.41	20230314	1.89	N	192390	500	54 억		135203	N	N	0	N	00	N
136	20240307	100803	57	100.00	KOSDAQ		금속	N	N	N	N		N	3685	-15	5	-0.41	35029475	9482	31.20	3670	3730	3665	4810	2590	3700	3694.06	1.24	0	646	3780	3740	3720	3680	3660	3730	3670	55	1110	500	2590	5	1	10924991	403	6.25	0.63	12	0.09	590.00	5848.00	4840	20230704	-23.86	3245	20230314	13.56	4380	-15.87	20240108	3550	3.80	20240229	4840	-23.86	20230704	3245	13.56	20230314	1.89	N	192390	500	54 억		135203	N	N	0	N	00	N
137	20240307	090806	57	100.00	KOSDAQ		금속	N	N	N	N		N	3730	30	2	0.81	21972225	5950	19.58	3670	3730	3665	4810	2590	3700	3692.30	1.24	0	2489	3780	3740	3720	3680	3660	3730	3670	55	1110	500	2590	5	1	10924991	408	6.32	0.64	12	0.05	590.00	5848.00	4840	20230704	-22.93	3245	20230314	14.95	4380	-14.84	20240108	3550	5.07	20240229	4840	-22.93	20230704	3245	14.95	20230314	1.89	N	192390	500	54 억		135203	N	N	0	N	00	N
138	20240306	160800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-60	5	-1.60	113076590	30388	49.97	3715	3760	3700	4885	2635	3760	3720.91	1.25	0	-1721	3980	3870	3815	3705	3650	3842	3677	55	1125	500	2630	5	1	10924991	404	6.27	0.63	12	0.28	590.00	5848.00	4840	20230704	-23.55	3245	20230314	14.02	4380	-15.53	20240108	3550	4.23	20240229	4840	-23.55	20230704	3245	14.02	20230314	1.93	N	192390	500	54 억		136570	N	N	0	N	00	N
139	20240306	150800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-55	5	-1.46	107677770	28929	47.57	3715	3760	3700	4885	2635	3760	3721.95	1.25	0	-1569	3980	3870	3815	3705	3650	3842	3677	55	1125	500	2630	5	1	10924991	405	6.28	0.63	12	0.26	590.00	5848.00	4840	20230704	-23.45	3245	20230314	14.18	4380	-15.41	20240108	3550	4.37	20240229	4840	-23.45	20230704	3245	14.18	20230314	1.93	N	192390	500	54 억		136570	N	N	0	N	00	N
140	20240306	140805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3700	-60	5	-1.60	95217610	25567	42.04	3715	3760	3700	4885	2635	3760	3724.04	1.25	0	-1539	3980	3870	3815	3705	3650	3842	3677	55	1125	500	2630	5	1	10924991	404	6.27	0.63	12	0.23	590.00	5848.00	4840	20230704	-23.55	3245	20230314	14.02	4380	-15.53	20240108	3550	4.23	20240229	4840	-23.55	20230704	3245	14.02	20230314	1.93	N	192390	500	54 억		136570	N	N	0	N	00	N
141	20240306	130805	57	100.00	KOSDAQ		금속	N	N	N	N		N	3720	-40	5	-1.06	85546280	22954	37.75	3715	3760	3700	4885	2635	3760	3726.65	1.25	0	-1268	3980	3870	3815	3705	3650	3842	3677	55	1125	500	2630	5	1	10924991	406	6.31	0.64	12	0.21	590.00	5848.00	4840	20230704	-23.14	3245	20230314	14.64	4380	-15.07	20240108	3550	4.79	20240229	4840	-23.14	20230704	3245	14.64	20230314	1.93	N	192390	500	54 억		136570	N	N	0	N	00	N
142	20240306	120804	57	100.00	KOSDAQ		금속	N	N	N	N		N	3705	-55	5	-1.46	78530465	21064	34.64	3715	3760	3705	4885	2635	3760	3727.97	1.25	0	-1051	3980	3870	3815	3705	3650	3842	3677	55	1125	500	2630	5	1	10924991	405	6.28	0.63	12	0.19	590.00	5848.00	4840	20230704	-23.45	3245	20230314	14.18	4380	-15.41	20240108	3550	4.37	20240229	4840	-23.45	20230704	3245	14.18	20230314	1.93	N	192390	500	54 억		136570	N	N	0	N	00	N
143	20240306	110802	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	-25	5	-0.66	60420430	16192	26.63	3715	3760	3715	4885	2635	3760	3731.24	1.25	0	1263	3980	3870	3815	3705	3650	3842	3677	55	1125	500	2630	5	1	10924991	408	6.33	0.64	12	0.15	590.00	5848.00	4840	20230704	-22.83	3245	20230314	15.10	4380	-14.73	20240108	3550	5.21	20240229	4840	-22.83	20230704	3245	15.10	20230314	1.93	N	192390	500	54 억		136570	N	N	0	N	00	N
144	20240306	100745	57	100.00	KOSDAQ		금속	N	N	N	N		N	3750	-10	5	-0.27	39855250	10671	17.55	3715	3760	3715	4885	2635	3760	3734.57	1.25	0	1675	3980	3870	3815	3705	3650	3842	3677	55	1125	500	2630	5	1	10924991	410	6.36	0.64	12	0.10	590.00	5848.00	4840	20230704	-22.52	3245	20230314	15.56	4380	-14.38	20240108	3550	5.63	20240229	4840	-22.52	20230704	3245	15.56	20230314	1.93	N	192390	500	54 억		136570	N	N	0	N	00	N
145	20240306	090800	57	100.00	KOSDAQ		금속	N	N	N	N		N	3735	-25	5	-0.66	22062345	5919	9.73	3715	3760	3715	4885	2635	3760	3726.57	1.25	0	311	3980	3870	3815	3705	3650	3842	3677	55	1125	500	2630	5	1	10924991	408	6.33	0.64	12	0.05	590.00	5848.00	4840	20230704	-22.83	3245	20230314	15.10	4380	-14.73	20240108	3550	5.21	20240229	4840	-22.83	20230704	3245	15.10	20230314	1.93	N	192390	500	54 억		136570	N	N	0	N	00	N
146	20240305	160757	57	100.00	KOSDAQ		금속	N	N	N	N		N	3760	-170	5	-4.33	232554175	60791	49.71	3925	3925	3760	5100	2755	3930	3825.91	1.34	0	-11378	4073	4001	3893	3821	3713	4037	3857	55	1170	500	2750	5	1	10924991	411	6.37	0.64	12	0.56	590.00	5848.00	4840	20230704	-22.31	3245	20230314	15.87	4380	-14.16	20240108	3550	5.92	20240229	4840	-22.31	20230704	3245	15.87	20230314	2.01	N	192390	500	54 억		146450	N	N	0	N	00	N
147	20240305	150756	57	100.00	KOSDAQ		금속	N	N	N	N		N	3770	-160	5	-4.07	213898310	55838	45.66	3925	3925	3765	5100	2755	3930	3830.69	1.34	0	-9783	4073	4001	3893	3821	3713	4037	3857	55	1170	500	2750	5	1	10924991	412	6.39	0.64	12	0.51	590.00	5848.00	4840	20230704	-22.11	3245	20230314	16.18	4380	-13.93	20240108	3550	6.20	20240229	4840	-22.11	20230704	3245	16.18	20230314	2.01	N	192390	500	54 억		146450	N	N	0	N	00	N
148	20240305	140747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3775	-155	5	-3.94	195535080	50971	41.68	3925	3925	3770	5100	2755	3930	3836.20	1.34	0	-7695	4073	4001	3893	3821	3713	4037	3857	55	1170	500	2750	5	1	10924991	412	6.40	0.65	12	0.47	590.00	5848.00	4840	20230704	-22.00	3245	20230314	16.33	4380	-13.81	20240108	3550	6.34	20240229	4840	-22.00	20230704	3245	16.33	20230314	2.01	N	192390	500	54 억		146450	N	N	0	N	00	N
149	20240305	130746	57	100.00	KOSDAQ		금속	N	N	N	N		N	3805	-125	5	-3.18	174272825	45350	37.08	3925	3925	3785	5100	2755	3930	3842.84	1.34	0	-5177	4073	4001	3893	3821	3713	4037	3857	55	1170	500	2750	5	1	10924991	416	6.45	0.65	12	0.42	590.00	5848.00	4840	20230704	-21.38	3245	20230314	17.26	4380	-13.13	20240108	3550	7.18	20240229	4840	-21.38	20230704	3245	17.26	20230314	2.01	N	192390	500	54 억		146450	N	N	0	N	00	N
150	20240305	120749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3800	-130	5	-3.31	162690265	42297	34.59	3925	3925	3785	5100	2755	3930	3846.38	1.34	0	-4480	4073	4001	3893	3821	3713	4037	3857	55	1170	500	2750	5	1	10924991	415	6.44	0.65	12	0.39	590.00	5848.00	4840	20230704	-21.49	3245	20230314	17.10	4380	-13.24	20240108	3550	7.04	20240229	4840	-21.49	20230704	3245	17.10	20230314	2.01	N	192390	500	54 억		146450	N	N	0	N	00	N
151	20240305	110750	57	100.00	KOSDAQ		금속	N	N	N	N		N	3835	-95	5	-2.42	135263925	35080	28.68	3925	3925	3810	5100	2755	3930	3855.87	1.34	0	365	4073	4001	3893	3821	3713	4037	3857	55	1170	500	2750	5	1	10924991	419	6.50	0.66	12	0.32	590.00	5848.00	4840	20230704	-20.76	3245	20230314	18.18	4380	-12.44	20240108	3550	8.03	20240229	4840	-20.76	20230704	3245	18.18	20230314	2.01	N	192390	500	54 억		146450	N	N	0	N	00	N
152	20240305	100747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3840	-90	5	-2.29	91955860	23755	19.42	3925	3925	3830	5100	2755	3930	3871.01	1.34	0	-300	4073	4001	3893	3821	3713	4037	3857	55	1170	500	2750	5	1	10924991	420	6.51	0.66	12	0.22	590.00	5848.00	4840	20230704	-20.66	3245	20230314	18.34	4380	-12.33	20240108	3550	8.17	20240229	4840	-20.66	20230704	3245	18.34	20230314	2.01	N	192390	500	54 억		146450	N	N	0	N	00	N
153	20240305	090747	57	100.00	KOSDAQ		금속	N	N	N	N		N	3905	-25	5	-0.64	20060325	5137	4.20	3925	3925	3870	5100	2755	3930	3905.07	1.34	0	-148	4073	4001	3893	3821	3713	4037	3857	55	1170	500	2750	5	1	10924991	427	6.62	0.67	12	0.05	590.00	5848.00	4840	20230704	-19.32	3245	20230314	20.34	4380	-10.84	20240108	3550	10.00	20240229	4840	-19.32	20230704	3245	20.34	20230314	2.01	N	192390	500	54 억		146450	N	N	0	N	00	N
154	20240304	160749	57	100.00	KOSDAQ		금속	N	N	N	N		N	3930	145	2	3.83	476845465	122267	60.12	3790	3965	3785	4920	2650	3785	3902.78	1.28	0	1246	4148	3966	3758	3576	3368	4057	3667	55	1135	500	2640	5	1	10924991	429	6.66	0.67	12	1.12	590.00	5848.00	4840	20230704	-18.80	3245	20230314	21.11	4380	-10.27	20240108	3550	10.70	20240229	4840	-18.80	20230704	3245	21.11	20230314	2.02	N	192390	500	54 억		140377	N	N	0	N	00	N
155	20240304	150744	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	150	2	3.96	449740385	115366	56.73	3790	3965	3785	4920	2650	3785	3901.25	1.28	0	-63	4148	3966	3758	3576	3368	4057	3667	55	1135	500	2640	5	1	10924991	430	6.67	0.67	12	1.06	590.00	5848.00	4840	20230704	-18.70	3245	20230314	21.26	4380	-10.16	20240108	3550	10.85	20240229	4840	-18.70	20230704	3245	21.26	20230314	2.02	N	192390	500	54 억		140377	N	N	0	N	00	N
156	20240304	140712	57	100.00	KOSDAQ		금속	N	N	N	N		N	3910	125	2	3.30	386558545	99337	48.84	3790	3950	3785	4920	2650	3785	3894.52	1.28	0	-548	4148	3966	3758	3576	3368	4057	3667	55	1135	500	2640	5	1	10924991	427	6.63	0.67	12	0.91	590.00	5848.00	4840	20230704	-19.21	3245	20230314	20.49	4380	-10.73	20240108	3550	10.14	20240229	4840	-19.21	20230704	3245	20.49	20230314	2.02	N	192390	500	54 억		140377	N	N	0	N	00	N
157	20240304	130739	57	100.00	KOSDAQ		금속	N	N	N	N		N	3935	150	2	3.96	352037940	90518	44.51	3790	3950	3785	4920	2650	3785	3892.53	1.28	0	-96	4148	3966	3758	3576	3368	4057	3667	55	1135	500	2640	5	1	10924991	430	6.67	0.67	12	0.83	590.00	5848.00	4840	20230704	-18.70	3245	20230314	21.26	4380	-10.16	20240108	3550	10.85	20240229	4840	-18.70	20230704	3245	21.26	20230314	2.02	N	192390	500	54 억		140377	N	N	0	N	00	N
158	20240304	120715	57	100.00	KOSDAQ		금속	N	N	N	N		N	3925	140	2	3.70	340463875	87569	43.06	3790	3950	3785	4920	2650	3785	3891.41	1.28	0	350	4148	3966	3758	3576	3368	4057	3667	55	1135	500	2640	5	1	10924991	429	6.65	0.67	12	0.80	590.00	5848.00	4840	20230704	-18.90	3245	20230314	20.96	4380	-10.39	20240108	3550	10.56	20240229	4840	-18.90	20230704	3245	20.96	20230314	2.02	N	192390	500	54 억		140377	N	N	0	N	00	N
159	20240304	110733	57	100.00	KOSDAQ		금속	N	N	N	N		N	3875	90	2	2.38	265996990	68571	33.72	3790	3930	3785	4920	2650	3785	3883.22	1.28	0	-4861	4148	3966	3758	3576	3368	4057	3667	55	1135	500	2640	5	1	10924991	423	6.57	0.66	12	0.63	590.00	5848.00	4840	20230704	-19.94	3245	20230314	19.41	4380	-11.53	20240108	3550	9.15	20240229	4840	-19.94	20230704	3245	19.41	20230314	2.02	N	192390	500	54 억		140377	N	N	0	N	00	N
160	20240304	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	3890	105	2	2.77	210000125	54178	26.64	3790	3930	3785	4920	2650	3785	3881.17	1.28	0	-5850	4148	3966	3758	3576	3368	4057	3667	55	1135	500	2640	5	1	10924991	425	6.59	0.67	12	0.50	590.00	5848.00	4840	20230704	-19.63	3245	20230314	19.88	4380	-11.19	20240108	3550	9.58	20240229	4840	-19.63	20230704	3245	19.88	20230314	2.02	N	192390	500	54 억		140377	N	N	0	N	00	N
161	20240304	090736	57	100.00	KOSDAQ		금속	N	N	N	N		N	3845	60	2	1.59	35468125	9340	4.59	3790	3845	3785	4920	2650	3785	3802.90	1.28	0	-761	4148	3966	3758	3576	3368	4057	3667	55	1135	500	2640	5	1	10924991	420	6.52	0.66	12	0.09	590.00	5848.00	4840	20230704	-20.56	3245	20230314	18.49	4380	-12.21	20240108	3550	8.31	20240229	4840	-20.56	20230704	3245	18.49	20230314	2.02	N	192390	500	54 억		140377	N	N	0	N	00	N