KissMeData/263770/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	161031	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	30	2	1.10	72568150	26550	57.79	2720	2765	2695	3535	1905	2720	2733.26	0.53	0	-859	2783	2751	2723	2691	2663	2737	2677	24	815	100	1840	5	1	23700172	652	5.57	0.83	12	0.11	494.00	3329.00	5000	20230410	-45.00	2600	20240315	5.77	3095	-11.15	20240102	2600	5.77	20240315	5000	-45.00	20230410	2600	5.77	20240315	0.40	N	263770	100	23 억		126528	N	N	0	N	00	N
3	20240329	151034	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	25	2	0.92	62546980	22899	49.84	2720	2765	2695	3535	1905	2720	2731.43	0.53	0	-818	2783	2751	2723	2691	2663	2737	2677	24	815	100	1840	5	1	23700172	651	5.56	0.82	12	0.10	494.00	3329.00	5000	20230410	-45.10	2600	20240315	5.58	3095	-11.31	20240102	2600	5.58	20240315	5000	-45.10	20230410	2600	5.58	20240315	0.40	N	263770	100	23 억		126528	N	N	0	N	00	N
4	20240329	141029	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	20	2	0.74	49592735	18170	39.55	2720	2765	2695	3535	1905	2720	2729.37	0.53	0	-657	2783	2751	2723	2691	2663	2737	2677	24	815	100	1840	5	1	23700172	649	5.55	0.82	12	0.08	494.00	3329.00	5000	20230410	-45.20	2600	20240315	5.38	3095	-11.47	20240102	2600	5.38	20240315	5000	-45.20	20230410	2600	5.38	20240315	0.40	N	263770	100	23 억		126528	N	N	0	N	00	N
5	20240329	131013	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	5	2	0.18	32149840	11779	25.64	2720	2765	2695	3535	1905	2720	2729.42	0.53	0	-691	2783	2751	2723	2691	2663	2737	2677	24	815	100	1840	5	1	23700172	646	5.52	0.82	12	0.05	494.00	3329.00	5000	20230410	-45.50	2600	20240315	4.81	3095	-11.95	20240102	2600	4.81	20240315	5000	-45.50	20230410	2600	4.81	20240315	0.40	N	263770	100	23 억		126528	N	N	0	N	00	N
6	20240329	121023	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	5	2	0.18	29982675	10981	23.90	2720	2765	2695	3535	1905	2720	2730.41	0.53	0	-1070	2783	2751	2723	2691	2663	2737	2677	24	815	100	1840	5	1	23700172	646	5.52	0.82	12	0.05	494.00	3329.00	5000	20230410	-45.50	2600	20240315	4.81	3095	-11.95	20240102	2600	4.81	20240315	5000	-45.50	20230410	2600	4.81	20240315	0.40	N	263770	100	23 억		126528	N	N	0	N	00	N
7	20240329	111011	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	25	2	0.92	21518710	7862	17.11	2720	2765	2695	3535	1905	2720	2737.05	0.53	0	-1108	2783	2751	2723	2691	2663	2737	2677	24	815	100	1840	5	1	23700172	651	5.56	0.82	12	0.03	494.00	3329.00	5000	20230410	-45.10	2600	20240315	5.58	3095	-11.31	20240102	2600	5.58	20240315	5000	-45.10	20230410	2600	5.58	20240315	0.40	N	263770	100	23 억		126528	N	N	0	N	00	N
8	20240329	101012	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	30	2	1.10	15672425	5736	12.49	2720	2765	2695	3535	1905	2720	2732.29	0.53	0	-1108	2783	2751	2723	2691	2663	2737	2677	24	815	100	1840	5	1	23700172	652	5.57	0.83	12	0.02	494.00	3329.00	5000	20230410	-45.00	2600	20240315	5.77	3095	-11.15	20240102	2600	5.77	20240315	5000	-45.00	20230410	2600	5.77	20240315	0.40	N	263770	100	23 억		126528	N	N	0	N	00	N
9	20240329	091012	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	10	2	0.37	8179080	3013	6.56	2720	2730	2695	3535	1905	2720	2714.60	0.53	0	-8	2783	2751	2723	2691	2663	2737	2677	24	815	100	1840	5	1	23700172	647	5.53	0.82	12	0.01	494.00	3329.00	5000	20230410	-45.40	2600	20240315	5.00	3095	-11.79	20240102	2600	5.00	20240315	5000	-45.40	20230410	2600	5.00	20240315	0.40	N	263770	100	23 억		126528	N	N	0	N	00	N
10	20240328	161019	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-25	5	-0.91	124710475	45941	377.03	2740	2755	2695	3565	1925	2745	2714.58	0.52	0	3213	2781	2762	2741	2722	2701	2752	2712	24	820	100	1860	5	1	23700172	645	5.51	0.82	12	0.19	494.00	3329.00	5000	20230410	-45.60	2600	20240315	4.62	3095	-12.12	20240102	2600	4.62	20240315	5000	-45.60	20230410	2600	4.62	20240315	0.40	N	263770	100	23 억		123316	N	N	0	N	00	N
11	20240328	151019	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-20	5	-0.73	124446635	45844	376.23	2740	2755	2695	3565	1925	2745	2714.57	0.52	0	3244	2781	2762	2741	2722	2701	2752	2712	24	820	100	1860	5	1	23700172	646	5.52	0.82	12	0.19	494.00	3329.00	5000	20230410	-45.50	2600	20240315	4.81	3095	-11.95	20240102	2600	4.81	20240315	5000	-45.50	20230410	2600	4.81	20240315	0.40	N	263770	100	23 억		123316	N	N	0	N	00	N
12	20240328	141007	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-20	5	-0.73	121802935	44872	368.26	2740	2755	2695	3565	1925	2745	2714.45	0.52	0	3244	2781	2762	2741	2722	2701	2752	2712	24	820	100	1860	5	1	23700172	646	5.52	0.82	12	0.19	494.00	3329.00	5000	20230410	-45.50	2600	20240315	4.81	3095	-11.95	20240102	2600	4.81	20240315	5000	-45.50	20230410	2600	4.81	20240315	0.40	N	263770	100	23 억		123316	N	N	0	N	00	N
13	20240328	131006	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-20	5	-0.73	115165500	42434	348.25	2740	2755	2695	3565	1925	2745	2713.99	0.52	0	3761	2781	2762	2741	2722	2701	2752	2712	24	820	100	1860	5	1	23700172	646	5.52	0.82	12	0.18	494.00	3329.00	5000	20230410	-45.50	2600	20240315	4.81	3095	-11.95	20240102	2600	4.81	20240315	5000	-45.50	20230410	2600	4.81	20240315	0.40	N	263770	100	23 억		123316	N	N	0	N	00	N
14	20240328	121011	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-20	5	-0.73	113947980	41985	344.56	2740	2755	2695	3565	1925	2745	2714.02	0.52	0	3909	2781	2762	2741	2722	2701	2752	2712	24	820	100	1860	5	1	23700172	646	5.52	0.82	12	0.18	494.00	3329.00	5000	20230410	-45.50	2600	20240315	4.81	3095	-11.95	20240102	2600	4.81	20240315	5000	-45.50	20230410	2600	4.81	20240315	0.40	N	263770	100	23 억		123316	N	N	0	N	00	N
15	20240328	111014	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-20	5	-0.73	108518725	39985	328.15	2740	2755	2695	3565	1925	2745	2713.99	0.52	0	3646	2781	2762	2741	2722	2701	2752	2712	24	820	100	1860	5	1	23700172	646	5.52	0.82	12	0.17	494.00	3329.00	5000	20230410	-45.50	2600	20240315	4.81	3095	-11.95	20240102	2600	4.81	20240315	5000	-45.50	20230410	2600	4.81	20240315	0.40	N	263770	100	23 억		123316	N	N	0	N	00	N
16	20240328	101027	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-45	5	-1.64	50843405	18771	154.05	2740	2755	2700	3565	1925	2745	2708.61	0.52	0	5547	2781	2762	2741	2722	2701	2752	2712	24	820	100	1860	5	1	23700172	640	5.47	0.81	12	0.08	494.00	3329.00	5000	20230410	-46.00	2600	20240315	3.85	3095	-12.76	20240102	2600	3.85	20240315	5000	-46.00	20230410	2600	3.85	20240315	0.40	N	263770	100	23 억		123316	N	N	0	N	00	N
17	20240328	091028	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-20	5	-0.73	7488250	2751	22.58	2740	2755	2720	3565	1925	2745	2722.01	0.52	0	526	2781	2762	2741	2722	2701	2752	2712	24	820	100	1860	5	1	23700172	646	5.52	0.82	12	0.01	494.00	3329.00	5000	20230410	-45.50	2600	20240315	4.81	3095	-11.95	20240102	2600	4.81	20240315	5000	-45.50	20230410	2600	4.81	20240315	0.40	N	263770	100	23 억		123316	N	N	0	N	00	N
18	20240327	161022	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	5	2	0.18	33441975	12185	119.64	2755	2760	2720	3560	1920	2740	2744.52	0.52	0	-1090	2773	2756	2728	2711	2683	2765	2720	24	820	100	1860	5	1	23700172	651	5.56	0.82	12	0.05	494.00	3329.00	5000	20230410	-45.10	2600	20240315	5.58	3095	-11.31	20240102	2600	5.58	20240315	5000	-45.10	20230410	2600	5.58	20240315	0.40	N	263770	100	23 억		124401	N	N	0	N	00	N
19	20240327	151023	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	5	2	0.18	31704800	11552	113.42	2755	2760	2720	3560	1920	2740	2744.53	0.52	0	-1017	2773	2756	2728	2711	2683	2765	2720	24	820	100	1860	5	1	23700172	651	5.56	0.82	12	0.05	494.00	3329.00	5000	20230410	-45.10	2600	20240315	5.58	3095	-11.31	20240102	2600	5.58	20240315	5000	-45.10	20230410	2600	5.58	20240315	0.40	N	263770	100	23 억		124401	N	N	0	N	00	N
20	20240327	141024	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	5	2	0.18	29257665	10661	104.67	2755	2760	2720	3560	1920	2740	2744.36	0.52	0	-1019	2773	2756	2728	2711	2683	2765	2720	24	820	100	1860	5	1	23700172	651	5.56	0.82	12	0.04	494.00	3329.00	5000	20230410	-45.10	2600	20240315	5.58	3095	-11.31	20240102	2600	5.58	20240315	5000	-45.10	20230410	2600	5.58	20240315	0.40	N	263770	100	23 억		124401	N	N	0	N	00	N
21	20240327	131022	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	10	2	0.36	25439650	9269	91.01	2755	2760	2720	3560	1920	2740	2744.59	0.52	0	-1029	2773	2756	2728	2711	2683	2765	2720	24	820	100	1860	5	1	23700172	652	5.57	0.83	12	0.04	494.00	3329.00	5000	20230410	-45.00	2600	20240315	5.77	3095	-11.15	20240102	2600	5.77	20240315	5000	-45.00	20230410	2600	5.77	20240315	0.40	N	263770	100	23 억		124401	N	N	0	N	00	N
22	20240327	121021	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	10	2	0.36	21497165	7832	76.90	2755	2760	2720	3560	1920	2740	2744.79	0.52	0	-1036	2773	2756	2728	2711	2683	2765	2720	24	820	100	1860	5	1	23700172	652	5.57	0.83	12	0.03	494.00	3329.00	5000	20230410	-45.00	2600	20240315	5.77	3095	-11.15	20240102	2600	5.77	20240315	5000	-45.00	20230410	2600	5.77	20240315	0.40	N	263770	100	23 억		124401	N	N	0	N	00	N
23	20240327	111022	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	0	3	0.00	11505625	4192	41.16	2755	2760	2720	3560	1920	2740	2744.66	0.52	0	-1031	2773	2756	2728	2711	2683	2765	2720	24	820	100	1860	5	1	23700172	649	5.55	0.82	12	0.02	494.00	3329.00	5000	20230410	-45.20	2600	20240315	5.38	3095	-11.47	20240102	2600	5.38	20240315	5000	-45.20	20230410	2600	5.38	20240315	0.40	N	263770	100	23 억		124401	N	N	0	N	00	N
24	20240327	101018	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	15	2	0.55	6599420	2401	23.57	2755	2760	2720	3560	1920	2740	2748.61	0.52	0	-1031	2773	2756	2728	2711	2683	2765	2720	24	820	100	1860	5	1	23700172	653	5.58	0.83	12	0.01	494.00	3329.00	5000	20230410	-44.90	2600	20240315	5.96	3095	-10.99	20240102	2600	5.96	20240315	5000	-44.90	20230410	2600	5.96	20240315	0.40	N	263770	100	23 억		124401	N	N	0	N	00	N
25	20240327	091025	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-20	5	-0.73	1975040	720	7.07	2755	2760	2720	3560	1920	2740	2743.11	0.52	0	23	2773	2756	2728	2711	2683	2765	2720	24	820	100	1860	5	1	23700172	645	5.51	0.82	12	0.00	494.00	3329.00	5000	20230410	-45.60	2600	20240315	4.62	3095	-12.12	20240102	2600	4.62	20240315	5000	-45.60	20230410	2600	4.62	20240315	0.40	N	263770	100	23 억		124401	N	N	0	N	00	N
26	20240326	160917	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	25	2	0.92	27750225	10178	78.02	2705	2745	2700	3525	1905	2715	2726.49	0.53	0	-724	2785	2750	2730	2695	2675	2740	2685	24	810	100	1840	5	1	23700172	649	5.55	0.82	12	0.04	494.00	3329.00	5000	20230410	-45.20	2600	20240315	5.38	3095	-11.47	20240102	2600	5.38	20240315	5000	-45.20	20230410	2600	5.38	20240315	0.40	N	263770	100	23 억		125117	N	N	0	N	00	N
27	20240326	151010	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	25	2	0.92	27337525	10027	76.86	2705	2745	2700	3525	1905	2715	2726.39	0.53	0	-646	2785	2750	2730	2695	2675	2740	2685	24	810	100	1840	5	1	23700172	649	5.55	0.82	12	0.04	494.00	3329.00	5000	20230410	-45.20	2600	20240315	5.38	3095	-11.47	20240102	2600	5.38	20240315	5000	-45.20	20230410	2600	5.38	20240315	0.40	N	263770	100	23 억		125117	N	N	0	N	00	N
28	20240326	141007	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	25	2	0.92	24750535	9082	69.62	2705	2745	2700	3525	1905	2715	2725.23	0.53	0	-646	2785	2750	2730	2695	2675	2740	2685	24	810	100	1840	5	1	23700172	649	5.55	0.82	12	0.04	494.00	3329.00	5000	20230410	-45.20	2600	20240315	5.38	3095	-11.47	20240102	2600	5.38	20240315	5000	-45.20	20230410	2600	5.38	20240315	0.40	N	263770	100	23 억		125117	N	N	0	N	00	N
29	20240326	131003	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	10	2	0.37	15945040	5854	44.87	2705	2740	2700	3525	1905	2715	2723.79	0.53	0	-615	2785	2750	2730	2695	2675	2740	2685	24	810	100	1840	5	1	23700172	646	5.52	0.82	12	0.02	494.00	3329.00	5000	20230410	-45.50	2600	20240315	4.81	3095	-11.95	20240102	2600	4.81	20240315	5000	-45.50	20230410	2600	4.81	20240315	0.40	N	263770	100	23 억		125117	N	N	0	N	00	N
30	20240326	121003	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	15	2	0.55	12552320	4605	35.30	2705	2740	2700	3525	1905	2715	2725.80	0.53	0	-615	2785	2750	2730	2695	2675	2740	2685	24	810	100	1840	5	1	23700172	647	5.53	0.82	12	0.02	494.00	3329.00	5000	20230410	-45.40	2600	20240315	5.00	3095	-11.79	20240102	2600	5.00	20240315	5000	-45.40	20230410	2600	5.00	20240315	0.40	N	263770	100	23 억		125117	N	N	0	N	00	N
31	20240326	110959	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	20	2	0.74	10205535	3744	28.70	2705	2740	2700	3525	1905	2715	2725.84	0.53	0	-615	2785	2750	2730	2695	2675	2740	2685	24	810	100	1840	5	1	23700172	648	5.54	0.82	12	0.02	494.00	3329.00	5000	20230410	-45.30	2600	20240315	5.19	3095	-11.63	20240102	2600	5.19	20240315	5000	-45.30	20230410	2600	5.19	20240315	0.40	N	263770	100	23 억		125117	N	N	0	N	00	N
32	20240326	101012	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	25	2	0.92	6959820	2557	19.60	2705	2740	2700	3525	1905	2715	2721.87	0.53	0	-601	2785	2750	2730	2695	2675	2740	2685	24	810	100	1840	5	1	23700172	649	5.55	0.82	12	0.01	494.00	3329.00	5000	20230410	-45.20	2600	20240315	5.38	3095	-11.47	20240102	2600	5.38	20240315	5000	-45.20	20230410	2600	5.38	20240315	0.40	N	263770	100	23 억		125117	N	N	0	N	00	N
33	20240326	091011	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	10	2	0.37	413285	152	1.17	2705	2730	2705	3525	1905	2715	2718.98	0.53	0	-101	2785	2750	2730	2695	2675	2740	2685	24	810	100	1840	5	1	23700172	646	5.52	0.82	12	0.00	494.00	3329.00	5000	20230410	-45.50	2600	20240315	4.81	3095	-11.95	20240102	2600	4.81	20240315	5000	-45.50	20230410	2600	4.81	20240315	0.40	N	263770	100	23 억		125117	N	N	0	N	00	N
34	20240325	161044	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-45	5	-1.63	35570815	13046	53.01	2760	2765	2710	3585	1935	2760	2726.57	0.54	0	-3292	2810	2785	2735	2710	2660	2797	2722	24	825	100	1870	5	1	23700172	643	5.13	0.93	12	0.06	529.00	2934.00	5000	20230410	-45.70	2600	20240315	4.42	3095	-12.28	20240102	2600	4.42	20240315	5000	-45.70	20230410	2600	4.42	20240315	0.40	N	263770	100	23 억		128410	N	N	0	N	00	N
35	20240325	151047	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-45	5	-1.63	34726555	12735	51.75	2760	2765	2710	3585	1935	2760	2726.86	0.54	0	-3267	2810	2785	2735	2710	2660	2797	2722	24	825	100	1870	5	1	23700172	643	5.13	0.93	12	0.05	529.00	2934.00	5000	20230410	-45.70	2600	20240315	4.42	3095	-12.28	20240102	2600	4.42	20240315	5000	-45.70	20230410	2600	4.42	20240315	0.40	N	263770	100	23 억		128410	N	N	0	N	00	N
36	20240325	141045	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-40	5	-1.45	26716820	9785	39.76	2760	2765	2710	3585	1935	2760	2730.39	0.54	0	-3196	2810	2785	2735	2710	2660	2797	2722	24	825	100	1870	5	1	23700172	645	5.14	0.93	12	0.04	529.00	2934.00	5000	20230410	-45.60	2600	20240315	4.62	3095	-12.12	20240102	2600	4.62	20240315	5000	-45.60	20230410	2600	4.62	20240315	0.40	N	263770	100	23 억		128410	N	N	0	N	00	N
37	20240325	131044	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-40	5	-1.45	22723725	8314	33.78	2760	2765	2710	3585	1935	2760	2733.19	0.54	0	-3196	2810	2785	2735	2710	2660	2797	2722	24	825	100	1870	5	1	23700172	645	5.14	0.93	12	0.04	529.00	2934.00	5000	20230410	-45.60	2600	20240315	4.62	3095	-12.12	20240102	2600	4.62	20240315	5000	-45.60	20230410	2600	4.62	20240315	0.40	N	263770	100	23 억		128410	N	N	0	N	00	N
38	20240325	121048	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-35	5	-1.27	20868455	7630	31.00	2760	2765	2720	3585	1935	2760	2735.05	0.54	0	-3197	2810	2785	2735	2710	2660	2797	2722	24	825	100	1870	5	1	23700172	646	5.15	0.93	12	0.03	529.00	2934.00	5000	20230410	-45.50	2600	20240315	4.81	3095	-11.95	20240102	2600	4.81	20240315	5000	-45.50	20230410	2600	4.81	20240315	0.40	N	263770	100	23 억		128410	N	N	0	N	00	N
39	20240325	111046	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-10	5	-0.36	8672830	3159	12.84	2760	2765	2730	3585	1935	2760	2745.44	0.54	0	-511	2810	2785	2735	2710	2660	2797	2722	24	825	100	1870	5	1	23700172	652	5.20	0.94	12	0.01	529.00	2934.00	5000	20230410	-45.00	2600	20240315	5.77	3095	-11.15	20240102	2600	5.77	20240315	5000	-45.00	20230410	2600	5.77	20240315	0.40	N	263770	100	23 억		128410	N	N	0	N	00	N
40	20240325	101046	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	0	3	0.00	4105930	1489	6.05	2760	2765	2740	3585	1935	2760	2757.51	0.54	0	-198	2810	2785	2735	2710	2660	2797	2722	24	825	100	1870	5	1	23700172	654	5.22	0.94	12	0.01	529.00	2934.00	5000	20230410	-44.80	2600	20240315	6.15	3095	-10.82	20240102	2600	6.15	20240315	5000	-44.80	20230410	2600	6.15	20240315	0.40	N	263770	100	23 억		128410	N	N	0	N	00	N
41	20240325	091049	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	5	2	0.18	590745	214	0.87	2760	2765	2755	3585	1935	2760	2760.49	0.54	0	-46	2810	2785	2735	2710	2660	2797	2722	24	825	100	1870	5	1	23700172	655	5.23	0.94	12	0.00	529.00	2934.00	5000	20230410	-44.70	2600	20240315	6.35	3095	-10.66	20240102	2600	6.35	20240315	5000	-44.70	20230410	2600	6.35	20240315	0.40	N	263770	100	23 억		128410	N	N	0	N	00	N
42	20240322	161047	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	55	2	2.03	66996215	24609	116.51	2705	2760	2685	3515	1895	2705	2722.13	0.54	0	919	2775	2740	2685	2650	2595	2757	2667	24	810	100	1830	5	1	23700172	654	5.22	0.94	12	0.10	529.00	2934.00	5000	20230410	-44.80	2600	20240315	6.15	3095	-10.82	20240102	2600	6.15	20240315	5000	-44.80	20230410	2600	6.15	20240315	0.40	N	263770	100	23 억		127491	N	N	0	N	00	N
43	20240322	151050	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	15	2	0.55	55216960	20291	96.07	2705	2760	2685	3515	1895	2705	2721.25	0.54	0	795	2775	2740	2685	2650	2595	2757	2667	24	810	100	1830	5	1	23700172	645	5.14	0.93	12	0.09	529.00	2934.00	5000	20230410	-45.60	2600	20240315	4.62	3095	-12.12	20240102	2600	4.62	20240315	5000	-45.60	20230410	2600	4.62	20240315	0.40	N	263770	100	23 억		127491	N	N	0	N	00	N
44	20240322	141037	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	35	2	1.29	52001090	19112	90.48	2705	2760	2685	3515	1895	2705	2720.86	0.54	0	372	2775	2740	2685	2650	2595	2757	2667	24	810	100	1830	5	1	23700172	649	5.18	0.93	12	0.08	529.00	2934.00	5000	20230410	-45.20	2600	20240315	5.38	3095	-11.47	20240102	2600	5.38	20240315	5000	-45.20	20230410	2600	5.38	20240315	0.40	N	263770	100	23 억		127491	N	N	0	N	00	N
45	20240322	131043	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	10	2	0.37	30833580	11396	53.95	2705	2730	2685	3515	1895	2705	2705.65	0.54	0	272	2775	2740	2685	2650	2595	2757	2667	24	810	100	1830	5	1	23700172	643	5.13	0.93	12	0.05	529.00	2934.00	5000	20230410	-45.70	2600	20240315	4.42	3095	-12.28	20240102	2600	4.42	20240315	5000	-45.70	20230410	2600	4.42	20240315	0.40	N	263770	100	23 억		127491	N	N	0	N	00	N
46	20240322	121039	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	10	2	0.37	20396085	7554	35.76	2705	2715	2685	3515	1895	2705	2700.04	0.54	0	440	2775	2740	2685	2650	2595	2757	2667	24	810	100	1830	5	1	23700172	643	5.13	0.93	12	0.03	529.00	2934.00	5000	20230410	-45.70	2600	20240315	4.42	3095	-12.28	20240102	2600	4.42	20240315	5000	-45.70	20230410	2600	4.42	20240315	0.40	N	263770	100	23 억		127491	N	N	0	N	00	N
47	20240322	111047	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	-5	5	-0.18	10579065	3922	18.57	2705	2705	2685	3515	1895	2705	2697.36	0.54	0	229	2775	2740	2685	2650	2595	2757	2667	24	810	100	1830	5	1	23700172	640	5.10	0.92	12	0.02	529.00	2934.00	5000	20230410	-46.00	2600	20240315	3.85	3095	-12.76	20240102	2600	3.85	20240315	5000	-46.00	20230410	2600	3.85	20240315	0.40	N	263770	100	23 억		127491	N	N	0	N	00	N
48	20240322	101038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	0	3	0.00	9431570	3497	16.56	2705	2705	2685	3515	1895	2705	2697.05	0.54	0	229	2775	2740	2685	2650	2595	2757	2667	24	810	100	1830	5	1	23700172	641	5.11	0.92	12	0.01	529.00	2934.00	5000	20230410	-45.90	2600	20240315	4.04	3095	-12.60	20240102	2600	4.04	20240315	5000	-45.90	20230410	2600	4.04	20240315	0.40	N	263770	100	23 억		127491	N	N	0	N	00	N
49	20240322	091038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	0	3	0.00	2694595	999	4.73	2705	2705	2685	3515	1895	2705	2697.29	0.54	0	-29	2775	2740	2685	2650	2595	2757	2667	24	810	100	1830	5	1	23700172	641	5.11	0.92	12	0.00	529.00	2934.00	5000	20230410	-45.90	2600	20240315	4.04	3095	-12.60	20240102	2600	4.04	20240315	5000	-45.90	20230410	2600	4.04	20240315	0.40	N	263770	100	23 억		127491	N	N	0	N	00	N
50	20240321	161042	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	45	2	1.69	56592015	21122	75.67	2700	2720	2630	3455	1865	2660	2679.29	0.53	0	1153	2723	2691	2663	2631	2603	2677	2617	24	795	100	1800	5	1	23700172	641	5.11	0.92	12	0.09	529.00	2934.00	5000	20230410	-45.90	2600	20240315	4.04	3095	-12.60	20240102	2600	4.04	20240315	5000	-45.90	20230410	2600	4.04	20240315	0.42	N	263770	100	23 억		126338	N	N	0	N	00	N
51	20240321	151038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	20	2	0.75	54498880	20343	72.87	2700	2720	2630	3455	1865	2660	2679.00	0.53	0	791	2723	2691	2663	2631	2603	2677	2617	24	795	100	1800	5	1	23700172	635	5.07	0.91	12	0.09	529.00	2934.00	5000	20230410	-46.40	2600	20240315	3.08	3095	-13.41	20240102	2600	3.08	20240315	5000	-46.40	20230410	2600	3.08	20240315	0.42	N	263770	100	23 억		126338	N	N	0	N	00	N
52	20240321	141039	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	20	2	0.75	46755220	17453	62.52	2700	2720	2630	3455	1865	2660	2678.92	0.53	0	1565	2723	2691	2663	2631	2603	2677	2617	24	795	100	1800	5	1	23700172	635	5.07	0.91	12	0.07	529.00	2934.00	5000	20230410	-46.40	2600	20240315	3.08	3095	-13.41	20240102	2600	3.08	20240315	5000	-46.40	20230410	2600	3.08	20240315	0.42	N	263770	100	23 억		126338	N	N	0	N	00	N
53	20240321	131027	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-5	5	-0.19	45678745	17051	61.08	2700	2720	2630	3455	1865	2660	2678.95	0.53	0	1667	2723	2691	2663	2631	2603	2677	2617	24	795	100	1800	5	1	23700172	629	5.02	0.90	12	0.07	529.00	2934.00	5000	20230410	-46.90	2600	20240315	2.12	3095	-14.22	20240102	2600	2.12	20240315	5000	-46.90	20230410	2600	2.12	20240315	0.42	N	263770	100	23 억		126338	N	N	0	N	00	N
54	20240321	121041	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	10	2	0.38	24859385	9224	33.04	2700	2720	2660	3455	1865	2660	2695.08	0.53	0	297	2723	2691	2663	2631	2603	2677	2617	24	795	100	1800	5	1	23700172	633	5.05	0.91	12	0.04	529.00	2934.00	5000	20230410	-46.60	2600	20240315	2.69	3095	-13.73	20240102	2600	2.69	20240315	5000	-46.60	20230410	2600	2.69	20240315	0.42	N	263770	100	23 억		126338	N	N	0	N	00	N
55	20240321	111038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	55	2	2.07	12688110	4702	16.84	2700	2720	2660	3455	1865	2660	2698.45	0.53	0	-478	2723	2691	2663	2631	2603	2677	2617	24	795	100	1800	5	1	23700172	643	5.13	0.93	12	0.02	529.00	2934.00	5000	20230410	-45.70	2600	20240315	4.42	3095	-12.28	20240102	2600	4.42	20240315	5000	-45.70	20230410	2600	4.42	20240315	0.42	N	263770	100	23 억		126338	N	N	0	N	00	N
56	20240321	101042	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	60	2	2.26	11864230	4397	15.75	2700	2720	2660	3455	1865	2660	2698.26	0.53	0	-478	2723	2691	2663	2631	2603	2677	2617	24	795	100	1800	5	1	23700172	645	5.14	0.93	12	0.02	529.00	2934.00	5000	20230410	-45.60	2600	20240315	4.62	3095	-12.12	20240102	2600	4.62	20240315	5000	-45.60	20230410	2600	4.62	20240315	0.42	N	263770	100	23 억		126338	N	N	0	N	00	N
57	20240321	091047	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	50	2	1.88	4789790	1780	6.38	2700	2710	2660	3455	1865	2660	2690.89	0.53	0	-457	2723	2691	2663	2631	2603	2677	2617	24	795	100	1800	5	1	23700172	642	5.12	0.92	12	0.01	529.00	2934.00	5000	20230410	-45.80	2600	20240315	4.23	3095	-12.44	20240102	2600	4.23	20240315	5000	-45.80	20230410	2600	4.23	20240315	0.42	N	263770	100	23 억		126338	N	N	0	N	00	N
58	20240320	161028	57	100.00	KOSDAQ		금속	N	N	N	N		N	2660	-20	5	-0.75	74481605	27911	126.88	2680	2695	2635	3480	1880	2680	2668.54	0.53	0	59	2780	2730	2690	2640	2600	2710	2620	24	800	100	1820	5	1	23700172	630	5.03	0.91	12	0.12	529.00	2934.00	5000	20230410	-46.80	2600	20240315	2.31	3095	-14.05	20240102	2600	2.31	20240315	5000	-46.80	20230410	2600	2.31	20240315	0.42	N	263770	100	23 억		126280	N	N	0	N	00	N
59	20240320	151031	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	0	3	0.00	73730770	27629	125.60	2680	2695	2635	3480	1880	2680	2668.60	0.53	0	-24	2780	2730	2690	2640	2600	2710	2620	24	800	100	1820	5	1	23700172	635	5.07	0.91	12	0.12	529.00	2934.00	5000	20230410	-46.40	2600	20240315	3.08	3095	-13.41	20240102	2600	3.08	20240315	5000	-46.40	20230410	2600	3.08	20240315	0.42	N	263770	100	23 억		126280	N	N	0	N	00	N
60	20240320	141037	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	0	3	0.00	69476345	26030	118.33	2680	2695	2635	3480	1880	2680	2669.09	0.53	0	-127	2780	2730	2690	2640	2600	2710	2620	24	800	100	1820	5	1	23700172	635	5.07	0.91	12	0.11	529.00	2934.00	5000	20230410	-46.40	2600	20240315	3.08	3095	-13.41	20240102	2600	3.08	20240315	5000	-46.40	20230410	2600	3.08	20240315	0.42	N	263770	100	23 억		126280	N	N	0	N	00	N
61	20240320	131037	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-10	5	-0.37	63812925	23915	108.71	2680	2695	2635	3480	1880	2680	2668.32	0.53	0	824	2780	2730	2690	2640	2600	2710	2620	24	800	100	1820	5	1	23700172	633	5.05	0.91	12	0.10	529.00	2934.00	5000	20230410	-46.60	2600	20240315	2.69	3095	-13.73	20240102	2600	2.69	20240315	5000	-46.60	20230410	2600	2.69	20240315	0.42	N	263770	100	23 억		126280	N	N	0	N	00	N
62	20240320	121030	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-5	5	-0.19	54400800	20390	92.69	2680	2695	2635	3480	1880	2680	2668.01	0.53	0	830	2780	2730	2690	2640	2600	2710	2620	24	800	100	1820	5	1	23700172	634	5.06	0.91	12	0.09	529.00	2934.00	5000	20230410	-46.50	2600	20240315	2.88	3095	-13.57	20240102	2600	2.88	20240315	5000	-46.50	20230410	2600	2.88	20240315	0.42	N	263770	100	23 억		126280	N	N	0	N	00	N
63	20240320	111031	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-15	5	-0.56	40523485	15194	69.07	2680	2695	2635	3480	1880	2680	2667.07	0.53	0	1954	2780	2730	2690	2640	2600	2710	2620	24	800	100	1820	5	1	23700172	632	5.04	0.91	12	0.06	529.00	2934.00	5000	20230410	-46.70	2600	20240315	2.50	3095	-13.89	20240102	2600	2.50	20240315	5000	-46.70	20230410	2600	2.50	20240315	0.42	N	263770	100	23 억		126280	N	N	0	N	00	N
64	20240320	101025	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	10	2	0.37	25892855	9685	44.03	2680	2695	2665	3480	1880	2680	2673.50	0.53	0	779	2780	2730	2690	2640	2600	2710	2620	24	800	100	1820	5	1	23700172	638	5.09	0.92	12	0.04	529.00	2934.00	5000	20230410	-46.20	2600	20240315	3.46	3095	-13.09	20240102	2600	3.46	20240315	5000	-46.20	20230410	2600	3.46	20240315	0.42	N	263770	100	23 억		126280	N	N	0	N	00	N
65	20240320	091031	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-10	5	-0.37	8844115	3303	15.02	2680	2680	2670	3480	1880	2680	2677.60	0.53	0	652	2780	2730	2690	2640	2600	2710	2620	24	800	100	1820	5	1	23700172	633	5.05	0.91	12	0.01	529.00	2934.00	5000	20230410	-46.60	2600	20240315	2.69	3095	-13.73	20240102	2600	2.69	20240315	5000	-46.60	20230410	2600	2.69	20240315	0.42	N	263770	100	23 억		126280	N	N	0	N	00	N
66	20240319	161017	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-30	5	-1.11	59249900	21946	222.24	2710	2740	2650	3520	1900	2710	2699.80	0.54	0	-1227	2756	2732	2701	2677	2646	2745	2690	24	810	100	1840	5	1	23700172	635	5.07	0.91	12	0.09	529.00	2934.00	5000	20230410	-46.40	2600	20240315	3.08	3095	-13.41	20240102	2600	3.08	20240315	5000	-46.40	20230410	2600	3.08	20240315	0.47	N	263770	100	23 억		127508	N	N	0	N	00	N
67	20240319	151030	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-25	5	-0.92	56612870	20963	212.28	2710	2740	2650	3520	1900	2710	2700.61	0.54	0	-1006	2756	2732	2701	2677	2646	2745	2690	24	810	100	1840	5	1	23700172	636	5.08	0.92	12	0.09	529.00	2934.00	5000	20230410	-46.30	2600	20240315	3.27	3095	-13.25	20240102	2600	3.27	20240315	5000	-46.30	20230410	2600	3.27	20240315	0.47	N	263770	100	23 억		127508	N	N	0	N	00	N
68	20240319	141029	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-25	5	-0.92	56435790	20897	211.62	2710	2740	2650	3520	1900	2710	2700.66	0.54	0	-989	2756	2732	2701	2677	2646	2745	2690	24	810	100	1840	5	1	23700172	636	5.08	0.92	12	0.09	529.00	2934.00	5000	20230410	-46.30	2600	20240315	3.27	3095	-13.25	20240102	2600	3.27	20240315	5000	-46.30	20230410	2600	3.27	20240315	0.47	N	263770	100	23 억		127508	N	N	0	N	00	N
69	20240319	130958	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-30	5	-1.11	49727440	18394	186.27	2710	2740	2650	3520	1900	2710	2703.46	0.54	0	-740	2756	2732	2701	2677	2646	2745	2690	24	810	100	1840	5	1	23700172	635	5.07	0.91	12	0.08	529.00	2934.00	5000	20230410	-46.40	2600	20240315	3.08	3095	-13.41	20240102	2600	3.08	20240315	5000	-46.40	20230410	2600	3.08	20240315	0.47	N	263770	100	23 억		127508	N	N	0	N	00	N
70	20240319	121021	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	25	2	0.92	34440510	12689	128.50	2710	2740	2680	3520	1900	2710	2714.20	0.54	0	-967	2756	2732	2701	2677	2646	2745	2690	24	810	100	1840	5	1	23700172	648	5.17	0.93	12	0.05	529.00	2934.00	5000	20230410	-45.30	2600	20240315	5.19	3095	-11.63	20240102	2600	5.19	20240315	5000	-45.30	20230410	2600	5.19	20240315	0.47	N	263770	100	23 억		127508	N	N	0	N	00	N
71	20240319	111027	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	25	2	0.92	33502945	12346	125.02	2710	2740	2680	3520	1900	2710	2713.67	0.54	0	-874	2756	2732	2701	2677	2646	2745	2690	24	810	100	1840	5	1	23700172	648	5.17	0.93	12	0.05	529.00	2934.00	5000	20230410	-45.30	2600	20240315	5.19	3095	-11.63	20240102	2600	5.19	20240315	5000	-45.30	20230410	2600	5.19	20240315	0.47	N	263770	100	23 억		127508	N	N	0	N	00	N
72	20240319	101029	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	5	2	0.18	15745490	5822	58.96	2710	2720	2680	3520	1900	2710	2704.48	0.54	0	-732	2756	2732	2701	2677	2646	2745	2690	24	810	100	1840	5	1	23700172	643	5.13	0.93	12	0.02	529.00	2934.00	5000	20230410	-45.70	2600	20240315	4.42	3095	-12.28	20240102	2600	4.42	20240315	5000	-45.70	20230410	2600	4.42	20240315	0.47	N	263770	100	23 억		127508	N	N	0	N	00	N
73	20240319	091028	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-5	5	-0.18	850605	315	3.19	2710	2710	2690	3520	1900	2710	2700.33	0.54	0	-84	2756	2732	2701	2677	2646	2745	2690	24	810	100	1840	5	1	23700172	641	5.11	0.92	12	0.00	529.00	2934.00	5000	20230410	-45.90	2600	20240315	4.04	3095	-12.60	20240102	2600	4.04	20240315	5000	-45.90	20230410	2600	4.04	20240315	0.47	N	263770	100	23 억		127508	N	N	0	N	00	N
74	20240318	161020	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	15	2	0.56	26571900	9861	31.80	2695	2725	2670	3500	1890	2695	2694.65	0.54	0	-519	2805	2750	2675	2620	2545	2712	2582	24	805	100	1830	5	1	23700172	642	5.12	0.92	12	0.04	529.00	2934.00	5000	20230410	-45.80	2600	20240315	4.23	3095	-12.44	20240102	2600	4.23	20240315	5000	-45.80	20230410	2600	4.23	20240315	0.50	N	263770	100	23 억		127999	N	N	0	N	00	N
75	20240318	151021	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	15	2	0.56	24114180	8954	28.87	2695	2725	2670	3500	1890	2695	2693.12	0.54	0	-515	2805	2750	2675	2620	2545	2712	2582	24	805	100	1830	5	1	23700172	642	5.12	0.92	12	0.04	529.00	2934.00	5000	20230410	-45.80	2600	20240315	4.23	3095	-12.44	20240102	2600	4.23	20240315	5000	-45.80	20230410	2600	4.23	20240315	0.50	N	263770	100	23 억		127999	N	N	0	N	00	N
76	20240318	141021	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	5	2	0.19	23047720	8559	27.60	2695	2725	2670	3500	1890	2695	2692.81	0.54	0	-512	2805	2750	2675	2620	2545	2712	2582	24	805	100	1830	5	1	23700172	640	5.10	0.92	12	0.04	529.00	2934.00	5000	20230410	-46.00	2600	20240315	3.85	3095	-12.76	20240102	2600	3.85	20240315	5000	-46.00	20230410	2600	3.85	20240315	0.50	N	263770	100	23 억		127999	N	N	0	N	00	N
77	20240318	131020	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	10	2	0.37	22597165	8392	27.06	2695	2725	2670	3500	1890	2695	2692.70	0.54	0	-488	2805	2750	2675	2620	2545	2712	2582	24	805	100	1830	5	1	23700172	641	5.11	0.92	12	0.04	529.00	2934.00	5000	20230410	-45.90	2600	20240315	4.04	3095	-12.60	20240102	2600	4.04	20240315	5000	-45.90	20230410	2600	4.04	20240315	0.50	N	263770	100	23 억		127999	N	N	0	N	00	N
78	20240318	121014	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	25	2	0.93	14039910	5202	16.77	2695	2725	2680	3500	1890	2695	2698.94	0.54	0	-429	2805	2750	2675	2620	2545	2712	2582	24	805	100	1830	5	1	23700172	645	5.14	0.93	12	0.02	529.00	2934.00	5000	20230410	-45.60	2600	20240315	4.62	3095	-12.12	20240102	2600	4.62	20240315	5000	-45.60	20230410	2600	4.62	20240315	0.50	N	263770	100	23 억		127999	N	N	0	N	00	N
79	20240318	111023	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	20	2	0.74	10661890	3960	12.77	2695	2715	2680	3500	1890	2695	2692.40	0.54	0	10	2805	2750	2675	2620	2545	2712	2582	24	805	100	1830	5	1	23700172	643	5.13	0.93	12	0.02	529.00	2934.00	5000	20230410	-45.70	2600	20240315	4.42	3095	-12.28	20240102	2600	4.42	20240315	5000	-45.70	20230410	2600	4.42	20240315	0.50	N	263770	100	23 억		127999	N	N	0	N	00	N
80	20240318	101021	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	0	3	0.00	3220405	1200	3.87	2695	2710	2680	3500	1890	2695	2683.67	0.54	0	40	2805	2750	2675	2620	2545	2712	2582	24	805	100	1830	5	1	23700172	639	5.09	0.92	12	0.01	529.00	2934.00	5000	20230410	-46.10	2600	20240315	3.65	3095	-12.92	20240102	2600	3.65	20240315	5000	-46.10	20230410	2600	3.65	20240315	0.50	N	263770	100	23 억		127999	N	N	0	N	00	N
81	20240318	091020	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	15	2	0.56	303975	113	0.36	2695	2710	2680	3500	1890	2695	2690.04	0.54	0	-28	2805	2750	2675	2620	2545	2712	2582	24	805	100	1830	5	1	23700172	642	5.12	0.92	12	0.00	529.00	2934.00	5000	20230410	-45.80	2600	20240315	4.23	3095	-12.44	20240102	2600	4.23	20240315	5000	-45.80	20230410	2600	4.23	20240315	0.50	N	263770	100	23 억		127999	N	N	0	N	00	N
82	20240315	161008	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2695	-25	5	-0.92	82449330	31014	283.73	2725	2730	2600	3535	1905	2720	2658.46	0.54	0	701	2753	2736	2713	2696	2673	2745	2705	24	815	100	1840	5	1	23700172	639	5.09	0.92	12	0.13	529.00	2934.00	5000	20230410	-46.10	2600	20240315	3.65	3095	-12.92	20240102	2600	3.65	20240315	5000	-46.10	20230410	2600	3.65	20240315	0.50	N	263770	100	23 억		127304	N	N	0	N	00	N
83	20240315	150940	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2700	-20	5	-0.74	80219745	30187	276.16	2725	2730	2600	3535	1905	2720	2657.43	0.54	0	1185	2753	2736	2713	2696	2673	2745	2705	24	815	100	1840	5	1	23700172	640	5.10	0.92	12	0.13	529.00	2934.00	5000	20230410	-46.00	2600	20240315	3.85	3095	-12.76	20240102	2600	3.85	20240315	5000	-46.00	20230410	2600	3.85	20240315	0.50	N	263770	100	23 억		127304	N	N	0	N	00	N
84	20240315	140917	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2705	-15	5	-0.55	78594080	29585	270.65	2725	2730	2600	3535	1905	2720	2656.55	0.54	0	1587	2753	2736	2713	2696	2673	2745	2705	24	815	100	1840	5	1	23700172	641	5.11	0.92	12	0.12	529.00	2934.00	5000	20230410	-45.90	2600	20240315	4.04	3095	-12.60	20240102	2600	4.04	20240315	5000	-45.90	20230410	2600	4.04	20240315	0.50	N	263770	100	23 억		127304	N	N	0	N	00	N
85	20240315	131011	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2695	-25	5	-0.92	77502105	29180	266.95	2725	2730	2600	3535	1905	2720	2656.00	0.54	0	1587	2753	2736	2713	2696	2673	2745	2705	24	815	100	1840	5	1	23700172	639	5.09	0.92	12	0.12	529.00	2934.00	5000	20230410	-46.10	2600	20240315	3.65	3095	-12.92	20240102	2600	3.65	20240315	5000	-46.10	20230410	2600	3.65	20240315	0.50	N	263770	100	23 억		127304	N	N	0	N	00	N
86	20240315	121010	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2725	5	2	0.18	69103340	26065	238.45	2725	2730	2600	3535	1905	2720	2651.19	0.54	0	1038	2753	2736	2713	2696	2673	2745	2705	24	815	100	1840	5	1	23700172	646	5.15	0.93	12	0.11	529.00	2934.00	5000	20230410	-45.50	2600	20240315	4.81	3095	-11.95	20240102	2600	4.81	20240315	5000	-45.50	20230410	2600	4.81	20240315	0.50	N	263770	100	23 억		127304	N	N	0	N	00	N
87	20240315	111007	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2725	5	2	0.18	68147740	25713	235.23	2725	2730	2600	3535	1905	2720	2650.32	0.54	0	1056	2753	2736	2713	2696	2673	2745	2705	24	815	100	1840	5	1	23700172	646	5.15	0.93	12	0.11	529.00	2934.00	5000	20230410	-45.50	2600	20240315	4.81	3095	-11.95	20240102	2600	4.81	20240315	5000	-45.50	20230410	2600	4.81	20240315	0.50	N	263770	100	23 억		127304	N	N	0	N	00	N
88	20240315	101010	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2730	10	2	0.37	63599715	24043	219.95	2725	2730	2600	3535	1905	2720	2645.25	0.54	0	1161	2753	2736	2713	2696	2673	2745	2705	24	815	100	1840	5	1	23700172	647	5.16	0.93	12	0.10	529.00	2934.00	5000	20230410	-45.40	2600	20240315	5.00	3095	-11.79	20240102	2600	5.00	20240315	5000	-45.40	20230410	2600	5.00	20240315	0.50	N	263770	100	23 억		127304	N	N	0	N	00	N
89	20240315	091016	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-15	5	-0.55	306005	113	1.03	2725	2725	2700	3535	1905	2720	2708.01	0.54	0	-29	2753	2736	2713	2696	2673	2745	2705	24	815	100	1840	5	1	23700172	641	5.11	0.92	12	0.00	529.00	2934.00	5000	20230410	-45.90	2655	20240308	1.88	3095	-12.60	20240102	2655	1.88	20240308	5000	-45.90	20230410	2655	1.88	20240308	0.50	N	263770	100	23 억		127304	N	N	0	N	00	N
90	20240314	160959	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	30	2	1.12	29573585	10930	109.21	2690	2730	2690	3495	1885	2690	2705.73	0.54	0	-1268	2740	2715	2700	2675	2660	2707	2667	24	805	100	1820	5	1	23700172	645	5.14	0.93	12	0.05	529.00	2934.00	5000	20230410	-45.60	2655	20240308	2.45	3095	-12.12	20240102	2655	2.45	20240308	5000	-45.60	20230410	2655	2.45	20240308	0.50	N	263770	100	23 억		128572	N	N	0	N	00	N
91	20240314	151004	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	30	2	1.12	28956450	10703	106.94	2690	2730	2690	3495	1885	2690	2705.45	0.54	0	-1282	2740	2715	2700	2675	2660	2707	2667	24	805	100	1820	5	1	23700172	645	5.14	0.93	12	0.05	529.00	2934.00	5000	20230410	-45.60	2655	20240308	2.45	3095	-12.12	20240102	2655	2.45	20240308	5000	-45.60	20230410	2655	2.45	20240308	0.50	N	263770	100	23 억		128572	N	N	0	N	00	N
92	20240314	141004	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	30	2	1.12	27967485	10338	103.30	2690	2730	2690	3495	1885	2690	2705.31	0.54	0	-1282	2740	2715	2700	2675	2660	2707	2667	24	805	100	1820	5	1	23700172	645	5.14	0.93	12	0.04	529.00	2934.00	5000	20230410	-45.60	2655	20240308	2.45	3095	-12.12	20240102	2655	2.45	20240308	5000	-45.60	20230410	2655	2.45	20240308	0.50	N	263770	100	23 억		128572	N	N	0	N	00	N
93	20240314	131001	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	25	2	0.93	25737430	9515	95.07	2690	2730	2690	3495	1885	2690	2704.93	0.54	0	-889	2740	2715	2700	2675	2660	2707	2667	24	805	100	1820	5	1	23700172	643	5.13	0.93	12	0.04	529.00	2934.00	5000	20230410	-45.70	2655	20240308	2.26	3095	-12.28	20240102	2655	2.26	20240308	5000	-45.70	20230410	2655	2.26	20240308	0.50	N	263770	100	23 억		128572	N	N	0	N	00	N
94	20240314	121002	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	35	2	1.30	20448415	7554	75.48	2690	2730	2690	3495	1885	2690	2706.97	0.54	0	-890	2740	2715	2700	2675	2660	2707	2667	24	805	100	1820	5	1	23700172	646	5.15	0.93	12	0.03	529.00	2934.00	5000	20230410	-45.50	2655	20240308	2.64	3095	-11.95	20240102	2655	2.64	20240308	5000	-45.50	20230410	2655	2.64	20240308	0.50	N	263770	100	23 억		128572	N	N	0	N	00	N
95	20240314	111003	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	35	2	1.30	19926770	7362	73.56	2690	2730	2690	3495	1885	2690	2706.71	0.54	0	-774	2740	2715	2700	2675	2660	2707	2667	24	805	100	1820	5	1	23700172	646	5.15	0.93	12	0.03	529.00	2934.00	5000	20230410	-45.50	2655	20240308	2.64	3095	-11.95	20240102	2655	2.64	20240308	5000	-45.50	20230410	2655	2.64	20240308	0.50	N	263770	100	23 억		128572	N	N	0	N	00	N
96	20240314	101010	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	25	2	0.93	19110450	7062	70.56	2690	2730	2690	3495	1885	2690	2706.10	0.54	0	-624	2740	2715	2700	2675	2660	2707	2667	24	805	100	1820	5	1	23700172	643	5.13	0.93	12	0.03	529.00	2934.00	5000	20230410	-45.70	2655	20240308	2.26	3095	-12.28	20240102	2655	2.26	20240308	5000	-45.70	20230410	2655	2.26	20240308	0.50	N	263770	100	23 억		128572	N	N	0	N	00	N
97	20240314	091007	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	10	2	0.37	4047285	1499	14.98	2690	2700	2690	3495	1885	2690	2699.99	0.54	0	-31	2740	2715	2700	2675	2660	2707	2667	24	805	100	1820	5	1	23700172	640	5.10	0.92	12	0.01	529.00	2934.00	5000	20230410	-46.00	2655	20240308	1.69	3095	-12.76	20240102	2655	1.69	20240308	5000	-46.00	20230410	2655	1.69	20240308	0.50	N	263770	100	23 억		128572	N	N	0	N	00	N
98	20240313	160951	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-5	5	-0.19	26956050	9998	68.64	2695	2725	2685	3500	1890	2695	2696.17	0.54	0	-30	2791	2742	2701	2652	2611	2722	2632	24	805	100	1830	5	1	23700172	638	5.09	0.92	12	0.04	529.00	2934.00	5000	20230410	-46.20	2655	20240308	1.32	3095	-13.09	20240102	2655	1.32	20240308	5000	-46.20	20230410	2655	1.32	20240308	0.48	N	263770	100	23 억		128971	N	N	0	N	00	N
99	20240313	150954	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	0	3	0.00	25640480	9509	65.29	2695	2725	2685	3500	1890	2695	2696.44	0.54	0	-53	2791	2742	2701	2652	2611	2722	2632	24	805	100	1830	5	1	23700172	639	5.09	0.92	12	0.04	529.00	2934.00	5000	20230410	-46.10	2655	20240308	1.51	3095	-12.92	20240102	2655	1.51	20240308	5000	-46.10	20230410	2655	1.51	20240308	0.48	N	263770	100	23 억		128971	N	N	0	N	00	N
100	20240313	140952	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	5	2	0.19	23698655	8788	60.34	2695	2725	2685	3500	1890	2695	2696.71	0.54	0	-55	2791	2742	2701	2652	2611	2722	2632	24	805	100	1830	5	1	23700172	640	5.10	0.92	12	0.04	529.00	2934.00	5000	20230410	-46.00	2655	20240308	1.69	3095	-12.76	20240102	2655	1.69	20240308	5000	-46.00	20230410	2655	1.69	20240308	0.48	N	263770	100	23 억		128971	N	N	0	N	00	N
101	20240313	131000	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	20	2	0.74	22354700	8290	56.92	2695	2725	2685	3500	1890	2695	2696.59	0.54	0	112	2791	2742	2701	2652	2611	2722	2632	24	805	100	1830	5	1	23700172	643	5.13	0.93	12	0.03	529.00	2934.00	5000	20230410	-45.70	2655	20240308	2.26	3095	-12.28	20240102	2655	2.26	20240308	5000	-45.70	20230410	2655	2.26	20240308	0.48	N	263770	100	23 억		128971	N	N	0	N	00	N
102	20240313	120955	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	20	2	0.74	22246290	8250	56.64	2695	2725	2685	3500	1890	2695	2696.52	0.54	0	142	2791	2742	2701	2652	2611	2722	2632	24	805	100	1830	5	1	23700172	643	5.13	0.93	12	0.03	529.00	2934.00	5000	20230410	-45.70	2655	20240308	2.26	3095	-12.28	20240102	2655	2.26	20240308	5000	-45.70	20230410	2655	2.26	20240308	0.48	N	263770	100	23 억		128971	N	N	0	N	00	N
103	20240313	110952	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	30	2	1.11	10760305	3984	27.35	2695	2725	2695	3500	1890	2695	2700.88	0.54	0	36	2791	2742	2701	2652	2611	2722	2632	24	805	100	1830	5	1	23700172	646	5.15	0.93	12	0.02	529.00	2934.00	5000	20230410	-45.50	2655	20240308	2.64	3095	-11.95	20240102	2655	2.64	20240308	5000	-45.50	20230410	2655	2.64	20240308	0.48	N	263770	100	23 억		128971	N	N	0	N	00	N
104	20240313	100948	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	10	2	0.37	7079715	2622	18.00	2695	2710	2695	3500	1890	2695	2700.12	0.54	0	-133	2791	2742	2701	2652	2611	2722	2632	24	805	100	1830	5	1	23700172	641	5.11	0.92	12	0.01	529.00	2934.00	5000	20230410	-45.90	2655	20240308	1.88	3095	-12.60	20240102	2655	1.88	20240308	5000	-45.90	20230410	2655	1.88	20240308	0.48	N	263770	100	23 억		128971	N	N	0	N	00	N
105	20240313	090957	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	15	2	0.56	1091590	405	2.78	2695	2710	2695	3500	1890	2695	2695.28	0.54	0	-57	2791	2742	2701	2652	2611	2722	2632	24	805	100	1830	5	1	23700172	642	5.12	0.92	12	0.00	529.00	2934.00	5000	20230410	-45.80	2655	20240308	2.07	3095	-12.44	20240102	2655	2.07	20240308	5000	-45.80	20230410	2655	2.07	20240308	0.48	N	263770	100	23 억		128971	N	N	0	N	00	N
106	20240312	160943	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-25	5	-0.92	39087635	14498	61.54	2735	2750	2660	3535	1905	2720	2696.07	0.55	0	-910	2843	2781	2718	2656	2593	2812	2687	24	815	100	1840	5	1	23700172	639	5.09	0.92	12	0.06	529.00	2934.00	5000	20230410	-46.10	2655	20240308	1.51	3095	-12.92	20240102	2655	1.51	20240308	5000	-46.10	20230410	2655	1.51	20240308	0.46	N	263770	100	23 억		130247	N	N	0	N	00	N
107	20240312	150939	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-35	5	-1.29	34497525	12788	54.28	2735	2750	2660	3535	1905	2720	2697.65	0.55	0	-33	2843	2781	2718	2656	2593	2812	2687	24	815	100	1840	5	1	23700172	636	5.08	0.92	12	0.05	529.00	2934.00	5000	20230410	-46.30	2655	20240308	1.13	3095	-13.25	20240102	2655	1.13	20240308	5000	-46.30	20230410	2655	1.13	20240308	0.46	N	263770	100	23 억		130247	N	N	0	N	00	N
108	20240312	140931	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-25	5	-0.92	29225515	10827	45.96	2735	2750	2660	3535	1905	2720	2699.32	0.55	0	-384	2843	2781	2718	2656	2593	2812	2687	24	815	100	1840	5	1	23700172	639	5.09	0.92	12	0.05	529.00	2934.00	5000	20230410	-46.10	2655	20240308	1.51	3095	-12.92	20240102	2655	1.51	20240308	5000	-46.10	20230410	2655	1.51	20240308	0.46	N	263770	100	23 억		130247	N	N	0	N	00	N
109	20240312	130855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-25	5	-0.92	24810930	9188	39.00	2735	2750	2660	3535	1905	2720	2700.36	0.55	0	-29	2843	2781	2718	2656	2593	2812	2687	24	815	100	1840	5	1	23700172	639	5.09	0.92	12	0.04	529.00	2934.00	5000	20230410	-46.10	2655	20240308	1.51	3095	-12.92	20240102	2655	1.51	20240308	5000	-46.10	20230410	2655	1.51	20240308	0.46	N	263770	100	23 억		130247	N	N	0	N	00	N
110	20240312	120943	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	-5	5	-0.18	10537235	3870	16.43	2735	2750	2700	3535	1905	2720	2722.80	0.55	0	-1195	2843	2781	2718	2656	2593	2812	2687	24	815	100	1840	5	1	23700172	643	5.13	0.93	12	0.02	529.00	2934.00	5000	20230410	-45.70	2655	20240308	2.26	3095	-12.28	20240102	2655	2.26	20240308	5000	-45.70	20230410	2655	2.26	20240308	0.46	N	263770	100	23 억		130247	N	N	0	N	00	N
111	20240312	110940	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	20	2	0.74	8749390	3216	13.65	2735	2750	2700	3535	1905	2720	2720.58	0.55	0	-671	2843	2781	2718	2656	2593	2812	2687	24	815	100	1840	5	1	23700172	649	5.18	0.93	12	0.01	529.00	2934.00	5000	20230410	-45.20	2655	20240308	3.20	3095	-11.47	20240102	2655	3.20	20240308	5000	-45.20	20230410	2655	3.20	20240308	0.46	N	263770	100	23 억		130247	N	N	0	N	00	N
112	20240312	100942	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	15	2	0.55	5440990	2007	8.52	2735	2750	2700	3535	1905	2720	2711.01	0.55	0	-487	2843	2781	2718	2656	2593	2812	2687	24	815	100	1840	5	1	23700172	648	5.17	0.93	12	0.01	529.00	2934.00	5000	20230410	-45.30	2655	20240308	3.01	3095	-11.63	20240102	2655	3.01	20240308	5000	-45.30	20230410	2655	3.01	20240308	0.46	N	263770	100	23 억		130247	N	N	0	N	00	N
113	20240312	090940	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	10	2	0.37	1003975	367	1.56	2735	2750	2720	3535	1905	2720	2735.63	0.55	0	-188	2843	2781	2718	2656	2593	2812	2687	24	815	100	1840	5	1	23700172	647	5.16	0.93	12	0.00	529.00	2934.00	5000	20230410	-45.40	2655	20240308	2.82	3095	-11.79	20240102	2655	2.82	20240308	5000	-45.40	20230410	2655	2.82	20240308	0.46	N	263770	100	23 억		130247	N	N	0	N	00	N
114	20240311	160937	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2720	50	2	1.87	64062505	23557	39.03	2670	2780	2655	3470	1870	2670	2719.47	0.55	0	147	2780	2725	2690	2635	2600	2707	2617	24	800	100	1810	5	1	23700172	645	5.14	0.93	12	0.10	529.00	2934.00	5000	20230410	-45.60	2655	20240311	2.45	3095	-12.12	20240102	2655	2.45	20240311	5000	-45.60	20230410	2655	2.45	20240311	0.44	N	263770	100	23 억		130061	N	N	0	N	00	N
115	20240311	150935	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2725	55	2	2.06	62557415	23003	38.11	2670	2780	2655	3470	1870	2670	2719.53	0.55	0	-98	2780	2725	2690	2635	2600	2707	2617	24	800	100	1810	5	1	23700172	646	5.15	0.93	12	0.10	529.00	2934.00	5000	20230410	-45.50	2655	20240311	2.64	3095	-11.95	20240102	2655	2.64	20240311	5000	-45.50	20230410	2655	2.64	20240311	0.44	N	263770	100	23 억		130061	N	N	0	N	00	N
116	20240311	140934	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2750	80	2	3.00	59684315	21947	36.36	2670	2780	2655	3470	1870	2670	2719.47	0.55	0	-296	2780	2725	2690	2635	2600	2707	2617	24	800	100	1810	5	1	23700172	652	5.20	0.94	12	0.09	529.00	2934.00	5000	20230410	-45.00	2655	20240311	3.58	3095	-11.15	20240102	2655	3.58	20240311	5000	-45.00	20230410	2655	3.58	20240311	0.44	N	263770	100	23 억		130061	N	N	0	N	00	N
117	20240311	130934	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2760	90	2	3.37	42664915	15741	26.08	2670	2780	2655	3470	1870	2670	2710.43	0.55	0	-153	2780	2725	2690	2635	2600	2707	2617	24	800	100	1810	5	1	23700172	654	5.22	0.94	12	0.07	529.00	2934.00	5000	20230410	-44.80	2655	20240311	3.95	3095	-10.82	20240102	2655	3.95	20240311	5000	-44.80	20230410	2655	3.95	20240311	0.44	N	263770	100	23 억		130061	N	N	0	N	00	N
118	20240311	120936	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2770	100	2	3.75	36452570	13488	22.34	2670	2780	2655	3470	1870	2670	2702.59	0.55	0	-91	2780	2725	2690	2635	2600	2707	2617	24	800	100	1810	5	1	23700172	656	5.24	0.94	12	0.06	529.00	2934.00	5000	20230410	-44.60	2655	20240311	4.33	3095	-10.50	20240102	2655	4.33	20240311	5000	-44.60	20230410	2655	4.33	20240311	0.44	N	263770	100	23 억		130061	N	N	0	N	00	N
119	20240311	110932	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2770	100	2	3.75	30604450	11374	18.84	2670	2780	2655	3470	1870	2670	2690.74	0.55	0	1	2780	2725	2690	2635	2600	2707	2617	24	800	100	1810	5	1	23700172	656	5.24	0.94	12	0.05	529.00	2934.00	5000	20230410	-44.60	2655	20240311	4.33	3095	-10.50	20240102	2655	4.33	20240311	5000	-44.60	20230410	2655	4.33	20240311	0.44	N	263770	100	23 억		130061	N	N	0	N	00	N
120	20240311	100923	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2710	40	2	1.50	22501660	8427	13.96	2670	2715	2655	3470	1870	2670	2670.19	0.55	0	152	2780	2725	2690	2635	2600	2707	2617	24	800	100	1810	5	1	23700172	642	5.12	0.92	12	0.04	529.00	2934.00	5000	20230410	-45.80	2655	20240311	2.07	3095	-12.44	20240102	2655	2.07	20240311	5000	-45.80	20230410	2655	2.07	20240311	0.44	N	263770	100	23 억		130061	N	N	0	N	00	N
121	20240311	090928	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2660	-10	5	-0.37	9383045	3519	5.83	2670	2685	2655	3470	1870	2670	2666.40	0.55	0	116	2780	2725	2690	2635	2600	2707	2617	24	800	100	1810	5	1	23700172	630	5.03	0.91	12	0.01	529.00	2934.00	5000	20230410	-46.80	2655	20240311	0.19	3095	-14.05	20240102	2655	0.19	20240311	5000	-46.80	20230410	2655	0.19	20240311	0.44	N	263770	100	23 억		130061	N	N	0	N	00	N
122	20240308	160933	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2670	-60	5	-2.20	161945825	60362	366.16	2730	2745	2655	3545	1915	2730	2682.91	0.54	0	2059	2770	2750	2740	2720	2710	2745	2715	24	815	100	1850	5	1	23700172	633	5.05	0.91	12	0.25	529.00	2934.00	5000	20230410	-46.60	2655	20240308	0.56	3095	-13.73	20240102	2655	0.56	20240308	5000	-46.60	20230410	2655	0.56	20240308	0.44	N	263770	100	23 억		127908	N	N	0	N	00	N
123	20240308	150932	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2700	-30	5	-1.10	150794100	56194	340.88	2730	2745	2655	3545	1915	2730	2683.46	0.54	0	5517	2770	2750	2740	2720	2710	2745	2715	24	815	100	1850	5	1	23700172	640	5.10	0.92	12	0.24	529.00	2934.00	5000	20230410	-46.00	2655	20240308	1.69	3095	-12.76	20240102	2655	1.69	20240308	5000	-46.00	20230410	2655	1.69	20240308	0.44	N	263770	100	23 억		127908	N	N	0	N	00	N
124	20240308	140924	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2700	-30	5	-1.10	149329865	55651	337.59	2730	2745	2655	3545	1915	2730	2683.33	0.54	0	5685	2770	2750	2740	2720	2710	2745	2715	24	815	100	1850	5	1	23700172	640	5.10	0.92	12	0.23	529.00	2934.00	5000	20230410	-46.00	2655	20240308	1.69	3095	-12.76	20240102	2655	1.69	20240308	5000	-46.00	20230410	2655	1.69	20240308	0.44	N	263770	100	23 억		127908	N	N	0	N	00	N
125	20240308	130921	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2700	-30	5	-1.10	145606790	54271	329.21	2730	2745	2655	3545	1915	2730	2682.96	0.54	0	6480	2770	2750	2740	2720	2710	2745	2715	24	815	100	1850	5	1	23700172	640	5.10	0.92	12	0.23	529.00	2934.00	5000	20230410	-46.00	2655	20240308	1.69	3095	-12.76	20240102	2655	1.69	20240308	5000	-46.00	20230410	2655	1.69	20240308	0.44	N	263770	100	23 억		127908	N	N	0	N	00	N
126	20240308	120924	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2695	-35	5	-1.28	139049375	51838	314.46	2730	2745	2655	3545	1915	2730	2682.38	0.54	0	6578	2770	2750	2740	2720	2710	2745	2715	24	815	100	1850	5	1	23700172	639	5.09	0.92	12	0.22	529.00	2934.00	5000	20230410	-46.10	2655	20240308	1.51	3095	-12.92	20240102	2655	1.51	20240308	5000	-46.10	20230410	2655	1.51	20240308	0.44	N	263770	100	23 억		127908	N	N	0	N	00	N
127	20240308	110925	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2690	-40	5	-1.47	117707875	43898	266.29	2730	2745	2655	3545	1915	2730	2681.39	0.54	0	6475	2770	2750	2740	2720	2710	2745	2715	24	815	100	1850	5	1	23700172	638	5.09	0.92	12	0.19	529.00	2934.00	5000	20230410	-46.20	2655	20240308	1.32	3095	-13.09	20240102	2655	1.32	20240308	5000	-46.20	20230410	2655	1.32	20240308	0.44	N	263770	100	23 억		127908	N	N	0	N	00	N
128	20240308	100920	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2685	-45	5	-1.65	105285110	39280	238.28	2730	2745	2655	3545	1915	2730	2680.37	0.54	0	6590	2770	2750	2740	2720	2710	2745	2715	24	815	100	1850	5	1	23700172	636	5.08	0.92	12	0.17	529.00	2934.00	5000	20230410	-46.30	2655	20240308	1.13	3095	-13.25	20240102	2655	1.13	20240308	5000	-46.30	20230410	2655	1.13	20240308	0.44	N	263770	100	23 억		127908	N	N	0	N	00	N
129	20240308	090921	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2725	-5	5	-0.18	8287910	3033	18.40	2730	2745	2715	3545	1915	2730	2732.58	0.54	0	-123	2770	2750	2740	2720	2710	2745	2715	24	815	100	1850	5	1	23700172	646	5.15	0.93	12	0.01	529.00	2934.00	5000	20230410	-45.50	2715	20240308	0.37	3095	-11.95	20240102	2715	0.37	20240308	5000	-45.50	20230410	2715	0.37	20240308	0.44	N	263770	100	23 억		127908	N	N	0	N	00	N
130	20240307	160920	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-30	5	-1.09	45133405	16442	236.88	2740	2760	2730	3585	1935	2760	2745.05	0.55	0	-1495	2790	2775	2765	2750	2740	2770	2745	24	825	100	1870	5	1	23700172	647	5.16	0.93	12	0.07	529.00	2934.00	5000	20230410	-45.40	2715	20240227	0.55	3095	-11.79	20240102	2715	0.55	20240227	5000	-45.40	20230410	2715	0.55	20240227	0.44	N	263770	100	23 억		129403	N	N	0	N	00	N
131	20240307	150902	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	0	3	0.00	35952515	13087	188.55	2740	2760	2735	3585	1935	2760	2747.19	0.55	0	-1595	2790	2775	2765	2750	2740	2770	2745	24	825	100	1870	5	1	23700172	654	5.22	0.94	12	0.06	529.00	2934.00	5000	20230410	-44.80	2715	20240227	1.66	3095	-10.82	20240102	2715	1.66	20240227	5000	-44.80	20230410	2715	1.66	20240227	0.44	N	263770	100	23 억		129403	N	N	0	N	00	N
132	20240307	140904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	0	3	0.00	33376015	12152	175.08	2740	2760	2735	3585	1935	2760	2746.55	0.55	0	-1369	2790	2775	2765	2750	2740	2770	2745	24	825	100	1870	5	1	23700172	654	5.22	0.94	12	0.05	529.00	2934.00	5000	20230410	-44.80	2715	20240227	1.66	3095	-10.82	20240102	2715	1.66	20240227	5000	-44.80	20230410	2715	1.66	20240227	0.44	N	263770	100	23 억		129403	N	N	0	N	00	N
133	20240307	130911	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-10	5	-0.36	16448615	5994	86.36	2740	2760	2735	3585	1935	2760	2744.18	0.55	0	-973	2790	2775	2765	2750	2740	2770	2745	24	825	100	1870	5	1	23700172	652	5.20	0.94	12	0.03	529.00	2934.00	5000	20230410	-45.00	2715	20240227	1.29	3095	-11.15	20240102	2715	1.29	20240227	5000	-45.00	20230410	2715	1.29	20240227	0.44	N	263770	100	23 억		129403	N	N	0	N	00	N
134	20240307	120915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	0	3	0.00	10690745	3894	56.10	2740	2760	2735	3585	1935	2760	2745.44	0.55	0	-895	2790	2775	2765	2750	2740	2770	2745	24	825	100	1870	5	1	23700172	654	5.22	0.94	12	0.02	529.00	2934.00	5000	20230410	-44.80	2715	20240227	1.66	3095	-10.82	20240102	2715	1.66	20240227	5000	-44.80	20230410	2715	1.66	20240227	0.44	N	263770	100	23 억		129403	N	N	0	N	00	N
135	20240307	110920	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	0	3	0.00	9085015	3311	47.70	2740	2760	2735	3585	1935	2760	2743.89	0.55	0	-940	2790	2775	2765	2750	2740	2770	2745	24	825	100	1870	5	1	23700172	654	5.22	0.94	12	0.01	529.00	2934.00	5000	20230410	-44.80	2715	20240227	1.66	3095	-10.82	20240102	2715	1.66	20240227	5000	-44.80	20230410	2715	1.66	20240227	0.44	N	263770	100	23 억		129403	N	N	0	N	00	N
136	20240307	100913	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-20	5	-0.72	6011265	2193	31.59	2740	2755	2735	3585	1935	2760	2741.11	0.55	0	-506	2790	2775	2765	2750	2740	2770	2745	24	825	100	1870	5	1	23700172	649	5.18	0.93	12	0.01	529.00	2934.00	5000	20230410	-45.20	2715	20240227	0.92	3095	-11.47	20240102	2715	0.92	20240227	5000	-45.20	20230410	2715	0.92	20240227	0.44	N	263770	100	23 억		129403	N	N	0	N	00	N
137	20240307	090916	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-20	5	-0.72	1551670	566	8.15	2740	2755	2735	3585	1935	2760	2741.47	0.55	0	-160	2790	2775	2765	2750	2740	2770	2745	24	825	100	1870	5	1	23700172	649	5.18	0.93	12	0.00	529.00	2934.00	5000	20230410	-45.20	2715	20240227	0.92	3095	-11.47	20240102	2715	0.92	20240227	5000	-45.20	20230410	2715	0.92	20240227	0.44	N	263770	100	23 억		129403	N	N	0	N	00	N
138	20240306	160908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-20	5	-0.72	19212825	6941	31.89	2780	2780	2755	3610	1950	2780	2768.02	0.55	0	-1641	2860	2820	2795	2755	2730	2807	2742	24	830	100	1890	5	1	23700172	654	5.22	0.94	12	0.03	529.00	2934.00	5000	20230410	-44.80	2715	20240227	1.66	3095	-10.82	20240102	2715	1.66	20240227	5000	-44.80	20230410	2715	1.66	20240227	0.45	N	263770	100	23 억		131044	N	N	0	N	00	N
139	20240306	150909	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-10	5	-0.36	17164255	6199	28.48	2780	2780	2755	3610	1950	2780	2768.87	0.55	0	-1510	2860	2820	2795	2755	2730	2807	2742	24	830	100	1890	5	1	23700172	656	5.24	0.94	12	0.03	529.00	2934.00	5000	20230410	-44.60	2715	20240227	2.03	3095	-10.50	20240102	2715	2.03	20240227	5000	-44.60	20230410	2715	2.03	20240227	0.45	N	263770	100	23 억		131044	N	N	0	N	00	N
140	20240306	140916	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-5	5	-0.18	13942605	5033	23.12	2780	2780	2755	3610	1950	2780	2770.24	0.55	0	-1127	2860	2820	2795	2755	2730	2807	2742	24	830	100	1890	5	1	23700172	658	5.25	0.95	12	0.02	529.00	2934.00	5000	20230410	-44.50	2715	20240227	2.21	3095	-10.34	20240102	2715	2.21	20240227	5000	-44.50	20230410	2715	2.21	20240227	0.45	N	263770	100	23 억		131044	N	N	0	N	00	N
141	20240306	130916	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-5	5	-0.18	12057065	4352	20.00	2780	2780	2755	3610	1950	2780	2770.47	0.55	0	-1030	2860	2820	2795	2755	2730	2807	2742	24	830	100	1890	5	1	23700172	658	5.25	0.95	12	0.02	529.00	2934.00	5000	20230410	-44.50	2715	20240227	2.21	3095	-10.34	20240102	2715	2.21	20240227	5000	-44.50	20230410	2715	2.21	20240227	0.45	N	263770	100	23 억		131044	N	N	0	N	00	N
142	20240306	120915	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-5	5	-0.18	11522555	4159	19.11	2780	2780	2755	3610	1950	2780	2770.51	0.55	0	-1025	2860	2820	2795	2755	2730	2807	2742	24	830	100	1890	5	1	23700172	658	5.25	0.95	12	0.02	529.00	2934.00	5000	20230410	-44.50	2715	20240227	2.21	3095	-10.34	20240102	2715	2.21	20240227	5000	-44.50	20230410	2715	2.21	20240227	0.45	N	263770	100	23 억		131044	N	N	0	N	00	N
143	20240306	110912	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-5	5	-0.18	9742120	3517	16.16	2780	2780	2755	3610	1950	2780	2770.01	0.55	0	-473	2860	2820	2795	2755	2730	2807	2742	24	830	100	1890	5	1	23700172	658	5.25	0.95	12	0.01	529.00	2934.00	5000	20230410	-44.50	2715	20240227	2.21	3095	-10.34	20240102	2715	2.21	20240227	5000	-44.50	20230410	2715	2.21	20240227	0.45	N	263770	100	23 억		131044	N	N	0	N	00	N
144	20240306	100851	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	0	3	0.00	5082655	1832	8.42	2780	2780	2765	3610	1950	2780	2774.38	0.55	0	-519	2860	2820	2795	2755	2730	2807	2742	24	830	100	1890	5	1	23700172	659	5.26	0.95	12	0.01	529.00	2934.00	5000	20230410	-44.40	2715	20240227	2.39	3095	-10.18	20240102	2715	2.39	20240227	5000	-44.40	20230410	2715	2.39	20240227	0.45	N	263770	100	23 억		131044	N	N	0	N	00	N
145	20240306	090908	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-5	5	-0.18	380260	137	0.63	2780	2780	2770	3610	1950	2780	2775.62	0.55	0	-81	2860	2820	2795	2755	2730	2807	2742	24	830	100	1890	5	1	23700172	658	5.25	0.95	12	0.00	529.00	2934.00	5000	20230410	-44.50	2715	20240227	2.21	3095	-10.34	20240102	2715	2.21	20240227	5000	-44.50	20230410	2715	2.21	20240227	0.45	N	263770	100	23 억		131044	N	N	0	N	00	N
146	20240305	160904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-25	5	-0.89	60684615	21765	51.18	2835	2835	2770	3645	1965	2805	2788.17	0.56	0	-2449	2841	2822	2801	2782	2761	2832	2792	24	840	100	1900	5	1	23700172	659	5.26	0.95	12	0.09	529.00	2934.00	5000	20230410	-44.40	2715	20240227	2.39	3095	-10.18	20240102	2715	2.39	20240227	5000	-44.40	20230410	2715	2.39	20240227	0.45	N	263770	100	23 억		133849	N	N	0	N	00	N
147	20240305	150904	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-25	5	-0.89	57688435	20686	48.64	2835	2835	2770	3645	1965	2805	2788.77	0.56	0	-2238	2841	2822	2801	2782	2761	2832	2792	24	840	100	1900	5	1	23700172	659	5.26	0.95	12	0.09	529.00	2934.00	5000	20230410	-44.40	2715	20240227	2.39	3095	-10.18	20240102	2715	2.39	20240227	5000	-44.40	20230410	2715	2.39	20240227	0.45	N	263770	100	23 억		133849	N	N	0	N	00	N
148	20240305	140853	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-20	5	-0.71	49685650	17798	41.85	2835	2835	2775	3645	1965	2805	2791.64	0.56	0	-1739	2841	2822	2801	2782	2761	2832	2792	24	840	100	1900	5	1	23700172	660	5.26	0.95	12	0.08	529.00	2934.00	5000	20230410	-44.30	2715	20240227	2.58	3095	-10.02	20240102	2715	2.58	20240227	5000	-44.30	20230410	2715	2.58	20240227	0.45	N	263770	100	23 억		133849	N	N	0	N	00	N
149	20240305	130854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-15	5	-0.53	43171420	15452	36.34	2835	2835	2775	3645	1965	2805	2793.90	0.56	0	-1164	2841	2822	2801	2782	2761	2832	2792	24	840	100	1900	5	1	23700172	661	5.27	0.95	12	0.07	529.00	2934.00	5000	20230410	-44.20	2715	20240227	2.76	3095	-9.85	20240102	2715	2.76	20240227	5000	-44.20	20230410	2715	2.76	20240227	0.45	N	263770	100	23 억		133849	N	N	0	N	00	N
150	20240305	120857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-20	5	-0.71	40334420	14432	33.94	2835	2835	2775	3645	1965	2805	2794.79	0.56	0	-1175	2841	2822	2801	2782	2761	2832	2792	24	840	100	1900	5	1	23700172	660	5.26	0.95	12	0.06	529.00	2934.00	5000	20230410	-44.30	2715	20240227	2.58	3095	-10.02	20240102	2715	2.58	20240227	5000	-44.30	20230410	2715	2.58	20240227	0.45	N	263770	100	23 억		133849	N	N	0	N	00	N
151	20240305	110857	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-10	5	-0.36	28238335	10097	23.74	2835	2835	2775	3645	1965	2805	2796.71	0.56	0	-573	2841	2822	2801	2782	2761	2832	2792	24	840	100	1900	5	1	23700172	662	5.28	0.95	12	0.04	529.00	2934.00	5000	20230410	-44.10	2715	20240227	2.95	3095	-9.69	20240102	2715	2.95	20240227	5000	-44.10	20230410	2715	2.95	20240227	0.45	N	263770	100	23 억		133849	N	N	0	N	00	N
152	20240305	100854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-5	5	-0.18	12933725	4598	10.81	2835	2835	2790	3645	1965	2805	2812.90	0.56	0	-805	2841	2822	2801	2782	2761	2832	2792	24	840	100	1900	5	1	23700172	664	5.29	0.95	12	0.02	529.00	2934.00	5000	20230410	-44.00	2715	20240227	3.13	3095	-9.53	20240102	2715	3.13	20240227	5000	-44.00	20230410	2715	3.13	20240227	0.45	N	263770	100	23 억		133849	N	N	0	N	00	N
153	20240305	090854	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	25	2	0.89	7905170	2801	6.59	2835	2835	2795	3645	1965	2805	2822.27	0.56	0	-689	2841	2822	2801	2782	2761	2832	2792	24	840	100	1900	5	1	23700172	671	5.35	0.96	12	0.01	529.00	2934.00	5000	20230410	-43.40	2715	20240227	4.24	3095	-8.56	20240102	2715	4.24	20240227	5000	-43.40	20230410	2715	4.24	20240227	0.45	N	263770	100	23 억		133849	N	N	0	N	00	N
154	20240304	160855	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	20	2	0.72	118560285	42332	373.36	2780	2820	2780	3620	1950	2785	2800.72	0.57	0	-246	2811	2797	2771	2757	2731	2805	2765	24	835	100	1890	5	1	23700172	665	5.30	0.96	12	0.18	529.00	2934.00	5000	20230410	-43.90	2715	20240227	3.31	3095	-9.37	20240102	2715	3.31	20240227	5000	-43.90	20230410	2715	3.31	20240227	0.45	N	263770	100	23 억		134095	N	N	0	N	00	N
155	20240304	150851	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	10	2	0.36	114947380	41041	361.98	2780	2820	2780	3620	1950	2785	2800.79	0.57	0	-224	2811	2797	2771	2757	2731	2805	2765	24	835	100	1890	5	1	23700172	662	5.28	0.95	12	0.17	529.00	2934.00	5000	20230410	-44.10	2715	20240227	2.95	3095	-9.69	20240102	2715	2.95	20240227	5000	-44.10	20230410	2715	2.95	20240227	0.45	N	263770	100	23 억		134095	N	N	0	N	00	N
156	20240304	140818	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	20	2	0.72	96954340	34616	305.31	2780	2820	2780	3620	1950	2785	2800.85	0.57	0	-224	2811	2797	2771	2757	2731	2805	2765	24	835	100	1890	5	1	23700172	665	5.30	0.96	12	0.15	529.00	2934.00	5000	20230410	-43.90	2715	20240227	3.31	3095	-9.37	20240102	2715	3.31	20240227	5000	-43.90	20230410	2715	3.31	20240227	0.45	N	263770	100	23 억		134095	N	N	0	N	00	N
157	20240304	130846	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	25	2	0.90	92750440	33116	292.08	2780	2820	2780	3620	1950	2785	2800.77	0.57	0	-220	2811	2797	2771	2757	2731	2805	2765	24	835	100	1890	5	1	23700172	666	5.31	0.96	12	0.14	529.00	2934.00	5000	20230410	-43.80	2715	20240227	3.50	3095	-9.21	20240102	2715	3.50	20240227	5000	-43.80	20230410	2715	3.50	20240227	0.45	N	263770	100	23 억		134095	N	N	0	N	00	N
158	20240304	120821	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	15	2	0.54	82442305	29437	259.63	2780	2820	2780	3620	1950	2785	2800.64	0.57	0	-219	2811	2797	2771	2757	2731	2805	2765	24	835	100	1890	5	1	23700172	664	5.29	0.95	12	0.12	529.00	2934.00	5000	20230410	-44.00	2715	20240227	3.13	3095	-9.53	20240102	2715	3.13	20240227	5000	-44.00	20230410	2715	3.13	20240227	0.45	N	263770	100	23 억		134095	N	N	0	N	00	N
159	20240304	110838	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	20	2	0.72	81334075	29041	256.14	2780	2820	2780	3620	1950	2785	2800.66	0.57	0	-219	2811	2797	2771	2757	2731	2805	2765	24	835	100	1890	5	1	23700172	665	5.30	0.96	12	0.12	529.00	2934.00	5000	20230410	-43.90	2715	20240227	3.31	3095	-9.37	20240102	2715	3.31	20240227	5000	-43.90	20230410	2715	3.31	20240227	0.45	N	263770	100	23 억		134095	N	N	0	N	00	N
160	20240304	100839	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	30	2	1.08	69928340	24978	220.30	2780	2820	2780	3620	1950	2785	2799.60	0.57	0	-194	2811	2797	2771	2757	2731	2805	2765	24	835	100	1890	5	1	23700172	667	5.32	0.96	12	0.11	529.00	2934.00	5000	20230410	-43.70	2715	20240227	3.68	3095	-9.05	20240102	2715	3.68	20240227	5000	-43.70	20230410	2715	3.68	20240227	0.45	N	263770	100	23 억		134095	N	N	0	N	00	N
161	20240304	090841	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	10	2	0.36	6490970	2328	20.53	2780	2795	2780	3620	1950	2785	2788.22	0.57	0	-119	2811	2797	2771	2757	2731	2805	2765	24	835	100	1890	5	1	23700172	662	5.28	0.95	12	0.01	529.00	2934.00	5000	20230410	-44.10	2715	20240227	2.95	3095	-9.69	20240102	2715	2.95	20240227	5000	-44.10	20230410	2715	2.95	20240227	0.45	N	263770	100	23 억		134095	N	N	0	N	00	N