KissMeData/004780/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	160158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	5	2	0.12	84487235	20612	100.31	4090	4135	4085	5310	2865	4090	4098.94	3.35	0	-656	4140	4115	4080	4055	4020	4097	4037	80	1220	500	2940	5	1	15903199	651	4.98	0.46	12	0.13	822.00	8909.00	4630	20230405	-11.56	3720	20231004	10.08	4195	-2.38	20240105	3850	6.36	20240116	4630	-11.56	20230405	3720	10.08	20231004	1.55	N	004780	500	79 억		532694	N	N	0	N	00	N
3	20240329	150159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	10	2	0.24	77387630	18875	91.85	4090	4135	4085	5310	2865	4090	4100.01	3.35	0	-577	4140	4115	4080	4055	4020	4097	4037	80	1220	500	2940	5	1	15903199	652	4.99	0.46	12	0.12	822.00	8909.00	4630	20230405	-11.45	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4630	-11.45	20230405	3720	10.22	20231004	1.55	N	004780	500	79 억		532694	N	N	0	N	00	N
4	20240329	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	20	2	0.49	53057790	12928	62.91	4090	4135	4090	5310	2865	4090	4104.10	3.35	0	-524	4140	4115	4080	4055	4020	4097	4037	80	1220	500	2940	5	1	15903199	654	5.00	0.46	12	0.08	822.00	8909.00	4630	20230405	-11.23	3720	20231004	10.48	4195	-2.03	20240105	3850	6.75	20240116	4630	-11.23	20230405	3720	10.48	20231004	1.55	N	004780	500	79 억		532694	N	N	0	N	00	N
5	20240329	130157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	15	2	0.37	39718730	9672	47.07	4090	4135	4090	5310	2865	4090	4106.57	3.35	0	-349	4140	4115	4080	4055	4020	4097	4037	80	1220	500	2940	5	1	15903199	653	4.99	0.46	12	0.06	822.00	8909.00	4630	20230405	-11.34	3720	20231004	10.35	4195	-2.15	20240105	3850	6.62	20240116	4630	-11.34	20230405	3720	10.35	20231004	1.55	N	004780	500	79 억		532694	N	N	0	N	00	N
6	20240329	120157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	5	2	0.12	35723635	8698	42.33	4090	4135	4090	5310	2865	4090	4107.11	3.35	0	-348	4140	4115	4080	4055	4020	4097	4037	80	1220	500	2940	5	1	15903199	651	4.98	0.46	12	0.05	822.00	8909.00	4630	20230405	-11.56	3720	20231004	10.08	4195	-2.38	20240105	3850	6.36	20240116	4630	-11.56	20230405	3720	10.08	20231004	1.55	N	004780	500	79 억		532694	N	N	0	N	00	N
7	20240329	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	20	2	0.49	30734195	7481	36.41	4090	4135	4090	5310	2865	4090	4108.30	3.35	0	-348	4140	4115	4080	4055	4020	4097	4037	80	1220	500	2940	5	1	15903199	654	5.00	0.46	12	0.05	822.00	8909.00	4630	20230405	-11.23	3720	20231004	10.48	4195	-2.03	20240105	3850	6.75	20240116	4630	-11.23	20230405	3720	10.48	20231004	1.55	N	004780	500	79 억		532694	N	N	0	N	00	N
8	20240329	100156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4110	20	2	0.49	13404325	3267	15.90	4090	4120	4090	5310	2865	4090	4102.95	3.35	0	-132	4140	4115	4080	4055	4020	4097	4037	80	1220	500	2940	5	1	15903199	654	5.00	0.46	12	0.02	822.00	8909.00	4630	20230405	-11.23	3720	20231004	10.48	4195	-2.03	20240105	3850	6.75	20240116	4630	-11.23	20230405	3720	10.48	20231004	1.55	N	004780	500	79 억		532694	N	N	0	N	00	N
9	20240329	090155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	5	2	0.12	2016375	493	2.40	4090	4095	4090	5310	2865	4090	4090.01	3.35	0	-72	4140	4115	4080	4055	4020	4097	4037	80	1220	500	2940	5	1	15903199	651	4.98	0.46	12	0.00	822.00	8909.00	4630	20230405	-11.56	3720	20231004	10.08	4195	-2.38	20240105	3850	6.36	20240116	4630	-11.56	20230405	3720	10.08	20231004	1.55	N	004780	500	79 억		532694	N	N	0	N	00	N
10	20240328	160156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	5	2	0.12	83859675	20549	255.05	4095	4105	4045	5310	2860	4085	4080.95	3.35	0	46	4125	4105	4075	4055	4025	4115	4065	80	1225	500	2940	5	1	15903199	650	4.98	0.46	12	0.13	822.00	8909.00	4630	20230405	-11.66	3720	20231004	9.95	4195	-2.50	20240105	3850	6.23	20240116	4630	-11.66	20230405	3720	9.95	20231004	1.54	N	004780	500	79 억		532361	N	N	0	N	00	N
11	20240328	150158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	15	2	0.37	76894640	18849	233.95	4095	4105	4045	5310	2860	4085	4079.51	3.35	0	57	4125	4105	4075	4055	4025	4115	4065	80	1225	500	2940	5	1	15903199	652	4.99	0.46	12	0.12	822.00	8909.00	4630	20230405	-11.45	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4630	-11.45	20230405	3720	10.22	20231004	1.54	N	004780	500	79 억		532361	N	N	0	N	00	N
12	20240328	140156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	-20	5	-0.49	68266550	16731	207.66	4095	4105	4045	5310	2860	4085	4080.24	3.35	0	289	4125	4105	4075	4055	4025	4115	4065	80	1225	500	2940	5	1	15903199	646	4.95	0.46	12	0.11	822.00	8909.00	4630	20230405	-12.20	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4630	-12.20	20230405	3720	9.27	20231004	1.54	N	004780	500	79 억		532361	N	N	0	N	00	N
13	20240328	130156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-5	5	-0.12	64386870	15778	195.83	4095	4105	4045	5310	2860	4085	4080.80	3.35	0	285	4125	4105	4075	4055	4025	4115	4065	80	1225	500	2940	5	1	15903199	649	4.96	0.46	12	0.10	822.00	8909.00	4630	20230405	-11.88	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4630	-11.88	20230405	3720	9.68	20231004	1.54	N	004780	500	79 억		532361	N	N	0	N	00	N
14	20240328	120157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4105	20	2	0.49	53564800	13130	162.96	4095	4105	4045	5310	2860	4085	4079.57	3.35	0	285	4125	4105	4075	4055	4025	4115	4065	80	1225	500	2940	5	1	15903199	653	4.99	0.46	12	0.08	822.00	8909.00	4630	20230405	-11.34	3720	20231004	10.35	4195	-2.15	20240105	3850	6.62	20240116	4630	-11.34	20230405	3720	10.35	20231004	1.54	N	004780	500	79 억		532361	N	N	0	N	00	N
15	20240328	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4095	10	2	0.24	39826815	9779	121.37	4095	4105	4045	5310	2860	4085	4072.69	3.35	0	285	4125	4105	4075	4055	4025	4115	4065	80	1225	500	2940	5	1	15903199	651	4.98	0.46	12	0.06	822.00	8909.00	4630	20230405	-11.56	3720	20231004	10.08	4195	-2.38	20240105	3850	6.36	20240116	4630	-11.56	20230405	3720	10.08	20231004	1.54	N	004780	500	79 억		532361	N	N	0	N	00	N
16	20240328	100159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	-5	5	-0.12	29372950	7217	89.57	4095	4105	4045	5310	2860	4085	4069.97	3.35	0	87	4125	4105	4075	4055	4025	4115	4065	80	1225	500	2940	5	1	15903199	649	4.96	0.46	12	0.05	822.00	8909.00	4630	20230405	-11.88	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4630	-11.88	20230405	3720	9.68	20231004	1.54	N	004780	500	79 억		532361	N	N	0	N	00	N
17	20240328	090159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4100	15	2	0.37	1778385	434	5.39	4095	4105	4095	5310	2860	4085	4097.66	3.35	0	-32	4125	4105	4075	4055	4025	4115	4065	80	1225	500	2940	5	1	15903199	652	4.99	0.46	12	0.00	822.00	8909.00	4630	20230405	-11.45	3720	20231004	10.22	4195	-2.26	20240105	3850	6.49	20240116	4630	-11.45	20230405	3720	10.22	20231004	1.54	N	004780	500	79 억		532361	N	N	0	N	00	N
18	20240327	160159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	30	2	0.74	32805000	8051	28.81	4055	4095	4045	5270	2840	4055	4074.25	3.35	0	30	4105	4080	4055	4030	4005	4067	4017	80	1215	500	2910	5	1	15903199	650	4.97	0.46	12	0.05	822.00	8909.00	4630	20230405	-11.77	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4630	-11.77	20230405	3720	9.81	20231004	1.55	N	004780	500	79 억		532331	N	N	1	N	00	N
19	20240327	150157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	25	2	0.62	28468545	6988	25.01	4055	4095	4045	5270	2840	4055	4073.92	3.35	0	-75	4105	4080	4055	4030	4005	4067	4017	80	1215	500	2910	5	1	15903199	649	4.96	0.46	12	0.04	822.00	8909.00	4630	20230405	-11.88	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4630	-11.88	20230405	3720	9.68	20231004	1.55	N	004780	500	79 억		532331	N	N	1	N	00	N
20	20240327	140158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4090	35	2	0.86	26768935	6571	23.51	4055	4095	4045	5270	2840	4055	4073.80	3.35	0	-75	4105	4080	4055	4030	4005	4067	4017	80	1215	500	2910	5	1	15903199	650	4.98	0.46	12	0.04	822.00	8909.00	4630	20230405	-11.66	3720	20231004	9.95	4195	-2.50	20240105	3850	6.23	20240116	4630	-11.66	20230405	3720	9.95	20231004	1.55	N	004780	500	79 억		532331	N	N	1	N	00	N
21	20240327	130159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	30	2	0.74	20172225	4956	17.74	4055	4095	4045	5270	2840	4055	4070.26	3.35	0	-75	4105	4080	4055	4030	4005	4067	4017	80	1215	500	2910	5	1	15903199	650	4.97	0.46	12	0.03	822.00	8909.00	4630	20230405	-11.77	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4630	-11.77	20230405	3720	9.81	20231004	1.55	N	004780	500	79 억		532331	N	N	1	N	00	N
22	20240327	120158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	25	2	0.62	18246810	4484	16.05	4055	4095	4045	5270	2840	4055	4069.32	3.35	0	-75	4105	4080	4055	4030	4005	4067	4017	80	1215	500	2910	5	1	15903199	649	4.96	0.46	12	0.03	822.00	8909.00	4630	20230405	-11.88	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4630	-11.88	20230405	3720	9.68	20231004	1.55	N	004780	500	79 억		532331	N	N	1	N	00	N
23	20240327	110158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4085	30	2	0.74	14455610	3556	12.73	4055	4095	4045	5270	2840	4055	4065.13	3.35	0	-69	4105	4080	4055	4030	4005	4067	4017	80	1215	500	2910	5	1	15903199	650	4.97	0.46	12	0.02	822.00	8909.00	4630	20230405	-11.77	3720	20231004	9.81	4195	-2.62	20240105	3850	6.10	20240116	4630	-11.77	20230405	3720	9.81	20231004	1.55	N	004780	500	79 억		532331	N	N	1	N	00	N
24	20240327	100156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-5	5	-0.12	3120900	770	2.76	4055	4060	4050	5270	2840	4055	4053.12	3.35	0	14	4105	4080	4055	4030	4005	4067	4017	80	1215	500	2910	5	1	15903199	644	4.93	0.45	12	0.00	822.00	8909.00	4630	20230405	-12.53	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4630	-12.53	20230405	3720	8.87	20231004	1.55	N	004780	500	79 억		532331	N	N	1	N	00	N
25	20240327	090200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	0	3	0.00	604195	149	0.53	4055	4055	4055	5270	2840	4055	4055.00	3.35	0	-22	4105	4080	4055	4030	4005	4067	4017	80	1215	500	2910	5	1	15903199	645	4.93	0.46	12	0.00	822.00	8909.00	4630	20230405	-12.42	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4630	-12.42	20230405	3720	9.01	20231004	1.55	N	004780	500	79 억		532331	N	N	1	N	00	N
26	20240326	160158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-10	5	-0.25	113235780	27944	198.90	4075	4080	4030	5280	2850	4065	4052.13	3.34	0	1598	4091	4077	4056	4042	4021	4085	4050	80	1215	500	2920	5	1	15903199	645	4.93	0.46	12	0.18	822.00	8909.00	4630	20230405	-12.42	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4630	-12.42	20230405	3720	9.01	20231004	1.57	N	004780	500	79 억		530733	N	N	1	N	00	N
27	20240326	150158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	106190960	26207	186.54	4075	4080	4030	5280	2850	4065	4051.89	3.34	0	1329	4091	4077	4056	4042	4021	4085	4050	80	1215	500	2920	5	1	15903199	646	4.94	0.46	12	0.16	822.00	8909.00	4630	20230405	-12.31	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4630	-12.31	20230405	3720	9.14	20231004	1.57	N	004780	500	79 억		530733	N	N	0	N	00	N
28	20240326	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-10	5	-0.25	104958075	25903	184.38	4075	4080	4030	5280	2850	4065	4051.85	3.34	0	1329	4091	4077	4056	4042	4021	4085	4050	80	1215	500	2920	5	1	15903199	645	4.93	0.46	12	0.16	822.00	8909.00	4630	20230405	-12.42	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4630	-12.42	20230405	3720	9.01	20231004	1.57	N	004780	500	79 억		530733	N	N	0	N	00	N
29	20240326	130156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	69110910	17036	121.26	4075	4080	4030	5280	2850	4065	4056.64	3.34	0	612	4091	4077	4056	4042	4021	4085	4050	80	1215	500	2920	5	1	15903199	646	4.94	0.46	12	0.11	822.00	8909.00	4630	20230405	-12.31	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4630	-12.31	20230405	3720	9.14	20231004	1.57	N	004780	500	79 억		530733	N	N	0	N	00	N
30	20240326	120156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	5	2	0.12	59736985	14728	104.83	4075	4080	4030	5280	2850	4065	4055.87	3.34	0	415	4091	4077	4056	4042	4021	4085	4050	80	1215	500	2920	5	1	15903199	647	4.95	0.46	12	0.09	822.00	8909.00	4630	20230405	-12.10	3720	20231004	9.41	4195	-2.98	20240105	3850	5.71	20240116	4630	-12.10	20230405	3720	9.41	20231004	1.57	N	004780	500	79 억		530733	N	N	0	N	00	N
31	20240326	110153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	0	3	0.00	43780830	10805	76.91	4075	4080	4030	5280	2850	4065	4051.61	3.34	0	367	4091	4077	4056	4042	4021	4085	4050	80	1215	500	2920	5	1	15903199	646	4.95	0.46	12	0.07	822.00	8909.00	4630	20230405	-12.20	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4630	-12.20	20230405	3720	9.27	20231004	1.57	N	004780	500	79 억		530733	N	N	0	N	00	N
32	20240326	100155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-15	5	-0.37	30240580	7464	53.13	4075	4080	4030	5280	2850	4065	4051.09	3.34	0	-31	4091	4077	4056	4042	4021	4085	4050	80	1215	500	2920	5	1	15903199	644	4.93	0.45	12	0.05	822.00	8909.00	4630	20230405	-12.53	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4630	-12.53	20230405	3720	8.87	20231004	1.57	N	004780	500	79 억		530733	N	N	0	N	00	N
33	20240326	090156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	15	2	0.37	2430600	597	4.25	4075	4080	4075	5280	2850	4065	4075.45	3.34	0	-22	4091	4077	4056	4042	4021	4085	4050	80	1215	500	2920	5	1	15903199	649	4.96	0.46	12	0.00	822.00	8909.00	4630	20230405	-11.88	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4630	-11.88	20230405	3720	9.68	20231004	1.57	N	004780	500	79 억		530733	N	N	0	N	00	N
34	20240325	160159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	30	2	0.74	56922125	14049	118.03	4035	4070	4035	5240	2825	4035	4051.66	3.33	0	1272	4088	4061	4038	4011	3988	4050	4000	80	1205	500	2900	5	1	15903199	646	4.95	0.46	12	0.09	822.00	8909.00	4630	20230405	-12.20	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4630	-12.20	20230405	3720	9.27	20231004	1.56	N	004780	500	79 억		529461	N	N	0	N	00	N
35	20240325	150201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	30	2	0.74	54866400	13543	113.78	4035	4070	4035	5240	2825	4035	4051.37	3.33	0	1099	4088	4061	4038	4011	3988	4050	4000	80	1205	500	2900	5	1	15903199	646	4.95	0.46	12	0.09	822.00	8909.00	4630	20230405	-12.20	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4630	-12.20	20230405	3720	9.27	20231004	1.56	N	004780	500	79 억		529461	N	N	0	N	00	N
36	20240325	140201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	20	2	0.50	36868345	9109	76.53	4035	4060	4035	5240	2825	4035	4047.57	3.33	0	727	4088	4061	4038	4011	3988	4050	4000	80	1205	500	2900	5	1	15903199	645	4.93	0.46	12	0.06	822.00	8909.00	4630	20230405	-12.42	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4630	-12.42	20230405	3720	9.01	20231004	1.56	N	004780	500	79 억		529461	N	N	0	N	00	N
37	20240325	130200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	15	2	0.37	16271825	4020	33.77	4035	4060	4035	5240	2825	4035	4047.97	3.33	0	134	4088	4061	4038	4011	3988	4050	4000	80	1205	500	2900	5	1	15903199	644	4.93	0.45	12	0.03	822.00	8909.00	4630	20230405	-12.53	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4630	-12.53	20230405	3720	8.87	20231004	1.56	N	004780	500	79 억		529461	N	N	0	N	00	N
38	20240325	120205	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	10	2	0.25	14955610	3695	31.04	4035	4060	4035	5240	2825	4035	4047.80	3.33	0	134	4088	4061	4038	4011	3988	4050	4000	80	1205	500	2900	5	1	15903199	643	4.92	0.45	12	0.02	822.00	8909.00	4630	20230405	-12.63	3720	20231004	8.74	4195	-3.58	20240105	3850	5.06	20240116	4630	-12.63	20230405	3720	8.74	20231004	1.56	N	004780	500	79 억		529461	N	N	0	N	00	N
39	20240325	110201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	15	2	0.37	14033295	3467	29.13	4035	4060	4035	5240	2825	4035	4047.97	3.33	0	130	4088	4061	4038	4011	3988	4050	4000	80	1205	500	2900	5	1	15903199	644	4.93	0.45	12	0.02	822.00	8909.00	4630	20230405	-12.53	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4630	-12.53	20230405	3720	8.87	20231004	1.56	N	004780	500	79 억		529461	N	N	0	N	00	N
40	20240325	100200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	15	2	0.37	10645445	2630	22.10	4035	4060	4035	5240	2825	4035	4048.09	3.33	0	0	4088	4061	4038	4011	3988	4050	4000	80	1205	500	2900	5	1	15903199	644	4.93	0.45	12	0.02	822.00	8909.00	4630	20230405	-12.53	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4630	-12.53	20230405	3720	8.87	20231004	1.56	N	004780	500	79 억		529461	N	N	0	N	00	N
41	20240325	090200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	15	2	0.37	2429120	602	5.06	4035	4050	4035	5240	2825	4035	4035.10	3.33	0	0	4088	4061	4038	4011	3988	4050	4000	80	1205	500	2900	5	1	15903199	644	4.93	0.45	12	0.00	822.00	8909.00	4630	20230405	-12.53	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4630	-12.53	20230405	3720	8.87	20231004	1.56	N	004780	500	79 억		529461	N	N	0	N	00	N
42	20240322	160200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-20	5	-0.49	47993940	11896	77.46	4060	4065	4015	5270	2840	4055	4034.46	3.32	0	996	4071	4062	4046	4037	4021	4067	4042	80	1215	500	2910	5	1	15903199	642	4.91	0.45	12	0.07	822.00	8909.00	4630	20230405	-12.85	3720	20231004	8.47	4195	-3.81	20240105	3850	4.81	20240116	4630	-12.85	20230405	3720	8.47	20231004	1.56	N	004780	500	79 억		528465	N	N	0	N	00	N
43	20240322	150202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-20	5	-0.49	45417890	11257	73.30	4060	4065	4015	5270	2840	4055	4034.64	3.32	0	1014	4071	4062	4046	4037	4021	4067	4042	80	1215	500	2910	5	1	15903199	642	4.91	0.45	12	0.07	822.00	8909.00	4630	20230405	-12.85	3720	20231004	8.47	4195	-3.81	20240105	3850	4.81	20240116	4630	-12.85	20230405	3720	8.47	20231004	1.56	N	004780	500	79 억		528465	N	N	0	N	00	N
44	20240322	140201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-5	5	-0.12	20695775	5122	33.35	4060	4065	4015	5270	2840	4055	4040.57	3.32	0	314	4071	4062	4046	4037	4021	4067	4042	80	1215	500	2910	5	1	15903199	644	4.93	0.45	12	0.03	822.00	8909.00	4630	20230405	-12.53	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4630	-12.53	20230405	3720	8.87	20231004	1.56	N	004780	500	79 억		528465	N	N	0	N	00	N
45	20240322	130200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-10	5	-0.25	14807915	3665	23.87	4060	4065	4015	5270	2840	4055	4040.36	3.32	0	-43	4071	4062	4046	4037	4021	4067	4042	80	1215	500	2910	5	1	15903199	643	4.92	0.45	12	0.02	822.00	8909.00	4630	20230405	-12.63	3720	20231004	8.74	4195	-3.58	20240105	3850	5.06	20240116	4630	-12.63	20230405	3720	8.74	20231004	1.56	N	004780	500	79 억		528465	N	N	0	N	00	N
46	20240322	120200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-25	5	-0.62	14638155	3623	23.59	4060	4065	4015	5270	2840	4055	4040.34	3.32	0	-43	4071	4062	4046	4037	4021	4067	4042	80	1215	500	2910	5	1	15903199	641	4.90	0.45	12	0.02	822.00	8909.00	4630	20230405	-12.96	3720	20231004	8.33	4195	-3.93	20240105	3850	4.68	20240116	4630	-12.96	20230405	3720	8.33	20231004	1.56	N	004780	500	79 억		528465	N	N	0	N	00	N
47	20240322	110201	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-5	5	-0.12	9878100	2442	15.90	4060	4065	4015	5270	2840	4055	4045.09	3.32	0	-37	4071	4062	4046	4037	4021	4067	4042	80	1215	500	2910	5	1	15903199	644	4.93	0.45	12	0.02	822.00	8909.00	4630	20230405	-12.53	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4630	-12.53	20230405	3720	8.87	20231004	1.56	N	004780	500	79 억		528465	N	N	0	N	00	N
48	20240322	100202	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-5	5	-0.12	9708200	2400	15.63	4060	4065	4015	5270	2840	4055	4045.08	3.32	0	-27	4071	4062	4046	4037	4021	4067	4042	80	1215	500	2910	5	1	15903199	644	4.93	0.45	12	0.02	822.00	8909.00	4630	20230405	-12.53	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4630	-12.53	20230405	3720	8.87	20231004	1.56	N	004780	500	79 억		528465	N	N	0	N	00	N
49	20240322	090200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	0	3	0.00	150160	37	0.24	4060	4060	4055	5270	2840	4055	4058.38	3.32	0	-36	4071	4062	4046	4037	4021	4067	4042	80	1215	500	2910	5	1	15903199	645	4.93	0.46	12	0.00	822.00	8909.00	4630	20230405	-12.42	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4630	-12.42	20230405	3720	9.01	20231004	1.56	N	004780	500	79 억		528465	N	N	0	N	00	N
50	20240321	160200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	25	2	0.62	61963665	15344	113.36	4030	4055	4030	5230	2825	4030	4038.29	3.32	0	1000	4116	4072	4031	3987	3946	4052	3967	80	1200	500	2900	5	1	15903199	645	4.93	0.46	12	0.10	822.00	8909.00	4630	20230405	-12.42	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4630	-12.42	20230405	3720	9.01	20231004	1.54	N	004780	500	79 억		527465	N	N	0	N	00	N
51	20240321	150200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	5	2	0.12	57862735	14329	105.86	4030	4055	4030	5230	2825	4030	4038.16	3.32	0	1022	4116	4072	4031	3987	3946	4052	3967	80	1200	500	2900	5	1	15903199	642	4.91	0.45	12	0.09	822.00	8909.00	4630	20230405	-12.85	3720	20231004	8.47	4195	-3.81	20240105	3850	4.81	20240116	4630	-12.85	20230405	3720	8.47	20231004	1.54	N	004780	500	79 억		527465	N	N	0	N	00	N
52	20240321	140200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	10	2	0.25	56026650	13874	102.50	4030	4055	4030	5230	2825	4030	4038.25	3.32	0	730	4116	4072	4031	3987	3946	4052	3967	80	1200	500	2900	5	1	15903199	642	4.91	0.45	12	0.09	822.00	8909.00	4630	20230405	-12.74	3720	20231004	8.60	4195	-3.69	20240105	3850	4.94	20240116	4630	-12.74	20230405	3720	8.60	20231004	1.54	N	004780	500	79 억		527465	N	N	0	N	00	N
53	20240321	130158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	0	3	0.00	52505500	13001	96.05	4030	4055	4030	5230	2825	4030	4038.57	3.32	0	794	4116	4072	4031	3987	3946	4052	3967	80	1200	500	2900	5	1	15903199	641	4.90	0.45	12	0.08	822.00	8909.00	4630	20230405	-12.96	3720	20231004	8.33	4195	-3.93	20240105	3850	4.68	20240116	4630	-12.96	20230405	3720	8.33	20231004	1.54	N	004780	500	79 억		527465	N	N	0	N	00	N
54	20240321	120159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	20	2	0.50	35001760	8668	64.04	4030	4055	4030	5230	2825	4030	4038.04	3.32	0	798	4116	4072	4031	3987	3946	4052	3967	80	1200	500	2900	5	1	15903199	644	4.93	0.45	12	0.05	822.00	8909.00	4630	20230405	-12.53	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4630	-12.53	20230405	3720	8.87	20231004	1.54	N	004780	500	79 억		527465	N	N	0	N	00	N
55	20240321	110159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	10	2	0.25	13410315	3325	24.56	4030	4045	4030	5230	2825	4030	4033.18	3.32	0	307	4116	4072	4031	3987	3946	4052	3967	80	1200	500	2900	5	1	15903199	642	4.91	0.45	12	0.02	822.00	8909.00	4630	20230405	-12.74	3720	20231004	8.60	4195	-3.69	20240105	3850	4.94	20240116	4630	-12.74	20230405	3720	8.60	20231004	1.54	N	004780	500	79 억		527465	N	N	0	N	00	N
56	20240321	100200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	5	2	0.12	10397710	2578	19.05	4030	4045	4030	5230	2825	4030	4033.25	3.32	0	147	4116	4072	4031	3987	3946	4052	3967	80	1200	500	2900	5	1	15903199	642	4.91	0.45	12	0.02	822.00	8909.00	4630	20230405	-12.85	3720	20231004	8.47	4195	-3.81	20240105	3850	4.81	20240116	4630	-12.85	20230405	3720	8.47	20231004	1.54	N	004780	500	79 억		527465	N	N	0	N	00	N
57	20240321	090200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	5	2	0.12	918845	228	1.68	4030	4035	4030	5230	2825	4030	4030.02	3.32	0	0	4116	4072	4031	3987	3946	4052	3967	80	1200	500	2900	5	1	15903199	642	4.91	0.45	12	0.00	822.00	8909.00	4630	20230405	-12.85	3720	20231004	8.47	4195	-3.81	20240105	3850	4.81	20240116	4630	-12.85	20230405	3720	8.47	20231004	1.54	N	004780	500	79 억		527465	N	N	0	N	00	N
58	20240320	160158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	15	2	0.37	54310240	13534	131.55	4070	4075	3990	5210	2815	4015	4012.87	3.32	0	-297	4121	4067	4031	3977	3941	4050	3960	80	1195	500	2890	5	1	15903199	641	4.90	0.45	12	0.09	822.00	8909.00	4630	20230405	-12.96	3720	20231004	8.33	4195	-3.93	20240105	3850	4.68	20240116	4630	-12.96	20230405	3720	8.33	20231004	1.53	N	004780	500	79 억		527737	N	N	0	N	00	N
59	20240320	150159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	10	2	0.25	51436285	12820	124.61	4070	4075	3990	5210	2815	4015	4012.19	3.32	0	-219	4121	4067	4031	3977	3941	4050	3960	80	1195	500	2890	5	1	15903199	640	4.90	0.45	12	0.08	822.00	8909.00	4630	20230405	-13.07	3720	20231004	8.20	4195	-4.05	20240105	3850	4.55	20240116	4630	-13.07	20230405	3720	8.20	20231004	1.53	N	004780	500	79 억		527737	N	N	0	N	00	N
60	20240320	140200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	-10	5	-0.25	42590655	10615	103.18	4070	4075	3990	5210	2815	4015	4012.31	3.32	0	-200	4121	4067	4031	3977	3941	4050	3960	80	1195	500	2890	5	1	15903199	637	4.87	0.45	12	0.07	822.00	8909.00	4630	20230405	-13.50	3720	20231004	7.66	4195	-4.53	20240105	3850	4.03	20240116	4630	-13.50	20230405	3720	7.66	20231004	1.53	N	004780	500	79 억		527737	N	N	0	N	00	N
61	20240320	130159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-15	5	-0.37	36756610	9155	88.99	4070	4075	3990	5210	2815	4015	4014.92	3.32	0	-253	4121	4067	4031	3977	3941	4050	3960	80	1195	500	2890	5	1	15903199	636	4.87	0.45	12	0.06	822.00	8909.00	4630	20230405	-13.61	3720	20231004	7.53	4195	-4.65	20240105	3850	3.90	20240116	4630	-13.61	20230405	3720	7.53	20231004	1.53	N	004780	500	79 억		527737	N	N	0	N	00	N
62	20240320	120200	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	0	3	0.00	19990870	4965	48.26	4070	4075	4010	5210	2815	4015	4026.36	3.32	0	-265	4121	4067	4031	3977	3941	4050	3960	80	1195	500	2890	5	1	15903199	639	4.88	0.45	12	0.03	822.00	8909.00	4630	20230405	-13.28	3720	20231004	7.93	4195	-4.29	20240105	3850	4.29	20240116	4630	-13.28	20230405	3720	7.93	20231004	1.53	N	004780	500	79 억		527737	N	N	0	N	00	N
63	20240320	110159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	20	2	0.50	12217130	3030	29.45	4070	4075	4015	5210	2815	4015	4032.06	3.32	0	-180	4121	4067	4031	3977	3941	4050	3960	80	1195	500	2890	5	1	15903199	642	4.91	0.45	12	0.02	822.00	8909.00	4630	20230405	-12.85	3720	20231004	8.47	4195	-3.81	20240105	3850	4.81	20240116	4630	-12.85	20230405	3720	8.47	20231004	1.53	N	004780	500	79 억		527737	N	N	0	N	00	N
64	20240320	100159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	15	2	0.37	3498895	867	8.43	4070	4075	4015	5210	2815	4015	4035.63	3.32	0	-112	4121	4067	4031	3977	3941	4050	3960	80	1195	500	2890	5	1	15903199	641	4.90	0.45	12	0.01	822.00	8909.00	4630	20230405	-12.96	3720	20231004	8.33	4195	-3.93	20240105	3850	4.68	20240116	4630	-12.96	20230405	3720	8.33	20231004	1.53	N	004780	500	79 억		527737	N	N	0	N	00	N
65	20240320	090157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	5	2	0.12	1014070	250	2.43	4070	4075	4020	5210	2815	4015	4056.28	3.32	0	-18	4121	4067	4031	3977	3941	4050	3960	80	1195	500	2890	5	1	15903199	639	4.89	0.45	12	0.00	822.00	8909.00	4630	20230405	-13.17	3720	20231004	8.06	4195	-4.17	20240105	3850	4.42	20240116	4630	-13.17	20230405	3720	8.06	20231004	1.53	N	004780	500	79 억		527737	N	N	0	N	00	N
66	20240319	160158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-15	5	-0.37	41234895	10282	169.14	4080	4085	3995	5230	2825	4030	4010.40	3.32	0	-382	4076	4052	4041	4017	4006	4047	4012	80	1200	500	2900	5	1	15903199	639	4.88	0.45	12	0.06	822.00	8909.00	4630	20230405	-13.28	3720	20231004	7.93	4195	-4.29	20240105	3850	4.29	20240116	4630	-13.28	20230405	3720	7.93	20231004	1.53	N	004780	500	79 억		528119	N	N	0	N	00	N
67	20240319	150158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4015	-15	5	-0.37	39543395	9860	162.20	4080	4085	3995	5230	2825	4030	4010.49	3.32	0	-345	4076	4052	4041	4017	4006	4047	4012	80	1200	500	2900	5	1	15903199	639	4.88	0.45	12	0.06	822.00	8909.00	4630	20230405	-13.28	3720	20231004	7.93	4195	-4.29	20240105	3850	4.29	20240116	4630	-13.28	20230405	3720	7.93	20231004	1.53	N	004780	500	79 억		528119	N	N	0	N	00	N
68	20240319	140159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-5	5	-0.12	24688480	6152	101.20	4080	4085	3995	5230	2825	4030	4013.08	3.32	0	-285	4076	4052	4041	4017	4006	4047	4012	80	1200	500	2900	5	1	15903199	640	4.90	0.45	12	0.04	822.00	8909.00	4630	20230405	-13.07	3720	20231004	8.20	4195	-4.05	20240105	3850	4.55	20240116	4630	-13.07	20230405	3720	8.20	20231004	1.53	N	004780	500	79 억		528119	N	N	0	N	00	N
69	20240319	130151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	0	3	0.00	7433105	1847	30.38	4080	4085	4005	5230	2825	4030	4024.42	3.32	0	-223	4076	4052	4041	4017	4006	4047	4012	80	1200	500	2900	5	1	15903199	641	4.90	0.45	12	0.01	822.00	8909.00	4630	20230405	-12.96	3720	20231004	8.33	4195	-3.93	20240105	3850	4.68	20240116	4630	-12.96	20230405	3720	8.33	20231004	1.53	N	004780	500	79 억		528119	N	N	0	N	00	N
70	20240319	120159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-10	5	-0.25	7248050	1801	29.63	4080	4085	4005	5230	2825	4030	4024.46	3.32	0	-208	4076	4052	4041	4017	4006	4047	4012	80	1200	500	2900	5	1	15903199	639	4.89	0.45	12	0.01	822.00	8909.00	4630	20230405	-13.17	3720	20231004	8.06	4195	-4.17	20240105	3850	4.42	20240116	4630	-13.17	20230405	3720	8.06	20231004	1.53	N	004780	500	79 억		528119	N	N	0	N	00	N
71	20240319	110159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	0	3	0.00	6877565	1709	28.11	4080	4085	4005	5230	2825	4030	4024.32	3.32	0	-208	4076	4052	4041	4017	4006	4047	4012	80	1200	500	2900	5	1	15903199	641	4.90	0.45	12	0.01	822.00	8909.00	4630	20230405	-12.96	3720	20231004	8.33	4195	-3.93	20240105	3850	4.68	20240116	4630	-12.96	20230405	3720	8.33	20231004	1.53	N	004780	500	79 억		528119	N	N	0	N	00	N
72	20240319	100158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	5	2	0.12	5912765	1470	24.18	4080	4085	4005	5230	2825	4030	4022.29	3.32	0	-144	4076	4052	4041	4017	4006	4047	4012	80	1200	500	2900	5	1	15903199	642	4.91	0.45	12	0.01	822.00	8909.00	4630	20230405	-12.85	3720	20231004	8.47	4195	-3.81	20240105	3850	4.81	20240116	4630	-12.85	20230405	3720	8.47	20231004	1.53	N	004780	500	79 억		528119	N	N	0	N	00	N
73	20240319	090158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	45	2	1.12	224290	55	0.90	4080	4085	4070	5230	2825	4030	4078.00	3.32	0	-23	4076	4052	4041	4017	4006	4047	4012	80	1200	500	2900	5	1	15903199	648	4.96	0.46	12	0.00	822.00	8909.00	4630	20230405	-11.99	3720	20231004	9.54	4195	-2.86	20240105	3850	5.84	20240116	4630	-11.99	20230405	3720	9.54	20231004	1.53	N	004780	500	79 억		528119	N	N	0	N	00	N
74	20240318	160158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-35	5	-0.86	24585905	6079	136.30	4060	4065	4030	5280	2850	4065	4044.40	3.32	0	-56	4101	4082	4061	4042	4021	4085	4045	80	1215	500	2920	5	1	15903199	641	4.90	0.45	12	0.04	822.00	8909.00	4630	20230313	-12.96	3720	20231004	8.33	4195	-3.93	20240105	3850	4.68	20240116	4630	-12.96	20230405	3720	8.33	20231004	1.52	N	004780	500	79 억		528175	N	N	0	N	00	N
75	20240318	150158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-15	5	-0.37	22344980	5523	123.83	4060	4065	4035	5280	2850	4065	4045.80	3.32	0	-55	4101	4082	4061	4042	4021	4085	4045	80	1215	500	2920	5	1	15903199	644	4.93	0.45	12	0.03	822.00	8909.00	4630	20230313	-12.53	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4630	-12.53	20230405	3720	8.87	20231004	1.52	N	004780	500	79 억		528175	N	N	0	N	00	N
76	20240318	140157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-25	5	-0.62	17199800	4249	95.27	4060	4065	4040	5280	2850	4065	4047.96	3.32	0	-12	4101	4082	4061	4042	4021	4085	4045	80	1215	500	2920	5	1	15903199	642	4.91	0.45	12	0.03	822.00	8909.00	4630	20230313	-12.74	3720	20231004	8.60	4195	-3.69	20240105	3850	4.94	20240116	4630	-12.74	20230405	3720	8.60	20231004	1.52	N	004780	500	79 억		528175	N	N	0	N	00	N
77	20240318	130158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-15	5	-0.37	11878040	2934	65.78	4060	4065	4040	5280	2850	4065	4048.41	3.32	0	-12	4101	4082	4061	4042	4021	4085	4045	80	1215	500	2920	5	1	15903199	644	4.93	0.45	12	0.02	822.00	8909.00	4630	20230313	-12.53	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4630	-12.53	20230405	3720	8.87	20231004	1.52	N	004780	500	79 억		528175	N	N	0	N	00	N
78	20240318	120156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-25	5	-0.62	9970505	2462	55.20	4060	4065	4040	5280	2850	4065	4049.76	3.32	0	-12	4101	4082	4061	4042	4021	4085	4045	80	1215	500	2920	5	1	15903199	642	4.91	0.45	12	0.02	822.00	8909.00	4630	20230313	-12.74	3720	20231004	8.60	4195	-3.69	20240105	3850	4.94	20240116	4630	-12.74	20230405	3720	8.60	20231004	1.52	N	004780	500	79 억		528175	N	N	0	N	00	N
79	20240318	110159	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-15	5	-0.37	7511575	1854	41.57	4060	4065	4040	5280	2850	4065	4051.55	3.32	0	-12	4101	4082	4061	4042	4021	4085	4045	80	1215	500	2920	5	1	15903199	644	4.93	0.45	12	0.01	822.00	8909.00	4630	20230313	-12.53	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4630	-12.53	20230405	3720	8.87	20231004	1.52	N	004780	500	79 억		528175	N	N	0	N	00	N
80	20240318	100158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-20	5	-0.49	4085640	1007	22.58	4060	4065	4045	5280	2850	4065	4057.24	3.32	0	-4	4101	4082	4061	4042	4021	4085	4045	80	1215	500	2920	5	1	15903199	643	4.92	0.45	12	0.01	822.00	8909.00	4630	20230313	-12.63	3720	20231004	8.74	4195	-3.58	20240105	3850	5.06	20240116	4630	-12.63	20230405	3720	8.74	20231004	1.52	N	004780	500	79 억		528175	N	N	0	N	00	N
81	20240318	090157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	300440	74	1.66	4060	4060	4060	5280	2850	4065	4060.00	3.32	0	0	4101	4082	4061	4042	4021	4085	4045	80	1215	500	2920	5	1	15903199	646	4.94	0.46	12	0.00	822.00	8909.00	4630	20230313	-12.31	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4630	-12.31	20230405	3720	9.14	20231004	1.52	N	004780	500	79 억		528175	N	N	0	N	00	N
82	20240315	160158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	0	3	0.00	18093945	4460	27.92	4065	4080	4040	5280	2850	4065	4056.94	3.32	0	-59	4088	4076	4058	4046	4028	4082	4052	80	1215	500	2920	5	1	15903199	646	4.95	0.46	12	0.03	822.00	8909.00	4660	20230310	-12.77	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4630	-12.20	20230405	3720	9.27	20231004	1.53	N	004780	500	79 억		528234	N	N	0	N	00	N
83	20240315	150147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	0	3	0.00	16852655	4154	26.01	4065	4080	4040	5280	2850	4065	4056.97	3.32	0	-67	4088	4076	4058	4046	4028	4082	4052	80	1215	500	2920	5	1	15903199	646	4.95	0.46	12	0.03	822.00	8909.00	4660	20230310	-12.77	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4630	-12.20	20230405	3720	9.27	20231004	1.53	N	004780	500	79 억		528234	N	N	0	N	00	N
84	20240315	140150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-25	5	-0.62	13433685	3311	20.73	4065	4080	4040	5280	2850	4065	4057.29	3.32	0	-67	4088	4076	4058	4046	4028	4082	4052	80	1215	500	2920	5	1	15903199	642	4.91	0.45	12	0.02	822.00	8909.00	4660	20230310	-13.30	3720	20231004	8.60	4195	-3.69	20240105	3850	4.94	20240116	4630	-12.74	20230405	3720	8.60	20231004	1.53	N	004780	500	79 억		528234	N	N	0	N	00	N
85	20240315	130157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	5	2	0.12	7505480	1845	11.55	4065	4080	4055	5280	2850	4065	4068.01	3.32	0	-67	4088	4076	4058	4046	4028	4082	4052	80	1215	500	2920	5	1	15903199	647	4.95	0.46	12	0.01	822.00	8909.00	4660	20230310	-12.66	3720	20231004	9.41	4195	-2.98	20240105	3850	5.71	20240116	4630	-12.10	20230405	3720	9.41	20231004	1.53	N	004780	500	79 억		528234	N	N	0	N	00	N
86	20240315	120158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	0	3	0.00	5249625	1290	8.08	4065	4080	4055	5280	2850	4065	4069.48	3.32	0	-67	4088	4076	4058	4046	4028	4082	4052	80	1215	500	2920	5	1	15903199	646	4.95	0.46	12	0.01	822.00	8909.00	4660	20230310	-12.77	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4630	-12.20	20230405	3720	9.27	20231004	1.53	N	004780	500	79 억		528234	N	N	0	N	00	N
87	20240315	110156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	10	2	0.25	3894730	957	5.99	4065	4080	4055	5280	2850	4065	4069.73	3.32	0	-67	4088	4076	4058	4046	4028	4082	4052	80	1215	500	2920	5	1	15903199	648	4.96	0.46	12	0.01	822.00	8909.00	4660	20230310	-12.55	3720	20231004	9.54	4195	-2.86	20240105	3850	5.84	20240116	4630	-11.99	20230405	3720	9.54	20231004	1.53	N	004780	500	79 억		528234	N	N	0	N	00	N
88	20240315	100158	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	15	2	0.37	3503600	861	5.39	4065	4080	4055	5280	2850	4065	4069.22	3.32	0	-67	4088	4076	4058	4046	4028	4082	4052	80	1215	500	2920	5	1	15903199	649	4.96	0.46	12	0.01	822.00	8909.00	4660	20230310	-12.45	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4630	-11.88	20230405	3720	9.68	20231004	1.53	N	004780	500	79 억		528234	N	N	0	N	00	N
89	20240315	090156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	0	3	0.00	93495	23	0.14	4065	4065	4065	5280	2850	4065	4065.00	3.32	0	-1	4088	4076	4058	4046	4028	4082	4052	80	1215	500	2920	5	1	15903199	646	4.95	0.46	12	0.00	822.00	8909.00	4660	20230310	-12.77	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4630	-12.20	20230405	3720	9.27	20231004	1.53	N	004780	500	79 억		528234	N	N	0	N	00	N
90	20240314	160155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	5	2	0.12	64801945	15972	212.00	4050	4070	4040	5270	2845	4060	4057.22	3.32	0	-358	4090	4075	4060	4045	4030	4067	4037	80	1210	500	2920	5	1	15903199	646	4.95	0.46	12	0.10	822.00	8909.00	4720	20230309	-13.88	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4630	-12.20	20230405	3720	9.27	20231004	1.52	N	004780	500	79 억		528592	N	N	0	N	00	N
91	20240314	150157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	61841275	15243	202.32	4050	4070	4040	5270	2845	4060	4057.03	3.32	0	-368	4090	4075	4060	4045	4030	4067	4037	80	1210	500	2920	5	1	15903199	646	4.94	0.46	12	0.10	822.00	8909.00	4720	20230309	-13.98	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4630	-12.31	20230405	3720	9.14	20231004	1.52	N	004780	500	79 억		528592	N	N	0	N	00	N
92	20240314	140156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	5	2	0.12	58557870	14435	191.60	4050	4070	4040	5270	2845	4060	4056.66	3.32	0	-368	4090	4075	4060	4045	4030	4067	4037	80	1210	500	2920	5	1	15903199	646	4.95	0.46	12	0.09	822.00	8909.00	4720	20230309	-13.88	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4630	-12.20	20230405	3720	9.27	20231004	1.52	N	004780	500	79 억		528592	N	N	0	N	00	N
93	20240314	130154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-10	5	-0.25	29935780	7384	98.01	4050	4070	4040	5270	2845	4060	4054.14	3.32	0	-368	4090	4075	4060	4045	4030	4067	4037	80	1210	500	2920	5	1	15903199	644	4.93	0.45	12	0.05	822.00	8909.00	4720	20230309	-14.19	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4630	-12.53	20230405	3720	8.87	20231004	1.52	N	004780	500	79 억		528592	N	N	0	N	00	N
94	20240314	120156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-10	5	-0.25	18972460	4677	62.08	4050	4070	4045	5270	2845	4060	4056.54	3.32	0	-368	4090	4075	4060	4045	4030	4067	4037	80	1210	500	2920	5	1	15903199	644	4.93	0.45	12	0.03	822.00	8909.00	4720	20230309	-14.19	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4630	-12.53	20230405	3720	8.87	20231004	1.52	N	004780	500	79 억		528592	N	N	0	N	00	N
95	20240314	110157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	12332970	3037	40.31	4050	4070	4045	5270	2845	4060	4060.91	3.32	0	-189	4090	4075	4060	4045	4030	4067	4037	80	1210	500	2920	5	1	15903199	646	4.94	0.46	12	0.02	822.00	8909.00	4720	20230309	-13.98	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4630	-12.31	20230405	3720	9.14	20231004	1.52	N	004780	500	79 억		528592	N	N	0	N	00	N
96	20240314	100157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	11737315	2890	38.36	4050	4070	4045	5270	2845	4060	4061.35	3.32	0	-165	4090	4075	4060	4045	4030	4067	4037	80	1210	500	2920	5	1	15903199	646	4.94	0.46	12	0.02	822.00	8909.00	4720	20230309	-13.98	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4630	-12.31	20230405	3720	9.14	20231004	1.52	N	004780	500	79 억		528592	N	N	0	N	00	N
97	20240314	090156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	-10	5	-0.25	76950	19	0.25	4050	4050	4050	5270	2845	4060	4050.00	3.32	0	-9	4090	4075	4060	4045	4030	4067	4037	80	1210	500	2920	5	1	15903199	644	4.93	0.45	12	0.00	822.00	8909.00	4720	20230309	-14.19	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4630	-12.53	20230405	3720	8.87	20231004	1.52	N	004780	500	79 억		528592	N	N	0	N	00	N
98	20240313	160157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	30552095	7533	59.28	4075	4075	4045	5270	2845	4060	4055.77	3.33	0	-457	4120	4090	4050	4020	3980	4070	4000	80	1210	500	2920	5	1	15903199	646	4.94	0.46	12	0.05	822.00	8909.00	4720	20230309	-13.98	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4630	-12.31	20230313	3720	9.14	20231004	1.52	N	004780	500	79 억		529295	N	N	0	N	00	N
99	20240313	150155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	28325405	6984	54.96	4075	4075	4045	5270	2845	4060	4055.76	3.33	0	-457	4120	4090	4050	4020	3980	4070	4000	80	1210	500	2920	5	1	15903199	646	4.94	0.46	12	0.04	822.00	8909.00	4720	20230309	-13.98	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4630	-12.31	20230313	3720	9.14	20231004	1.52	N	004780	500	79 억		529295	N	N	0	N	00	N
100	20240313	140156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	25197560	6213	48.89	4075	4075	4045	5270	2845	4060	4055.62	3.33	0	-457	4120	4090	4050	4020	3980	4070	4000	80	1210	500	2920	5	1	15903199	646	4.94	0.46	12	0.04	822.00	8909.00	4720	20230309	-13.98	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4630	-12.31	20230313	3720	9.14	20231004	1.52	N	004780	500	79 억		529295	N	N	0	N	00	N
101	20240313	130157	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	5	2	0.12	18547810	4572	35.98	4075	4075	4045	5270	2845	4060	4056.83	3.33	0	-444	4120	4090	4050	4020	3980	4070	4000	80	1210	500	2920	5	1	15903199	646	4.95	0.46	12	0.03	822.00	8909.00	4720	20230309	-13.88	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4630	-12.20	20230313	3720	9.27	20231004	1.52	N	004780	500	79 억		529295	N	N	0	N	00	N
102	20240313	120155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	18056540	4451	35.03	4075	4075	4045	5270	2845	4060	4056.74	3.33	0	-444	4120	4090	4050	4020	3980	4070	4000	80	1210	500	2920	5	1	15903199	646	4.94	0.46	12	0.03	822.00	8909.00	4720	20230309	-13.98	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4630	-12.31	20230313	3720	9.14	20231004	1.52	N	004780	500	79 억		529295	N	N	0	N	00	N
103	20240313	110155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	0	3	0.00	16646515	4104	32.29	4075	4075	4045	5270	2845	4060	4056.17	3.33	0	-688	4120	4090	4050	4020	3980	4070	4000	80	1210	500	2920	5	1	15903199	646	4.94	0.46	12	0.03	822.00	8909.00	4720	20230309	-13.98	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4630	-12.31	20230313	3720	9.14	20231004	1.52	N	004780	500	79 억		529295	N	N	0	N	00	N
104	20240313	100156	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	-5	5	-0.12	8908535	2196	17.28	4075	4075	4045	5270	2845	4060	4056.71	3.33	0	-662	4120	4090	4050	4020	3980	4070	4000	80	1210	500	2920	5	1	15903199	645	4.93	0.46	12	0.01	822.00	8909.00	4720	20230309	-14.09	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4630	-12.42	20230313	3720	9.01	20231004	1.52	N	004780	500	79 억		529295	N	N	0	N	00	N
105	20240313	090155	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	15	2	0.37	272830	67	0.53	4075	4075	4060	5270	2845	4060	4072.09	3.33	0	-19	4120	4090	4050	4020	3980	4070	4000	80	1210	500	2920	5	1	15903199	648	4.96	0.46	12	0.00	822.00	8909.00	4720	20230309	-13.67	3720	20231004	9.54	4195	-2.86	20240105	3850	5.84	20240116	4630	-11.99	20230313	3720	9.54	20231004	1.52	N	004780	500	79 억		529295	N	N	0	N	00	N
106	20240312	160154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	50567410	12505	89.92	4065	4080	4010	5280	2850	4065	4043.78	3.33	0	-292	4111	4087	4061	4037	4011	4100	4050	80	1215	500	2920	5	1	15903199	646	6.66	0.49	12	0.08	610.00	8206.00	4740	20230307	-14.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4630	-12.31	20230313	3720	9.14	20231004	1.51	N	004780	500	79 억		529833	N	N	0	N	00	N
107	20240312	150153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-25	5	-0.62	32907565	8125	58.42	4065	4080	4030	5280	2850	4065	4050.16	3.33	0	-152	4111	4087	4061	4037	4011	4100	4050	80	1215	500	2920	5	1	15903199	642	6.62	0.49	12	0.05	610.00	8206.00	4740	20230307	-14.77	3720	20231004	8.60	4195	-3.69	20240105	3850	4.94	20240116	4630	-12.74	20230313	3720	8.60	20231004	1.51	N	004780	500	79 억		529833	N	N	0	N	00	N
108	20240312	140152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-20	5	-0.49	24706955	6102	43.88	4065	4080	4030	5280	2850	4065	4048.99	3.33	0	-169	4111	4087	4061	4037	4011	4100	4050	80	1215	500	2920	5	1	15903199	643	6.63	0.49	12	0.04	610.00	8206.00	4740	20230307	-14.66	3720	20231004	8.74	4195	-3.58	20240105	3850	5.06	20240116	4630	-12.63	20230313	3720	8.74	20231004	1.51	N	004780	500	79 억		529833	N	N	0	N	00	N
109	20240312	130152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	-5	5	-0.12	20134915	4971	35.74	4065	4080	4030	5280	2850	4065	4050.48	3.33	0	-122	4111	4087	4061	4037	4011	4100	4050	80	1215	500	2920	5	1	15903199	646	6.66	0.49	12	0.03	610.00	8206.00	4740	20230307	-14.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4630	-12.31	20230313	3720	9.14	20231004	1.51	N	004780	500	79 억		529833	N	N	0	N	00	N
110	20240312	120153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	0	3	0.00	16142805	3983	28.64	4065	4080	4030	5280	2850	4065	4052.93	3.33	0	-11	4111	4087	4061	4037	4011	4100	4050	80	1215	500	2920	5	1	15903199	646	6.66	0.50	12	0.03	610.00	8206.00	4740	20230307	-14.24	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4630	-12.20	20230313	3720	9.27	20231004	1.51	N	004780	500	79 억		529833	N	N	0	N	00	N
111	20240312	110153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	0	3	0.00	15135490	3735	26.86	4065	4080	4030	5280	2850	4065	4052.34	3.33	0	2	4111	4087	4061	4037	4011	4100	4050	80	1215	500	2920	5	1	15903199	646	6.66	0.50	12	0.02	610.00	8206.00	4740	20230307	-14.24	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4630	-12.20	20230313	3720	9.27	20231004	1.51	N	004780	500	79 억		529833	N	N	0	N	00	N
112	20240312	100153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	-20	5	-0.49	6604840	1627	11.70	4065	4080	4035	5280	2850	4065	4059.52	3.33	0	-16	4111	4087	4061	4037	4011	4100	4050	80	1215	500	2920	5	1	15903199	643	6.63	0.49	12	0.01	610.00	8206.00	4740	20230307	-14.66	3720	20231004	8.74	4195	-3.58	20240105	3850	5.06	20240116	4630	-12.63	20230313	3720	8.74	20231004	1.51	N	004780	500	79 억		529833	N	N	0	N	00	N
113	20240312	090154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4080	15	2	0.37	3845535	946	6.80	4065	4080	4065	5280	2850	4065	4065.05	3.33	0	-7	4111	4087	4061	4037	4011	4100	4050	80	1215	500	2920	5	1	15903199	649	6.69	0.50	12	0.01	610.00	8206.00	4740	20230307	-13.92	3720	20231004	9.68	4195	-2.74	20240105	3850	5.97	20240116	4630	-11.88	20230313	3720	9.68	20231004	1.51	N	004780	500	79 억		529833	N	N	0	N	00	N
114	20240311	160153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	20	2	0.49	56112490	13811	116.72	4045	4085	4035	5250	2835	4045	4062.86	3.33	0	94	4078	4061	4038	4021	3998	4070	4030	80	1205	500	2910	5	1	15903199	646	6.66	0.50	12	0.09	610.00	8206.00	4740	20230307	-14.24	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4630	-12.20	20230313	3720	9.27	20231004	1.52	N	004780	500	79 억		529739	N	N	0	N	00	N
115	20240311	150154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4065	20	2	0.49	52388955	12895	108.97	4045	4085	4035	5250	2835	4045	4062.73	3.33	0	95	4078	4061	4038	4021	3998	4070	4030	80	1205	500	2910	5	1	15903199	646	6.66	0.50	12	0.08	610.00	8206.00	4740	20230307	-14.24	3720	20231004	9.27	4195	-3.10	20240105	3850	5.58	20240116	4630	-12.20	20230313	3720	9.27	20231004	1.52	N	004780	500	79 억		529739	N	N	0	N	00	N
116	20240311	140152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4070	25	2	0.62	48962170	12052	101.85	4045	4085	4035	5250	2835	4045	4062.58	3.33	0	96	4078	4061	4038	4021	3998	4070	4030	80	1205	500	2910	5	1	15903199	647	6.67	0.50	12	0.08	610.00	8206.00	4740	20230307	-14.14	3720	20231004	9.41	4195	-2.98	20240105	3850	5.71	20240116	4630	-12.10	20230313	3720	9.41	20231004	1.52	N	004780	500	79 억		529739	N	N	0	N	00	N
117	20240311	130153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4075	30	2	0.74	44509400	10959	92.61	4045	4085	4035	5250	2835	4045	4061.45	3.33	0	96	4078	4061	4038	4021	3998	4070	4030	80	1205	500	2910	5	1	15903199	648	6.68	0.50	12	0.07	610.00	8206.00	4740	20230307	-14.03	3720	20231004	9.54	4195	-2.86	20240105	3850	5.84	20240116	4630	-11.99	20230313	3720	9.54	20231004	1.52	N	004780	500	79 억		529739	N	N	0	N	00	N
118	20240311	120154	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	10	2	0.25	19403645	4794	40.51	4045	4065	4035	5250	2835	4045	4047.49	3.33	0	-36	4078	4061	4038	4021	3998	4070	4030	80	1205	500	2910	5	1	15903199	645	6.65	0.49	12	0.03	610.00	8206.00	4740	20230307	-14.45	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4630	-12.42	20230313	3720	9.01	20231004	1.52	N	004780	500	79 억		529739	N	N	0	N	00	N
119	20240311	110153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4060	15	2	0.37	18195075	4496	38.00	4045	4065	4035	5250	2835	4045	4046.95	3.33	0	-35	4078	4061	4038	4021	3998	4070	4030	80	1205	500	2910	5	1	15903199	646	6.66	0.49	12	0.03	610.00	8206.00	4740	20230307	-14.35	3720	20231004	9.14	4195	-3.22	20240105	3850	5.45	20240116	4630	-12.31	20230313	3720	9.14	20231004	1.52	N	004780	500	79 억		529739	N	N	0	N	00	N
120	20240311	100152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	0	3	0.00	12729715	3148	26.60	4045	4065	4035	5250	2835	4045	4043.75	3.33	0	-33	4078	4061	4038	4021	3998	4070	4030	80	1205	500	2910	5	1	15903199	643	6.63	0.49	12	0.02	610.00	8206.00	4740	20230307	-14.66	3720	20231004	8.74	4195	-3.58	20240105	3850	5.06	20240116	4630	-12.63	20230313	3720	8.74	20231004	1.52	N	004780	500	79 억		529739	N	N	0	N	00	N
121	20240311	090153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4050	5	2	0.12	999245	247	2.09	4045	4065	4045	5250	2835	4045	4045.53	3.33	0	-33	4078	4061	4038	4021	3998	4070	4030	80	1205	500	2910	5	1	15903199	644	6.64	0.49	12	0.00	610.00	8206.00	4740	20230307	-14.56	3720	20231004	8.87	4195	-3.46	20240105	3850	5.19	20240116	4630	-12.53	20230313	3720	8.87	20231004	1.52	N	004780	500	79 억		529739	N	N	0	N	00	N
122	20240308	160152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4045	45	2	1.12	47729695	11830	60.99	4015	4055	4015	5200	2800	4000	4034.62	3.33	0	26	4026	4012	3986	3972	3946	4020	3980	80	1200	500	2880	5	1	15903199	643	6.63	0.49	12	0.07	610.00	8206.00	4740	20230307	-14.66	3720	20231004	8.74	4195	-3.58	20240105	3850	5.06	20240116	4720	-14.30	20230309	3720	8.74	20231004	1.50	N	004780	500	79 억		529713	N	N	1	N	00	N
123	20240308	150153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	35	2	0.88	44718585	11085	57.15	4015	4055	4015	5200	2800	4000	4034.16	3.33	0	4	4026	4012	3986	3972	3946	4020	3980	80	1200	500	2880	5	1	15903199	642	6.61	0.49	12	0.07	610.00	8206.00	4740	20230307	-14.87	3720	20231004	8.47	4195	-3.81	20240105	3850	4.81	20240116	4720	-14.51	20230309	3720	8.47	20231004	1.50	N	004780	500	79 억		529713	N	N	1	N	00	N
124	20240308	140152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	40	2	1.00	42232095	10469	53.97	4015	4055	4015	5200	2800	4000	4034.02	3.33	0	-402	4026	4012	3986	3972	3946	4020	3980	80	1200	500	2880	5	1	15903199	642	6.62	0.49	12	0.07	610.00	8206.00	4740	20230307	-14.77	3720	20231004	8.60	4195	-3.69	20240105	3850	4.94	20240116	4720	-14.41	20230309	3720	8.60	20231004	1.50	N	004780	500	79 억		529713	N	N	1	N	00	N
125	20240308	130152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	30	2	0.75	23796675	5910	30.47	4015	4050	4015	5200	2800	4000	4026.51	3.33	0	-394	4026	4012	3986	3972	3946	4020	3980	80	1200	500	2880	5	1	15903199	641	6.61	0.49	12	0.04	610.00	8206.00	4740	20230307	-14.98	3720	20231004	8.33	4195	-3.93	20240105	3850	4.68	20240116	4720	-14.62	20230309	3720	8.33	20231004	1.50	N	004780	500	79 억		529713	N	N	1	N	00	N
126	20240308	120153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	25	2	0.62	23253250	5775	29.77	4015	4050	4015	5200	2800	4000	4026.54	3.33	0	-386	4026	4012	3986	3972	3946	4020	3980	80	1200	500	2880	5	1	15903199	640	6.60	0.49	12	0.04	610.00	8206.00	4740	20230307	-15.08	3720	20231004	8.20	4195	-4.05	20240105	3850	4.55	20240116	4720	-14.72	20230309	3720	8.20	20231004	1.50	N	004780	500	79 억		529713	N	N	1	N	00	N
127	20240308	110151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	30	2	0.75	21698315	5389	27.78	4015	4050	4015	5200	2800	4000	4026.41	3.33	0	-383	4026	4012	3986	3972	3946	4020	3980	80	1200	500	2880	5	1	15903199	641	6.61	0.49	12	0.03	610.00	8206.00	4740	20230307	-14.98	3720	20231004	8.33	4195	-3.93	20240105	3850	4.68	20240116	4720	-14.62	20230309	3720	8.33	20231004	1.50	N	004780	500	79 억		529713	N	N	1	N	00	N
128	20240308	100151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	30	2	0.75	19070220	4736	24.41	4015	4050	4015	5200	2800	4000	4026.66	3.33	0	-373	4026	4012	3986	3972	3946	4020	3980	80	1200	500	2880	5	1	15903199	641	6.61	0.49	12	0.03	610.00	8206.00	4740	20230307	-14.98	3720	20231004	8.33	4195	-3.93	20240105	3850	4.68	20240116	4720	-14.62	20230309	3720	8.33	20231004	1.50	N	004780	500	79 억		529713	N	N	1	N	00	N
129	20240308	090153	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	20	2	0.50	3288275	819	4.22	4015	4020	4015	5200	2800	4000	4015.01	3.33	0	-122	4026	4012	3986	3972	3946	4020	3980	80	1200	500	2880	5	1	15903199	639	6.59	0.49	12	0.01	610.00	8206.00	4740	20230307	-15.19	3720	20231004	8.06	4195	-4.17	20240105	3850	4.42	20240116	4720	-14.83	20230309	3720	8.06	20231004	1.50	N	004780	500	79 억		529713	N	N	1	N	00	N
130	20240307	160152	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-10	5	-0.25	77107920	19386	155.95	3990	4000	3960	5210	2810	4010	3976.06	3.34	0	-918	4043	4026	3998	3981	3953	4035	3990	80	1200	500	2880	5	1	15903199	636	6.56	0.49	12	0.12	610.00	8206.00	4740	20230307	-15.61	3720	20231004	7.53	4195	-4.65	20240105	3850	3.90	20240116	4740	-15.61	20230307	3720	7.53	20231004	1.51	N	004780	500	79 억		530631	N	N	1	N	00	N
131	20240307	150149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-10	5	-0.25	71122020	17889	143.91	3990	4000	3960	5210	2810	4010	3975.74	3.34	0	-838	4043	4026	3998	3981	3953	4035	3990	80	1200	500	2880	5	1	15903199	636	6.56	0.49	12	0.11	610.00	8206.00	4740	20230307	-15.61	3720	20231004	7.53	4195	-4.65	20240105	3850	3.90	20240116	4740	-15.61	20230307	3720	7.53	20231004	1.51	N	004780	500	79 억		530631	N	N	0	N	00	N
132	20240307	140151	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-25	5	-0.62	65080095	16375	131.73	3990	3995	3960	5210	2810	4010	3974.36	3.34	0	-731	4043	4026	3998	3981	3953	4035	3990	80	1200	500	2880	5	1	15903199	634	6.53	0.49	12	0.10	610.00	8206.00	4740	20230307	-15.93	3720	20231004	7.12	4195	-5.01	20240105	3850	3.51	20240116	4740	-15.93	20230307	3720	7.12	20231004	1.51	N	004780	500	79 억		530631	N	N	0	N	00	N
133	20240307	130149	57	100.00	KOSDAQ		금속	N	N	N	N		N	3965	-45	5	-1.12	63389180	15950	128.31	3990	3995	3960	5210	2810	4010	3974.24	3.34	0	-559	4043	4026	3998	3981	3953	4035	3990	80	1200	500	2880	5	1	15903199	631	6.50	0.48	12	0.10	610.00	8206.00	4740	20230307	-16.35	3720	20231004	6.59	4195	-5.48	20240105	3850	2.99	20240116	4740	-16.35	20230307	3720	6.59	20231004	1.51	N	004780	500	79 억		530631	N	N	0	N	00	N
134	20240307	120151	57	100.00	KOSDAQ		금속	N	N	N	N		N	3975	-35	5	-0.87	54760575	13779	110.84	3990	3995	3960	5210	2810	4010	3974.21	3.34	0	-549	4043	4026	3998	3981	3953	4035	3990	80	1200	500	2880	5	1	15903199	632	6.52	0.48	12	0.09	610.00	8206.00	4740	20230307	-16.14	3720	20231004	6.85	4195	-5.24	20240105	3850	3.25	20240116	4740	-16.14	20230307	3720	6.85	20231004	1.51	N	004780	500	79 억		530631	N	N	0	N	00	N
135	20240307	110152	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-15	5	-0.37	37649155	9468	76.16	3990	3995	3965	5210	2810	4010	3976.46	3.34	0	-545	4043	4026	3998	3981	3953	4035	3990	80	1200	500	2880	5	1	15903199	635	6.55	0.49	12	0.06	610.00	8206.00	4740	20230307	-15.72	3720	20231004	7.39	4195	-4.77	20240105	3850	3.77	20240116	4740	-15.72	20230307	3720	7.39	20231004	1.51	N	004780	500	79 억		530631	N	N	0	N	00	N
136	20240307	100153	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-25	5	-0.62	31462250	7914	63.66	3990	3995	3965	5210	2810	4010	3975.52	3.34	0	-350	4043	4026	3998	3981	3953	4035	3990	80	1200	500	2880	5	1	15903199	634	6.53	0.49	12	0.05	610.00	8206.00	4740	20230307	-15.93	3720	20231004	7.12	4195	-5.01	20240105	3850	3.51	20240116	4740	-15.93	20230307	3720	7.12	20231004	1.51	N	004780	500	79 억		530631	N	N	0	N	00	N
137	20240307	090151	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	-20	5	-0.50	2531595	635	5.11	3990	3990	3975	5210	2810	4010	3986.76	3.34	0	-67	4043	4026	3998	3981	3953	4035	3990	80	1200	500	2880	5	1	15903199	635	6.54	0.49	12	0.00	610.00	8206.00	4740	20230307	-15.82	3720	20231004	7.26	4195	-4.89	20240105	3850	3.64	20240116	4740	-15.82	20230307	3720	7.26	20231004	1.51	N	004780	500	79 억		530631	N	N	0	N	00	N
138	20240306	160150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	25	2	0.63	49661985	12431	95.18	3970	4015	3970	5180	2790	3985	3995.01	3.34	0	-613	4065	4025	4005	3965	3945	4015	3955	80	1195	500	2860	5	1	15903199	638	6.57	0.49	12	0.08	610.00	8206.00	4740	20230307	-15.40	3720	20231004	7.80	4195	-4.41	20240105	3850	4.16	20240116	4740	-15.40	20230307	3720	7.80	20231004	1.51	N	004780	500	79 억		531244	N	N	0	N	00	N
139	20240306	150151	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	5	2	0.13	47425365	11871	90.89	3970	4015	3970	5180	2790	3985	3995.06	3.34	0	-611	4065	4025	4005	3965	3945	4015	3955	80	1195	500	2860	5	1	15903199	635	6.54	0.49	12	0.07	610.00	8206.00	4740	20230307	-15.82	3720	20231004	7.26	4195	-4.89	20240105	3850	3.64	20240116	4740	-15.82	20230307	3720	7.26	20231004	1.51	N	004780	500	79 억		531244	N	N	0	N	00	N
140	20240306	140150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	25	2	0.63	38240780	9570	73.27	3970	4015	3970	5180	2790	3985	3995.90	3.34	0	-602	4065	4025	4005	3965	3945	4015	3955	80	1195	500	2860	5	1	15903199	638	6.57	0.49	12	0.06	610.00	8206.00	4740	20230307	-15.40	3720	20231004	7.80	4195	-4.41	20240105	3850	4.16	20240116	4740	-15.40	20230307	3720	7.80	20231004	1.51	N	004780	500	79 억		531244	N	N	0	N	00	N
141	20240306	130151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4010	25	2	0.63	37465485	9376	71.79	3970	4015	3970	5180	2790	3985	3995.89	3.34	0	-588	4065	4025	4005	3965	3945	4015	3955	80	1195	500	2860	5	1	15903199	638	6.57	0.49	12	0.06	610.00	8206.00	4740	20230307	-15.40	3720	20231004	7.80	4195	-4.41	20240105	3850	4.16	20240116	4740	-15.40	20230307	3720	7.80	20231004	1.51	N	004780	500	79 억		531244	N	N	0	N	00	N
142	20240306	120151	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	10	2	0.25	26903370	6736	51.57	3970	4015	3970	5180	2790	3985	3993.97	3.34	0	-561	4065	4025	4005	3965	3945	4015	3955	80	1195	500	2860	5	1	15903199	635	6.55	0.49	12	0.04	610.00	8206.00	4740	20230307	-15.72	3720	20231004	7.39	4195	-4.77	20240105	3850	3.77	20240116	4740	-15.72	20230307	3720	7.39	20231004	1.51	N	004780	500	79 억		531244	N	N	0	N	00	N
143	20240306	110151	57	100.00	KOSDAQ		금속	N	N	N	N		N	4005	20	2	0.50	17248575	4321	33.08	3970	4015	3970	5180	2790	3985	3991.80	3.34	0	-489	4065	4025	4005	3965	3945	4015	3955	80	1195	500	2860	5	1	15903199	637	6.57	0.49	12	0.03	610.00	8206.00	4740	20230307	-15.51	3720	20231004	7.66	4195	-4.53	20240105	3850	4.03	20240116	4740	-15.51	20230307	3720	7.66	20231004	1.51	N	004780	500	79 억		531244	N	N	0	N	00	N
144	20240306	100150	57	100.00	KOSDAQ		금속	N	N	N	N		N	3990	5	2	0.13	9068890	2276	17.43	3970	4010	3970	5180	2790	3985	3984.57	3.34	0	-248	4065	4025	4005	3965	3945	4015	3955	80	1195	500	2860	5	1	15903199	635	6.54	0.49	12	0.01	610.00	8206.00	4740	20230307	-15.82	3720	20231004	7.26	4195	-4.89	20240105	3850	3.64	20240116	4740	-15.82	20230307	3720	7.26	20231004	1.51	N	004780	500	79 억		531244	N	N	0	N	00	N
145	20240306	090151	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	0	3	0.00	635230	160	1.23	3970	3985	3970	5180	2790	3985	3970.19	3.34	0	-23	4065	4025	4005	3965	3945	4015	3955	80	1195	500	2860	5	1	15903199	634	6.53	0.49	12	0.00	610.00	8206.00	4740	20230307	-15.93	3720	20231004	7.12	4195	-5.01	20240105	3850	3.51	20240116	4740	-15.93	20230307	3720	7.12	20231004	1.51	N	004780	500	79 억		531244	N	N	0	N	00	N
146	20240305	160149	57	100.00	KOSDAQ		금속	N	N	N	N		N	3985	-40	5	-0.99	52380715	13061	52.60	4025	4045	3985	5230	2820	4025	4010.47	3.34	0	-147	4081	4052	4031	4002	3981	4042	3992	80	1205	500	2890	5	1	15903199	634	6.53	0.49	12	0.08	610.00	8206.00	4740	20230307	-15.93	3720	20231004	7.12	4195	-5.01	20240105	3850	3.51	20240116	4740	-15.93	20230307	3720	7.12	20231004	1.50	N	004780	500	79 억		531342	N	N	0	N	00	N
147	20240305	150150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-25	5	-0.62	46287100	11532	46.44	4025	4045	3985	5230	2820	4025	4013.80	3.34	0	-137	4081	4052	4031	4002	3981	4042	3992	80	1205	500	2890	5	1	15903199	636	6.56	0.49	12	0.07	610.00	8206.00	4740	20230307	-15.61	3720	20231004	7.53	4195	-4.65	20240105	3850	3.90	20240116	4740	-15.61	20230307	3720	7.53	20231004	1.50	N	004780	500	79 억		531342	N	N	0	N	00	N
148	20240305	140150	57	100.00	KOSDAQ		금속	N	N	N	N		N	3995	-30	5	-0.75	44189075	11007	44.32	4025	4045	3990	5230	2820	4025	4014.63	3.34	0	-63	4081	4052	4031	4002	3981	4042	3992	80	1205	500	2890	5	1	15903199	635	6.55	0.49	12	0.07	610.00	8206.00	4740	20230307	-15.72	3720	20231004	7.39	4195	-4.77	20240105	3850	3.77	20240116	4740	-15.72	20230307	3720	7.39	20231004	1.50	N	004780	500	79 억		531342	N	N	0	N	00	N
149	20240305	130149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4000	-25	5	-0.62	37208855	9259	37.29	4025	4045	4000	5230	2820	4025	4018.67	3.34	0	-102	4081	4052	4031	4002	3981	4042	3992	80	1205	500	2890	5	1	15903199	636	6.56	0.49	12	0.06	610.00	8206.00	4740	20230307	-15.61	3720	20231004	7.53	4195	-4.65	20240105	3850	3.90	20240116	4740	-15.61	20230307	3720	7.53	20231004	1.50	N	004780	500	79 억		531342	N	N	0	N	00	N
150	20240305	120150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	31167615	7752	31.22	4025	4045	4010	5230	2820	4025	4020.59	3.34	0	-97	4081	4052	4031	4002	3981	4042	3992	80	1205	500	2890	5	1	15903199	640	6.60	0.49	12	0.05	610.00	8206.00	4740	20230307	-15.08	3720	20231004	8.20	4195	-4.05	20240105	3850	4.55	20240116	4740	-15.08	20230307	3720	8.20	20231004	1.50	N	004780	500	79 억		531342	N	N	0	N	00	N
151	20240305	110149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	20542720	5109	20.57	4025	4045	4010	5230	2820	4025	4020.89	3.34	0	-79	4081	4052	4031	4002	3981	4042	3992	80	1205	500	2890	5	1	15903199	640	6.60	0.49	12	0.03	610.00	8206.00	4740	20230307	-15.08	3720	20231004	8.20	4195	-4.05	20240105	3850	4.55	20240116	4740	-15.08	20230307	3720	8.20	20231004	1.50	N	004780	500	79 억		531342	N	N	0	N	00	N
152	20240305	100148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	10080345	2502	10.08	4025	4045	4025	5230	2820	4025	4028.91	3.34	0	-78	4081	4052	4031	4002	3981	4042	3992	80	1205	500	2890	5	1	15903199	640	6.60	0.49	12	0.02	610.00	8206.00	4740	20230307	-15.08	3720	20231004	8.20	4195	-4.05	20240105	3850	4.55	20240116	4740	-15.08	20230307	3720	8.20	20231004	1.50	N	004780	500	79 억		531342	N	N	0	N	00	N
153	20240305	090150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	0	3	0.00	1114925	277	1.12	4025	4025	4025	5230	2820	4025	4025.00	3.34	0	-43	4081	4052	4031	4002	3981	4042	3992	80	1205	500	2890	5	1	15903199	640	6.60	0.49	12	0.00	610.00	8206.00	4740	20230307	-15.08	3720	20231004	8.20	4195	-4.05	20240105	3850	4.55	20240116	4740	-15.08	20230307	3720	8.20	20231004	1.50	N	004780	500	79 억		531342	N	N	0	N	00	N
154	20240304	160150	57	100.00	KOSDAQ		금속	N	N	N	N		N	4025	-20	5	-0.49	100207020	24833	173.37	4060	4060	4010	5250	2835	4045	4035.24	3.34	0	-60	4065	4055	4035	4025	4005	4060	4030	80	1205	500	2910	5	1	15903199	640	6.60	0.49	12	0.16	610.00	8206.00	4740	20230307	-15.08	3720	20231004	8.20	4195	-4.05	20240105	3850	4.55	20240116	4740	-15.08	20230307	3720	8.20	20231004	1.49	N	004780	500	79 억		531106	N	N	0	N	00	N
155	20240304	150148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4020	-25	5	-0.62	99740030	24717	172.56	4060	4060	4010	5250	2835	4045	4035.28	3.34	0	-77	4065	4055	4035	4025	4005	4060	4030	80	1205	500	2910	5	1	15903199	639	6.59	0.49	12	0.16	610.00	8206.00	4740	20230307	-15.19	3720	20231004	8.06	4195	-4.17	20240105	3850	4.42	20240116	4740	-15.19	20230307	3720	8.06	20231004	1.49	N	004780	500	79 억		531106	N	N	0	N	00	N
156	20240304	140144	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-10	5	-0.25	72172745	17859	124.68	4060	4060	4025	5250	2835	4045	4041.25	3.34	0	-106	4065	4055	4035	4025	4005	4060	4030	80	1205	500	2910	5	1	15903199	642	6.61	0.49	12	0.11	610.00	8206.00	4740	20230307	-14.87	3720	20231004	8.47	4195	-3.81	20240105	3850	4.81	20240116	4740	-14.87	20230307	3720	8.47	20231004	1.49	N	004780	500	79 억		531106	N	N	0	N	00	N
157	20240304	130148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4040	-5	5	-0.12	71297125	17642	123.16	4060	4060	4025	5250	2835	4045	4041.33	3.34	0	-63	4065	4055	4035	4025	4005	4060	4030	80	1205	500	2910	5	1	15903199	642	6.62	0.49	12	0.11	610.00	8206.00	4740	20230307	-14.77	3720	20231004	8.60	4195	-3.69	20240105	3850	4.94	20240116	4740	-14.77	20230307	3720	8.60	20231004	1.49	N	004780	500	79 억		531106	N	N	0	N	00	N
158	20240304	120144	57	100.00	KOSDAQ		금속	N	N	N	N		N	4030	-15	5	-0.37	56276320	13913	97.13	4060	4060	4030	5250	2835	4045	4044.87	3.34	0	-91	4065	4055	4035	4025	4005	4060	4030	80	1205	500	2910	5	1	15903199	641	6.61	0.49	12	0.09	610.00	8206.00	4740	20230307	-14.98	3720	20231004	8.33	4195	-3.93	20240105	3850	4.68	20240116	4740	-14.98	20230307	3720	8.33	20231004	1.49	N	004780	500	79 억		531106	N	N	0	N	00	N
159	20240304	110148	57	100.00	KOSDAQ		금속	N	N	N	N		N	4035	-10	5	-0.25	39878220	9849	68.76	4060	4060	4030	5250	2835	4045	4048.96	3.34	0	-95	4065	4055	4035	4025	4005	4060	4030	80	1205	500	2910	5	1	15903199	642	6.61	0.49	12	0.06	610.00	8206.00	4740	20230307	-14.87	3720	20231004	8.47	4195	-3.81	20240105	3850	4.81	20240116	4740	-14.87	20230307	3720	8.47	20231004	1.49	N	004780	500	79 억		531106	N	N	0	N	00	N
160	20240304	100147	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	10	2	0.25	10013635	2472	17.26	4060	4060	4030	5250	2835	4045	4050.82	3.34	0	-94	4065	4055	4035	4025	4005	4060	4030	80	1205	500	2910	5	1	15903199	645	6.65	0.49	12	0.02	610.00	8206.00	4740	20230307	-14.45	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4740	-14.45	20230307	3720	9.01	20231004	1.49	N	004780	500	79 억		531106	N	N	0	N	00	N
161	20240304	090149	57	100.00	KOSDAQ		금속	N	N	N	N		N	4055	10	2	0.25	1887540	465	3.25	4060	4060	4055	5250	2835	4045	4059.23	3.34	0	-56	4065	4055	4035	4025	4005	4060	4030	80	1205	500	2910	5	1	15903199	645	6.65	0.49	12	0.00	610.00	8206.00	4740	20230307	-14.45	3720	20231004	9.01	4195	-3.34	20240105	3850	5.32	20240116	4740	-14.45	20230307	3720	9.01	20231004	1.49	N	004780	500	79 억		531106	N	N	0	N	00	N