KissMeData/007530/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	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-75	5	-2.60	45946120	16183	40.46	2880	2915	2800	3740	2020	2880	2839.16	0.26	0	-264	3063	2971	2833	2741	2603	2902	2672	96	860	500	1780	5	1	19174452	538	57.24	1.22	12	0.08	49.00	2303.00	4690	20230420	-40.19	2500	20240306	12.20	2950	-4.92	20240326	2500	12.20	20240306	4690	-40.19	20230420	2500	12.20	20240306	0.46	N	007530	500	95 억		50402	N	N	0	N	00	N
3	20240329	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-60	5	-2.08	43795010	15417	38.55	2880	2915	2800	3740	2020	2880	2840.70	0.26	0	-264	3063	2971	2833	2741	2603	2902	2672	96	860	500	1780	5	1	19174452	541	57.55	1.22	12	0.08	49.00	2303.00	4690	20230420	-39.87	2500	20240306	12.80	2950	-4.41	20240326	2500	12.80	20240306	4690	-39.87	20230420	2500	12.80	20240306	0.46	N	007530	500	95 억		50402	N	N	0	N	00	N
4	20240329	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-40	5	-1.39	35311075	12400	31.00	2880	2915	2800	3740	2020	2880	2847.67	0.26	0	-231	3063	2971	2833	2741	2603	2902	2672	96	860	500	1780	5	1	19174452	545	57.96	1.23	12	0.06	49.00	2303.00	4690	20230420	-39.45	2500	20240306	13.60	2950	-3.73	20240326	2500	13.60	20240306	4690	-39.45	20230420	2500	13.60	20240306	0.46	N	007530	500	95 억		50402	N	N	0	N	00	N
5	20240329	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-40	5	-1.39	35141155	12340	30.85	2880	2915	2800	3740	2020	2880	2847.74	0.26	0	-231	3063	2971	2833	2741	2603	2902	2672	96	860	500	1780	5	1	19174452	545	57.96	1.23	12	0.06	49.00	2303.00	4690	20230420	-39.45	2500	20240306	13.60	2950	-3.73	20240326	2500	13.60	20240306	4690	-39.45	20230420	2500	13.60	20240306	0.46	N	007530	500	95 억		50402	N	N	0	N	00	N
6	20240329	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-10	5	-0.35	26536945	9283	23.21	2880	2915	2800	3740	2020	2880	2858.66	0.26	0	-231	3063	2971	2833	2741	2603	2902	2672	96	860	500	1780	5	1	19174452	550	58.57	1.25	12	0.05	49.00	2303.00	4690	20230420	-38.81	2500	20240306	14.80	2950	-2.71	20240326	2500	14.80	20240306	4690	-38.81	20230420	2500	14.80	20240306	0.46	N	007530	500	95 억		50402	N	N	0	N	00	N
7	20240329	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	20	2	0.69	23052135	8050	20.13	2880	2915	2825	3740	2020	2880	2863.62	0.26	0	-231	3063	2971	2833	2741	2603	2902	2672	96	860	500	1780	5	1	19174452	556	59.18	1.26	12	0.04	49.00	2303.00	4690	20230420	-38.17	2500	20240306	16.00	2950	-1.69	20240326	2500	16.00	20240306	4690	-38.17	20230420	2500	16.00	20240306	0.46	N	007530	500	95 억		50402	N	N	0	N	00	N
8	20240329	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-25	5	-0.87	11137735	3876	9.69	2880	2915	2825	3740	2020	2880	2873.51	0.26	0	-196	3063	2971	2833	2741	2603	2902	2672	96	860	500	1780	5	1	19174452	547	58.27	1.24	12	0.02	49.00	2303.00	4690	20230420	-39.13	2500	20240306	14.20	2950	-3.22	20240326	2500	14.20	20240306	4690	-39.13	20230420	2500	14.20	20240306	0.46	N	007530	500	95 억		50402	N	N	0	N	00	N
9	20240329	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	0	3	0.00	995385	346	0.87	2880	2880	2865	3740	2020	2880	2876.84	0.26	0	-97	3063	2971	2833	2741	2603	2902	2672	96	860	500	1780	5	1	19174452	552	58.78	1.25	12	0.00	49.00	2303.00	4690	20230420	-38.59	2500	20240306	15.20	2950	-2.37	20240326	2500	15.20	20240306	4690	-38.59	20230420	2500	15.20	20240306	0.46	N	007530	500	95 억		50402	N	N	0	N	00	N
10	20240328	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-55	5	-1.87	113138590	39994	328.52	2900	2925	2695	3815	2055	2935	2828.89	0.27	0	-1101	3005	2970	2900	2865	2795	2987	2882	96	880	500	1810	5	1	19174452	552	58.78	1.25	12	0.21	49.00	2303.00	4690	20230420	-38.59	2500	20240306	15.20	2950	-2.37	20240326	2500	15.20	20240306	4690	-38.59	20230420	2500	15.20	20240306	0.46	N	007530	500	95 억		51483	N	N	0	N	00	N
11	20240328	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-50	5	-1.70	100495450	35634	292.71	2900	2925	2695	3815	2055	2935	2820.21	0.27	0	-698	3005	2970	2900	2865	2795	2987	2882	96	880	500	1810	5	1	19174452	553	58.88	1.25	12	0.19	49.00	2303.00	4690	20230420	-38.49	2500	20240306	15.40	2950	-2.20	20240326	2500	15.40	20240306	4690	-38.49	20230420	2500	15.40	20240306	0.46	N	007530	500	95 억		51483	N	N	0	N	00	N
12	20240328	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-65	5	-2.21	90531855	32189	264.41	2900	2925	2695	3815	2055	2935	2812.51	0.27	0	-688	3005	2970	2900	2865	2795	2987	2882	96	880	500	1810	5	1	19174452	550	58.57	1.25	12	0.17	49.00	2303.00	4690	20230420	-38.81	2500	20240306	14.80	2950	-2.71	20240326	2500	14.80	20240306	4690	-38.81	20230420	2500	14.80	20240306	0.46	N	007530	500	95 억		51483	N	N	0	N	00	N
13	20240328	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	-30	5	-1.02	13348275	4614	37.90	2900	2925	2870	3815	2055	2935	2892.99	0.27	0	-269	3005	2970	2900	2865	2795	2987	2882	96	880	500	1810	5	1	19174452	557	59.29	1.26	12	0.02	49.00	2303.00	4690	20230420	-38.06	2500	20240306	16.20	2950	-1.53	20240326	2500	16.20	20240306	4690	-38.06	20230420	2500	16.20	20240306	0.46	N	007530	500	95 억		51483	N	N	0	N	00	N
14	20240328	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-40	5	-1.36	9857090	3410	28.01	2900	2925	2870	3815	2055	2935	2890.64	0.27	0	-111	3005	2970	2900	2865	2795	2987	2882	96	880	500	1810	5	1	19174452	555	59.08	1.26	12	0.02	49.00	2303.00	4690	20230420	-38.27	2500	20240306	15.80	2950	-1.86	20240326	2500	15.80	20240306	4690	-38.27	20230420	2500	15.80	20240306	0.46	N	007530	500	95 억		51483	N	N	0	N	00	N
15	20240328	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-40	5	-1.36	6907375	2386	19.60	2900	2925	2870	3815	2055	2935	2894.96	0.27	0	-121	3005	2970	2900	2865	2795	2987	2882	96	880	500	1810	5	1	19174452	555	59.08	1.26	12	0.01	49.00	2303.00	4690	20230420	-38.27	2500	20240306	15.80	2950	-1.86	20240326	2500	15.80	20240306	4690	-38.27	20230420	2500	15.80	20240306	0.46	N	007530	500	95 억		51483	N	N	0	N	00	N
16	20240328	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-25	5	-0.85	4643490	1601	13.15	2900	2925	2870	3815	2055	2935	2900.37	0.27	0	-121	3005	2970	2900	2865	2795	2987	2882	96	880	500	1810	5	1	19174452	558	59.39	1.26	12	0.01	49.00	2303.00	4690	20230420	-37.95	2500	20240306	16.40	2950	-1.36	20240326	2500	16.40	20240306	4690	-37.95	20230420	2500	16.40	20240306	0.46	N	007530	500	95 억		51483	N	N	0	N	00	N
17	20240328	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-10	5	-0.34	1540100	531	4.36	2900	2925	2900	3815	2055	2935	2900.38	0.27	0	-78	3005	2970	2900	2865	2795	2987	2882	96	880	500	1810	5	1	19174452	561	59.69	1.27	12	0.00	49.00	2303.00	4690	20230420	-37.63	2500	20240306	17.00	2950	-0.85	20240326	2500	17.00	20240306	4690	-37.63	20230420	2500	17.00	20240306	0.46	N	007530	500	95 억		51483	N	N	0	N	00	N
18	20240327	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	15	2	0.51	35066700	12174	60.78	2900	2935	2830	3795	2045	2920	2880.46	0.27	0	-457	3070	2995	2875	2800	2680	2935	2740	96	875	500	1810	5	1	19174452	563	59.90	1.27	12	0.06	49.00	2303.00	4690	20230420	-37.42	2500	20240306	17.40	2950	-0.51	20240326	2500	17.40	20240306	4690	-37.42	20230420	2500	17.40	20240306	0.47	N	007530	500	95 억		51934	N	N	0	N	00	N
19	20240327	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-10	5	-0.34	31164990	10843	54.13	2900	2935	2830	3795	2045	2920	2874.20	0.27	0	-457	3070	2995	2875	2800	2680	2935	2740	96	875	500	1810	5	1	19174452	558	59.39	1.26	12	0.06	49.00	2303.00	4690	20230420	-37.95	2500	20240306	16.40	2950	-1.36	20240326	2500	16.40	20240306	4690	-37.95	20230420	2500	16.40	20240306	0.47	N	007530	500	95 억		51934	N	N	0	N	00	N
20	20240327	140224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-30	5	-1.03	29552235	10284	51.34	2900	2935	2830	3795	2045	2920	2873.61	0.27	0	-414	3070	2995	2875	2800	2680	2935	2740	96	875	500	1810	5	1	19174452	554	58.98	1.25	12	0.05	49.00	2303.00	4690	20230420	-38.38	2500	20240306	15.60	2950	-2.03	20240326	2500	15.60	20240306	4690	-38.38	20230420	2500	15.60	20240306	0.47	N	007530	500	95 억		51934	N	N	0	N	00	N
21	20240327	130226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-60	5	-2.05	28961455	10078	50.31	2900	2935	2830	3795	2045	2920	2873.73	0.27	0	-411	3070	2995	2875	2800	2680	2935	2740	96	875	500	1810	5	1	19174452	548	58.37	1.24	12	0.05	49.00	2303.00	4690	20230420	-39.02	2500	20240306	14.40	2950	-3.05	20240326	2500	14.40	20240306	4690	-39.02	20230420	2500	14.40	20240306	0.47	N	007530	500	95 억		51934	N	N	0	N	00	N
22	20240327	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-50	5	-1.71	24601390	8555	42.71	2900	2935	2830	3795	2045	2920	2875.67	0.27	0	-135	3070	2995	2875	2800	2680	2935	2740	96	875	500	1810	5	1	19174452	550	58.57	1.25	12	0.04	49.00	2303.00	4690	20230420	-38.81	2500	20240306	14.80	2950	-2.71	20240326	2500	14.80	20240306	4690	-38.81	20230420	2500	14.80	20240306	0.47	N	007530	500	95 억		51934	N	N	0	N	00	N
23	20240327	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-70	5	-2.40	19913740	6908	34.49	2900	2935	2850	3795	2045	2920	2882.71	0.27	0	-93	3070	2995	2875	2800	2680	2935	2740	96	875	500	1810	5	1	19174452	546	58.16	1.24	12	0.04	49.00	2303.00	4690	20230420	-39.23	2500	20240306	14.00	2950	-3.39	20240326	2500	14.00	20240306	4690	-39.23	20230420	2500	14.00	20240306	0.47	N	007530	500	95 억		51934	N	N	0	N	00	N
24	20240327	100221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-10	5	-0.34	7955040	2736	13.66	2900	2935	2895	3795	2045	2920	2907.54	0.27	0	-75	3070	2995	2875	2800	2680	2935	2740	96	875	500	1810	5	1	19174452	558	59.39	1.26	12	0.01	49.00	2303.00	4690	20230420	-37.95	2500	20240306	16.40	2950	-1.36	20240326	2500	16.40	20240306	4690	-37.95	20230420	2500	16.40	20240306	0.47	N	007530	500	95 억		51934	N	N	0	N	00	N
25	20240327	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-25	5	-0.86	585795	202	1.01	2900	2900	2895	3795	2045	2920	2899.98	0.27	0	-28	3070	2995	2875	2800	2680	2935	2740	96	875	500	1810	5	1	19174452	555	59.08	1.26	12	0.00	49.00	2303.00	4690	20230420	-38.27	2500	20240306	15.80	2950	-1.86	20240326	2500	15.80	20240306	4690	-38.27	20230420	2500	15.80	20240306	0.47	N	007530	500	95 억		51934	N	N	0	N	00	N
26	20240326	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-15	5	-0.51	57786275	20017	78.18	2945	2950	2755	3815	2055	2935	2886.86	0.28	0	-1263	3028	2981	2888	2841	2748	3005	2865	96	880	500	1810	5	1	19174452	560	59.59	1.27	12	0.10	49.00	2303.00	4690	20230420	-37.74	2500	20240306	16.80	2950	-1.02	20240326	2500	16.80	20240306	4690	-37.74	20230420	2500	16.80	20240306	0.47	N	007530	500	95 억		53197	N	N	0	N	00	N
27	20240326	150223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-25	5	-0.85	54057470	18737	73.18	2945	2950	2755	3815	2055	2935	2885.07	0.28	0	-1256	3028	2981	2888	2841	2748	3005	2865	96	880	500	1810	5	1	19174452	558	59.39	1.26	12	0.10	49.00	2303.00	4690	20230420	-37.95	2500	20240306	16.40	2950	-1.36	20240326	2500	16.40	20240306	4690	-37.95	20230420	2500	16.40	20240306	0.47	N	007530	500	95 억		53197	N	N	0	N	00	N
28	20240326	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-35	5	-1.19	49523160	17171	67.07	2945	2950	2755	3815	2055	2935	2884.12	0.28	0	-1256	3028	2981	2888	2841	2748	3005	2865	96	880	500	1810	5	1	19174452	556	59.18	1.26	12	0.09	49.00	2303.00	4690	20230420	-38.17	2500	20240306	16.00	2950	-1.69	20240326	2500	16.00	20240306	4690	-38.17	20230420	2500	16.00	20240306	0.47	N	007530	500	95 억		53197	N	N	0	N	00	N
29	20240326	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-60	5	-2.04	42927660	14891	58.16	2945	2950	2755	3815	2055	2935	2882.79	0.28	0	-1256	3028	2981	2888	2841	2748	3005	2865	96	880	500	1810	5	1	19174452	551	58.67	1.25	12	0.08	49.00	2303.00	4690	20230420	-38.70	2500	20240306	15.00	2950	-2.54	20240326	2500	15.00	20240306	4690	-38.70	20230420	2500	15.00	20240306	0.47	N	007530	500	95 억		53197	N	N	0	N	00	N
30	20240326	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-45	5	-1.53	37540945	13024	50.87	2945	2950	2755	3815	2055	2935	2882.44	0.28	0	-1256	3028	2981	2888	2841	2748	3005	2865	96	880	500	1810	5	1	19174452	554	58.98	1.25	12	0.07	49.00	2303.00	4690	20230420	-38.38	2500	20240306	15.60	2950	-2.03	20240326	2500	15.60	20240306	4690	-38.38	20230420	2500	15.60	20240306	0.47	N	007530	500	95 억		53197	N	N	0	N	00	N
31	20240326	110218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	-70	5	-2.39	33145690	11493	44.89	2945	2950	2755	3815	2055	2935	2883.99	0.28	0	-671	3028	2981	2888	2841	2748	3005	2865	96	880	500	1810	5	1	19174452	549	58.47	1.24	12	0.06	49.00	2303.00	4690	20230420	-38.91	2500	20240306	14.60	2950	-2.88	20240326	2500	14.60	20240306	4690	-38.91	20230420	2500	14.60	20240306	0.47	N	007530	500	95 억		53197	N	N	0	N	00	N
32	20240326	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-10	5	-0.34	6253740	2138	8.35	2945	2950	2910	3815	2055	2935	2925.04	0.28	0	-182	3028	2981	2888	2841	2748	3005	2865	96	880	500	1810	5	1	19174452	561	59.69	1.27	12	0.01	49.00	2303.00	4690	20230420	-37.63	2500	20240306	17.00	2950	-0.85	20240326	2500	17.00	20240306	4690	-37.63	20230420	2500	17.00	20240306	0.47	N	007530	500	95 억		53197	N	N	0	N	00	N
33	20240326	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	-15	5	-0.51	810490	275	1.07	2945	2950	2920	3815	2055	2935	2947.24	0.28	0	-81	3028	2981	2888	2841	2748	3005	2865	96	880	500	1810	5	1	19174452	560	59.59	1.27	12	0.00	49.00	2303.00	4690	20230420	-37.74	2500	20240306	16.80	2950	-1.02	20240326	2500	16.80	20240306	4690	-37.74	20230420	2500	16.80	20240306	0.47	N	007530	500	95 억		53197	N	N	0	N	00	N
34	20240325	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	125	2	4.45	73624645	25603	73.80	2835	2935	2795	3650	1970	2810	2875.62	0.28	0	-981	2946	2877	2806	2737	2666	2912	2772	96	840	500	1740	5	1	19174452	563	59.90	1.27	12	0.13	49.00	2303.00	4690	20230420	-37.42	2500	20240306	17.40	2935	0.00	20240325	2500	17.40	20240306	4690	-37.42	20230420	2500	17.40	20240306	0.53	N	007530	500	95 억		54114	N	N	0	N	00	N
35	20240325	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	110	2	3.91	68280320	23777	68.54	2835	2925	2795	3650	1970	2810	2871.70	0.28	0	-934	2946	2877	2806	2737	2666	2912	2772	96	840	500	1740	5	1	19174452	560	59.59	1.27	12	0.12	49.00	2303.00	4690	20230420	-37.74	2500	20240306	16.80	2925	-0.17	20240325	2500	16.80	20240306	4690	-37.74	20230420	2500	16.80	20240306	0.53	N	007530	500	95 억		54114	N	N	0	N	00	N
36	20240325	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	85	2	3.02	63791170	22238	64.10	2835	2920	2795	3650	1970	2810	2868.57	0.28	0	-685	2946	2877	2806	2737	2666	2912	2772	96	840	500	1740	5	1	19174452	555	59.08	1.26	12	0.12	49.00	2303.00	4690	20230420	-38.27	2500	20240306	15.80	2920	-0.86	20240325	2500	15.80	20240306	4690	-38.27	20230420	2500	15.80	20240306	0.53	N	007530	500	95 억		54114	N	N	0	N	00	N
37	20240325	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	90	2	3.20	57315775	20014	57.69	2835	2920	2795	3650	1970	2810	2863.78	0.28	0	-635	2946	2877	2806	2737	2666	2912	2772	96	840	500	1740	5	1	19174452	556	59.18	1.26	12	0.10	49.00	2303.00	4690	20230420	-38.17	2500	20240306	16.00	2920	-0.68	20240325	2500	16.00	20240306	4690	-38.17	20230420	2500	16.00	20240306	0.53	N	007530	500	95 억		54114	N	N	0	N	00	N
38	20240325	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	55	2	1.96	35075720	12342	35.58	2835	2865	2795	3650	1970	2810	2841.98	0.28	0	-452	2946	2877	2806	2737	2666	2912	2772	96	840	500	1740	5	1	19174452	549	58.47	1.24	12	0.06	49.00	2303.00	4690	20230420	-38.91	2500	20240306	14.60	2875	-0.35	20240322	2500	14.60	20240306	4690	-38.91	20230420	2500	14.60	20240306	0.53	N	007530	500	95 억		54114	N	N	0	N	00	N
39	20240325	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	20	2	0.71	30327870	10680	30.79	2835	2850	2795	3650	1970	2810	2839.69	0.28	0	-408	2946	2877	2806	2737	2666	2912	2772	96	840	500	1740	5	1	19174452	543	57.76	1.23	12	0.06	49.00	2303.00	4690	20230420	-39.66	2500	20240306	13.20	2875	-1.57	20240322	2500	13.20	20240306	4690	-39.66	20230420	2500	13.20	20240306	0.53	N	007530	500	95 억		54114	N	N	0	N	00	N
40	20240325	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	35	2	1.25	21380665	7527	21.70	2835	2850	2795	3650	1970	2810	2840.53	0.28	0	-207	2946	2877	2806	2737	2666	2912	2772	96	840	500	1740	5	1	19174452	546	58.06	1.24	12	0.04	49.00	2303.00	4690	20230420	-39.34	2500	20240306	13.80	2875	-1.04	20240322	2500	13.80	20240306	4690	-39.34	20230420	2500	13.80	20240306	0.53	N	007530	500	95 억		54114	N	N	0	N	00	N
41	20240325	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	25	2	0.89	289170	102	0.29	2835	2835	2835	3650	1970	2810	2835.00	0.28	0	-10	2946	2877	2806	2737	2666	2912	2772	96	840	500	1740	5	1	19174452	544	57.86	1.23	12	0.00	49.00	2303.00	4690	20230420	-39.55	2500	20240306	13.40	2875	-1.39	20240322	2500	13.40	20240306	4690	-39.55	20230420	2500	13.40	20240306	0.53	N	007530	500	95 억		54114	N	N	0	N	00	N
42	20240322	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2810	65	2	2.37	97539645	34692	181.51	2735	2875	2735	3565	1925	2745	2811.59	0.29	0	-1431	2791	2767	2721	2697	2651	2780	2710	96	820	500	1700	5	1	19174452	539	57.35	1.22	12	0.18	49.00	2303.00	4690	20230420	-40.09	2500	20240306	12.40	2875	-2.26	20240322	2500	12.40	20240306	4690	-40.09	20230420	2500	12.40	20240306	0.55	N	007530	500	95 억		55545	N	N	0	N	00	N
43	20240322	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	105	2	3.83	92092155	32765	171.43	2735	2875	2735	3565	1925	2745	2810.69	0.29	0	-1431	2791	2767	2721	2697	2651	2780	2710	96	820	500	1700	5	1	19174452	546	58.16	1.24	12	0.17	49.00	2303.00	4690	20230420	-39.23	2500	20240306	14.00	2875	-0.87	20240322	2500	14.00	20240306	4690	-39.23	20230420	2500	14.00	20240306	0.55	N	007530	500	95 억		55545	N	N	0	N	00	N
44	20240322	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	55	2	2.00	77673355	27663	144.73	2735	2875	2735	3565	1925	2745	2807.84	0.29	0	-1377	2791	2767	2721	2697	2651	2780	2710	96	820	500	1700	5	1	19174452	537	57.14	1.22	12	0.14	49.00	2303.00	4690	20230420	-40.30	2500	20240306	12.00	2875	-2.61	20240322	2500	12.00	20240306	4690	-40.30	20230420	2500	12.00	20240306	0.55	N	007530	500	95 억		55545	N	N	0	N	00	N
45	20240322	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	50	2	1.82	40379255	14489	75.81	2735	2820	2735	3565	1925	2745	2786.89	0.29	0	-1124	2791	2767	2721	2697	2651	2780	2710	96	820	500	1700	5	1	19174452	536	57.04	1.21	12	0.08	49.00	2303.00	4690	20230420	-40.41	2500	20240306	11.80	2845	-1.76	20240109	2500	11.80	20240306	4690	-40.41	20230420	2500	11.80	20240306	0.55	N	007530	500	95 억		55545	N	N	0	N	00	N
46	20240322	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	55	2	2.00	34851165	12517	65.49	2735	2800	2735	3565	1925	2745	2784.31	0.29	0	-1109	2791	2767	2721	2697	2651	2780	2710	96	820	500	1700	5	1	19174452	537	57.14	1.22	12	0.07	49.00	2303.00	4690	20230420	-40.30	2500	20240306	12.00	2845	-1.58	20240109	2500	12.00	20240306	4690	-40.30	20230420	2500	12.00	20240306	0.55	N	007530	500	95 억		55545	N	N	0	N	00	N
47	20240322	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	35	2	1.28	7339355	2668	13.96	2735	2780	2735	3565	1925	2745	2750.88	0.29	0	-136	2791	2767	2721	2697	2651	2780	2710	96	820	500	1700	5	1	19174452	533	56.73	1.21	12	0.01	49.00	2303.00	4690	20230420	-40.72	2500	20240306	11.20	2845	-2.28	20240109	2500	11.20	20240306	4690	-40.72	20230420	2500	11.20	20240306	0.55	N	007530	500	95 억		55545	N	N	0	N	00	N
48	20240322	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	2740	-5	5	-0.18	4362250	1588	8.31	2735	2750	2735	3565	1925	2745	2747.01	0.29	0	-64	2791	2767	2721	2697	2651	2780	2710	96	820	500	1700	5	1	19174452	525	55.92	1.19	12	0.01	49.00	2303.00	4690	20230420	-41.58	2500	20240306	9.60	2845	-3.69	20240109	2500	9.60	20240306	4690	-41.58	20230420	2500	9.60	20240306	0.55	N	007530	500	95 억		55545	N	N	0	N	00	N
49	20240322	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	0	3	0.00	0	0	0.00	0	0	0	3565	1925	2745	0.00	0.29	0	0	2791	2767	2721	2697	2651	2780	2710	96	820	500	1700	5	1	19174452	526	56.02	1.19	12	0.00	49.00	2303.00	4690	20230420	-41.47	2500	20240306	9.80	2845	-3.51	20240109	2500	9.80	20240306	4690	-41.47	20230420	2500	9.80	20240306	0.55	N	007530	500	95 억		55545	N	N	0	N	00	N
50	20240321	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	50	2	1.86	51751035	19113	121.20	2695	2745	2675	3500	1890	2695	2707.62	0.29	0	-770	2761	2727	2666	2632	2571	2745	2650	96	805	500	1670	5	1	19174452	526	56.02	1.19	12	0.10	49.00	2303.00	4690	20230420	-41.47	2500	20240306	9.80	2845	-3.51	20240109	2500	9.80	20240306	4690	-41.47	20230420	2500	9.80	20240306	0.55	N	007530	500	95 억		56313	N	N	0	N	00	N
51	20240321	150227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	25	2	0.93	45480120	16816	106.63	2695	2720	2675	3500	1890	2695	2704.57	0.29	0	-399	2761	2727	2666	2632	2571	2745	2650	96	805	500	1670	5	1	19174452	522	55.51	1.18	12	0.09	49.00	2303.00	4690	20230420	-42.00	2500	20240306	8.80	2845	-4.39	20240109	2500	8.80	20240306	4690	-42.00	20230420	2500	8.80	20240306	0.55	N	007530	500	95 억		56313	N	N	0	N	00	N
52	20240321	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	25	2	0.93	43888925	16231	102.92	2695	2720	2675	3500	1890	2695	2704.02	0.29	0	-403	2761	2727	2666	2632	2571	2745	2650	96	805	500	1670	5	1	19174452	522	55.51	1.18	12	0.08	49.00	2303.00	4690	20230420	-42.00	2500	20240306	8.80	2845	-4.39	20240109	2500	8.80	20240306	4690	-42.00	20230420	2500	8.80	20240306	0.55	N	007530	500	95 억		56313	N	N	0	N	00	N
53	20240321	130225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2715	20	2	0.74	37064855	13719	86.99	2695	2720	2675	3500	1890	2695	2701.72	0.29	0	-333	2761	2727	2666	2632	2571	2745	2650	96	805	500	1670	5	1	19174452	521	55.41	1.18	12	0.07	49.00	2303.00	4690	20230420	-42.11	2500	20240306	8.60	2845	-4.57	20240109	2500	8.60	20240306	4690	-42.11	20230420	2500	8.60	20240306	0.55	N	007530	500	95 억		56313	N	N	0	N	00	N
54	20240321	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	25	2	0.93	33890845	12550	79.58	2695	2720	2675	3500	1890	2695	2700.47	0.29	0	-300	2761	2727	2666	2632	2571	2745	2650	96	805	500	1670	5	1	19174452	522	55.51	1.18	12	0.07	49.00	2303.00	4690	20230420	-42.00	2500	20240306	8.80	2845	-4.39	20240109	2500	8.80	20240306	4690	-42.00	20230420	2500	8.80	20240306	0.55	N	007530	500	95 억		56313	N	N	0	N	00	N
55	20240321	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	25	2	0.93	24599825	9126	57.87	2695	2720	2675	3500	1890	2695	2695.58	0.29	0	-300	2761	2727	2666	2632	2571	2745	2650	96	805	500	1670	5	1	19174452	522	55.51	1.18	12	0.05	49.00	2303.00	4690	20230420	-42.00	2500	20240306	8.80	2845	-4.39	20240109	2500	8.80	20240306	4690	-42.00	20230420	2500	8.80	20240306	0.55	N	007530	500	95 억		56313	N	N	0	N	00	N
56	20240321	100227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	15	2	0.56	16070985	5980	37.92	2695	2710	2675	3500	1890	2695	2687.46	0.29	0	-296	2761	2727	2666	2632	2571	2745	2650	96	805	500	1670	5	1	19174452	520	55.31	1.18	12	0.03	49.00	2303.00	4690	20230420	-42.22	2500	20240306	8.40	2845	-4.75	20240109	2500	8.40	20240306	4690	-42.22	20230420	2500	8.40	20240306	0.55	N	007530	500	95 억		56313	N	N	0	N	00	N
57	20240321	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	0	3	0.00	242550	90	0.57	2695	2695	2695	3500	1890	2695	2695.00	0.29	0	0	2761	2727	2666	2632	2571	2745	2650	96	805	500	1670	5	1	19174452	517	55.00	1.17	12	0.00	49.00	2303.00	4690	20230420	-42.54	2500	20240306	7.80	2845	-5.27	20240109	2500	7.80	20240306	4690	-42.54	20230420	2500	7.80	20240306	0.55	N	007530	500	95 억		56313	N	N	0	N	00	N
58	20240320	160225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	80	2	3.06	42141470	15770	30.29	2610	2700	2605	3395	1835	2615	2672.26	0.30	0	-569	2888	2751	2683	2546	2478	2717	2512	96	780	500	1620	5	1	19174452	517	55.00	1.17	12	0.08	49.00	2303.00	4690	20230420	-42.54	2500	20240306	7.80	2845	-5.27	20240109	2500	7.80	20240306	4690	-42.54	20230420	2500	7.80	20240306	0.56	N	007530	500	95 억		56882	N	N	0	N	00	N
59	20240320	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	85	2	3.25	41066120	15371	29.52	2610	2700	2605	3395	1835	2615	2671.66	0.30	0	-538	2888	2751	2683	2546	2478	2717	2512	96	780	500	1620	5	1	19174452	518	55.10	1.17	12	0.08	49.00	2303.00	4690	20230420	-42.43	2500	20240306	8.00	2845	-5.10	20240109	2500	8.00	20240306	4690	-42.43	20230420	2500	8.00	20240306	0.56	N	007530	500	95 억		56882	N	N	0	N	00	N
60	20240320	140226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	80	2	3.06	36106100	13530	25.99	2610	2700	2605	3395	1835	2615	2668.60	0.30	0	-393	2888	2751	2683	2546	2478	2717	2512	96	780	500	1620	5	1	19174452	517	55.00	1.17	12	0.07	49.00	2303.00	4690	20230420	-42.54	2500	20240306	7.80	2845	-5.27	20240109	2500	7.80	20240306	4690	-42.54	20230420	2500	7.80	20240306	0.56	N	007530	500	95 억		56882	N	N	0	N	00	N
61	20240320	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	75	2	2.87	34940945	13097	25.16	2610	2700	2605	3395	1835	2615	2667.86	0.30	0	-315	2888	2751	2683	2546	2478	2717	2512	96	780	500	1620	5	1	19174452	516	54.90	1.17	12	0.07	49.00	2303.00	4690	20230420	-42.64	2500	20240306	7.60	2845	-5.45	20240109	2500	7.60	20240306	4690	-42.64	20230420	2500	7.60	20240306	0.56	N	007530	500	95 억		56882	N	N	0	N	00	N
62	20240320	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	75	2	2.87	34090025	12779	24.54	2610	2700	2605	3395	1835	2615	2667.66	0.30	0	-315	2888	2751	2683	2546	2478	2717	2512	96	780	500	1620	5	1	19174452	516	54.90	1.17	12	0.07	49.00	2303.00	4690	20230420	-42.64	2500	20240306	7.60	2845	-5.45	20240109	2500	7.60	20240306	4690	-42.64	20230420	2500	7.60	20240306	0.56	N	007530	500	95 억		56882	N	N	0	N	00	N
63	20240320	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	75	2	2.87	33674580	12624	24.25	2610	2700	2605	3395	1835	2615	2667.50	0.30	0	-315	2888	2751	2683	2546	2478	2717	2512	96	780	500	1620	5	1	19174452	516	54.90	1.17	12	0.07	49.00	2303.00	4690	20230420	-42.64	2500	20240306	7.60	2845	-5.45	20240109	2500	7.60	20240306	4690	-42.64	20230420	2500	7.60	20240306	0.56	N	007530	500	95 억		56882	N	N	0	N	00	N
64	20240320	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	70	2	2.68	27890095	10467	20.10	2610	2700	2605	3395	1835	2615	2664.57	0.30	0	-114	2888	2751	2683	2546	2478	2717	2512	96	780	500	1620	5	1	19174452	515	54.80	1.17	12	0.05	49.00	2303.00	4690	20230420	-42.75	2500	20240306	7.40	2845	-5.62	20240109	2500	7.40	20240306	4690	-42.75	20230420	2500	7.40	20240306	0.56	N	007530	500	95 억		56882	N	N	0	N	00	N
65	20240320	090224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	0	3	0.00	2086890	799	1.53	2610	2615	2605	3395	1835	2615	2611.88	0.30	0	-61	2888	2751	2683	2546	2478	2717	2512	96	780	500	1620	5	1	19174452	501	53.37	1.14	12	0.00	49.00	2303.00	4690	20230420	-44.24	2500	20240306	4.60	2845	-8.08	20240109	2500	4.60	20240306	4690	-44.24	20230420	2500	4.60	20240306	0.56	N	007530	500	95 억		56882	N	N	0	N	00	N
66	20240319	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2615	-70	5	-2.61	137526405	51189	414.52	2640	2820	2615	3490	1880	2685	2686.83	0.28	0	2625	2858	2771	2678	2591	2498	2725	2545	96	805	500	1660	5	1	19174452	501	53.37	1.14	12	0.27	49.00	2303.00	4690	20230420	-44.24	2500	20240306	4.60	2845	-8.08	20240109	2500	4.60	20240306	4690	-44.24	20230420	2500	4.60	20240306	0.56	N	007530	500	95 억		54257	N	N	0	N	00	N
67	20240319	150225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-35	5	-1.30	125500415	46610	377.44	2640	2820	2630	3490	1880	2685	2692.56	0.28	0	2854	2858	2771	2678	2591	2498	2725	2545	96	805	500	1660	5	1	19174452	508	54.08	1.15	12	0.24	49.00	2303.00	4690	20230420	-43.50	2500	20240306	6.00	2845	-6.85	20240109	2500	6.00	20240306	4690	-43.50	20230420	2500	6.00	20240306	0.56	N	007530	500	95 억		54257	N	N	0	N	00	N
68	20240319	140225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-10	5	-0.37	29339280	11001	89.08	2640	2710	2630	3490	1880	2685	2666.96	0.28	0	-275	2858	2771	2678	2591	2498	2725	2545	96	805	500	1660	5	1	19174452	513	54.59	1.16	12	0.06	49.00	2303.00	4690	20230420	-42.96	2500	20240306	7.00	2845	-5.98	20240109	2500	7.00	20240306	4690	-42.96	20230420	2500	7.00	20240306	0.56	N	007530	500	95 억		54257	N	N	0	N	00	N
69	20240319	130214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	-10	5	-0.37	14538075	5452	44.15	2640	2710	2630	3490	1880	2685	2666.56	0.28	0	-275	2858	2771	2678	2591	2498	2725	2545	96	805	500	1660	5	1	19174452	513	54.59	1.16	12	0.03	49.00	2303.00	4690	20230420	-42.96	2500	20240306	7.00	2845	-5.98	20240109	2500	7.00	20240306	4690	-42.96	20230420	2500	7.00	20240306	0.56	N	007530	500	95 억		54257	N	N	0	N	00	N
70	20240319	120225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2680	-5	5	-0.19	13257270	4973	40.27	2640	2710	2630	3490	1880	2685	2665.85	0.28	0	-268	2858	2771	2678	2591	2498	2725	2545	96	805	500	1660	5	1	19174452	514	54.69	1.16	12	0.03	49.00	2303.00	4690	20230420	-42.86	2500	20240306	7.20	2845	-5.80	20240109	2500	7.20	20240306	4690	-42.86	20230420	2500	7.20	20240306	0.56	N	007530	500	95 억		54257	N	N	0	N	00	N
71	20240319	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	5	2	0.19	11070540	4153	33.63	2640	2710	2630	3490	1880	2685	2665.67	0.28	0	-210	2858	2771	2678	2591	2498	2725	2545	96	805	500	1660	5	1	19174452	516	54.90	1.17	12	0.02	49.00	2303.00	4690	20230420	-42.64	2500	20240306	7.60	2845	-5.45	20240109	2500	7.60	20240306	4690	-42.64	20230420	2500	7.60	20240306	0.56	N	007530	500	95 억		54257	N	N	0	N	00	N
72	20240319	100225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2700	15	2	0.56	8549715	3209	25.99	2640	2710	2630	3490	1880	2685	2664.29	0.28	0	-126	2858	2771	2678	2591	2498	2725	2545	96	805	500	1660	5	1	19174452	518	55.10	1.17	12	0.02	49.00	2303.00	4690	20230420	-42.43	2500	20240306	8.00	2845	-5.10	20240109	2500	8.00	20240306	4690	-42.43	20230420	2500	8.00	20240306	0.56	N	007530	500	95 억		54257	N	N	0	N	00	N
73	20240319	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-15	5	-0.56	5667145	2130	17.25	2640	2710	2630	3490	1880	2685	2660.63	0.28	0	254	2858	2771	2678	2591	2498	2725	2545	96	805	500	1660	5	1	19174452	512	54.49	1.16	12	0.01	49.00	2303.00	4690	20230420	-43.07	2500	20240306	6.80	2845	-6.15	20240109	2500	6.80	20240306	4690	-43.07	20230420	2500	6.80	20240306	0.56	N	007530	500	95 억		54257	N	N	0	N	00	N
74	20240318	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2685	-80	5	-2.89	33216805	12312	127.40	2765	2765	2585	3590	1940	2765	2697.92	0.28	0	-3117	2801	2782	2756	2737	2711	2792	2747	96	825	500	1710	5	1	19174452	515	54.80	1.17	12	0.06	49.00	2303.00	4690	20230420	-42.75	2500	20240306	7.40	2845	-5.62	20240109	2500	7.40	20240306	4690	-42.75	20230420	2500	7.40	20240306	0.56	N	007530	500	95 억		54324	N	N	0	N	00	N
75	20240318	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-60	5	-2.17	27070905	10024	103.73	2765	2765	2585	3590	1940	2765	2700.61	0.28	0	-1048	2801	2782	2756	2737	2711	2792	2747	96	825	500	1710	5	1	19174452	519	55.20	1.17	12	0.05	49.00	2303.00	4690	20230420	-42.32	2500	20240306	8.20	2845	-4.92	20240109	2500	8.20	20240306	4690	-42.32	20230420	2500	8.20	20240306	0.56	N	007530	500	95 억		54324	N	N	0	N	00	N
76	20240318	140223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-75	5	-2.71	24636060	9122	94.39	2765	2765	2585	3590	1940	2765	2700.73	0.28	0	-1036	2801	2782	2756	2737	2711	2792	2747	96	825	500	1710	5	1	19174452	516	54.90	1.17	12	0.05	49.00	2303.00	4690	20230420	-42.64	2500	20240306	7.60	2845	-5.45	20240109	2500	7.60	20240306	4690	-42.64	20230420	2500	7.60	20240306	0.56	N	007530	500	95 억		54324	N	N	0	N	00	N
77	20240318	130224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-70	5	-2.53	18966145	7014	72.58	2765	2765	2585	3590	1940	2765	2704.04	0.28	0	-1034	2801	2782	2756	2737	2711	2792	2747	96	825	500	1710	5	1	19174452	517	55.00	1.17	12	0.04	49.00	2303.00	4690	20230420	-42.54	2500	20240306	7.80	2845	-5.27	20240109	2500	7.80	20240306	4690	-42.54	20230420	2500	7.80	20240306	0.56	N	007530	500	95 억		54324	N	N	0	N	00	N
78	20240318	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-60	5	-2.17	17698530	6544	67.72	2765	2765	2585	3590	1940	2765	2704.54	0.28	0	-1030	2801	2782	2756	2737	2711	2792	2747	96	825	500	1710	5	1	19174452	519	55.20	1.17	12	0.03	49.00	2303.00	4690	20230420	-42.32	2500	20240306	8.20	2845	-4.92	20240109	2500	8.20	20240306	4690	-42.32	20230420	2500	8.20	20240306	0.56	N	007530	500	95 억		54324	N	N	0	N	00	N
79	20240318	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	-30	5	-1.08	6064855	2207	22.84	2765	2765	2720	3590	1940	2765	2748.01	0.28	0	-999	2801	2782	2756	2737	2711	2792	2747	96	825	500	1710	5	1	19174452	524	55.82	1.19	12	0.01	49.00	2303.00	4690	20230420	-41.68	2500	20240306	9.40	2845	-3.87	20240109	2500	9.40	20240306	4690	-41.68	20230420	2500	9.40	20240306	0.56	N	007530	500	95 억		54324	N	N	0	N	00	N
80	20240318	100224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-10	5	-0.36	5442310	1980	20.49	2765	2765	2720	3590	1940	2765	2748.64	0.28	0	-968	2801	2782	2756	2737	2711	2792	2747	96	825	500	1710	5	1	19174452	528	56.22	1.20	12	0.01	49.00	2303.00	4690	20230420	-41.26	2500	20240306	10.20	2845	-3.16	20240109	2500	10.20	20240306	4690	-41.26	20230420	2500	10.20	20240306	0.56	N	007530	500	95 억		54324	N	N	0	N	00	N
81	20240318	090223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	0	3	0.00	2137345	773	8.00	2765	2765	2765	3590	1940	2765	2765.00	0.28	0	-305	2801	2782	2756	2737	2711	2792	2747	96	825	500	1710	5	1	19174452	530	56.43	1.20	12	0.00	49.00	2303.00	4690	20230420	-41.04	2500	20240306	10.60	2845	-2.81	20240109	2500	10.60	20240306	4690	-41.04	20230420	2500	10.60	20240306	0.56	N	007530	500	95 억		54324	N	N	0	N	00	N
82	20240315	160224	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	35	2	1.28	26393095	9628	115.79	2730	2775	2730	3545	1915	2730	2741.29	0.29	0	-694	2810	2770	2740	2700	2670	2755	2685	96	815	500	1690	5	1	19174452	530	21.27	1.23	12	0.05	130.00	2245.00	4690	20230420	-41.04	2500	20240306	10.60	2845	-2.81	20240109	2500	10.60	20240306	4690	-41.04	20230420	2500	10.60	20240306	0.62	N	007530	500	95 억		55018	N	N	0	N	00	N
83	20240315	150210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	15	2	0.55	23792605	8684	104.44	2730	2775	2730	3545	1915	2730	2739.82	0.29	0	-694	2810	2770	2740	2700	2670	2755	2685	96	815	500	1690	5	1	19174452	526	21.12	1.22	12	0.05	130.00	2245.00	4690	20230420	-41.47	2500	20240306	9.80	2845	-3.51	20240109	2500	9.80	20240306	4690	-41.47	20230420	2500	9.80	20240306	0.62	N	007530	500	95 억		55018	N	N	0	N	00	N
84	20240315	140212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	15	2	0.55	19335185	7060	84.91	2730	2775	2730	3545	1915	2730	2738.69	0.29	0	-683	2810	2770	2740	2700	2670	2755	2685	96	815	500	1690	5	1	19174452	526	21.12	1.22	12	0.04	130.00	2245.00	4690	20230420	-41.47	2500	20240306	9.80	2845	-3.51	20240109	2500	9.80	20240306	4690	-41.47	20230420	2500	9.80	20240306	0.62	N	007530	500	95 억		55018	N	N	0	N	00	N
85	20240315	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	5	2	0.18	19225515	7020	84.43	2730	2775	2730	3545	1915	2730	2738.68	0.29	0	-683	2810	2770	2740	2700	2670	2755	2685	96	815	500	1690	5	1	19174452	524	21.04	1.22	12	0.04	130.00	2245.00	4690	20230420	-41.68	2500	20240306	9.40	2845	-3.87	20240109	2500	9.40	20240306	4690	-41.68	20230420	2500	9.40	20240306	0.62	N	007530	500	95 억		55018	N	N	0	N	00	N
86	20240315	120223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	5	2	0.18	15821680	5776	69.46	2730	2775	2730	3545	1915	2730	2739.21	0.29	0	-663	2810	2770	2740	2700	2670	2755	2685	96	815	500	1690	5	1	19174452	524	21.04	1.22	12	0.03	130.00	2245.00	4690	20230420	-41.68	2500	20240306	9.40	2845	-3.87	20240109	2500	9.40	20240306	4690	-41.68	20230420	2500	9.40	20240306	0.62	N	007530	500	95 억		55018	N	N	0	N	00	N
87	20240315	110222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	5	2	0.18	14858660	5424	65.23	2730	2775	2730	3545	1915	2730	2739.43	0.29	0	-592	2810	2770	2740	2700	2670	2755	2685	96	815	500	1690	5	1	19174452	524	21.04	1.22	12	0.03	130.00	2245.00	4690	20230420	-41.68	2500	20240306	9.40	2845	-3.87	20240109	2500	9.40	20240306	4690	-41.68	20230420	2500	9.40	20240306	0.62	N	007530	500	95 억		55018	N	N	0	N	00	N
88	20240315	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	5	2	0.18	11630830	4242	51.02	2730	2775	2730	3545	1915	2730	2741.83	0.29	0	-592	2810	2770	2740	2700	2670	2755	2685	96	815	500	1690	5	1	19174452	524	21.04	1.22	12	0.02	130.00	2245.00	4690	20230420	-41.68	2500	20240306	9.40	2845	-3.87	20240109	2500	9.40	20240306	4690	-41.68	20230420	2500	9.40	20240306	0.62	N	007530	500	95 억		55018	N	N	0	N	00	N
89	20240315	090222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	0	3	0.00	5601960	2052	24.68	2730	2730	2730	3545	1915	2730	2730.00	0.29	0	-301	2810	2770	2740	2700	2670	2755	2685	96	815	500	1690	5	1	19174452	523	21.00	1.22	12	0.01	130.00	2245.00	4690	20230420	-41.79	2500	20240306	9.20	2845	-4.04	20240109	2500	9.20	20240306	4690	-41.79	20230420	2500	9.20	20240306	0.62	N	007530	500	95 억		55018	N	N	0	N	00	N
90	20240314	160220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-5	5	-0.18	22782105	8315	38.37	2775	2780	2710	3555	1915	2735	2739.88	0.29	0	-511	2838	2786	2718	2666	2598	2752	2632	96	820	500	1690	5	1	19174452	523	21.00	1.22	12	0.04	130.00	2245.00	4690	20230420	-41.79	2500	20240306	9.20	2845	-4.04	20240109	2500	9.20	20240306	4690	-41.79	20230420	2500	9.20	20240306	0.63	N	007530	500	95 억		55529	N	N	0	N	00	N
91	20240314	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-10	5	-0.37	20871115	7615	35.14	2775	2780	2710	3555	1915	2735	2740.79	0.29	0	-509	2838	2786	2718	2666	2598	2752	2632	96	820	500	1690	5	1	19174452	523	20.96	1.21	12	0.04	130.00	2245.00	4690	20230420	-41.90	2500	20240306	9.00	2845	-4.22	20240109	2500	9.00	20240306	4690	-41.90	20230420	2500	9.00	20240306	0.63	N	007530	500	95 억		55529	N	N	0	N	00	N
92	20240314	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-15	5	-0.55	13950120	5078	23.44	2775	2780	2710	3555	1915	2735	2747.17	0.29	0	-365	2838	2786	2718	2666	2598	2752	2632	96	820	500	1690	5	1	19174452	522	20.92	1.21	12	0.03	130.00	2245.00	4690	20230420	-42.00	2500	20240306	8.80	2845	-4.39	20240109	2500	8.80	20240306	4690	-42.00	20230420	2500	8.80	20240306	0.63	N	007530	500	95 억		55529	N	N	0	N	00	N
93	20240314	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2720	-15	5	-0.55	13936520	5073	23.41	2775	2780	2710	3555	1915	2735	2747.19	0.29	0	-365	2838	2786	2718	2666	2598	2752	2632	96	820	500	1690	5	1	19174452	522	20.92	1.21	12	0.03	130.00	2245.00	4690	20230420	-42.00	2500	20240306	8.80	2845	-4.39	20240109	2500	8.80	20240306	4690	-42.00	20230420	2500	8.80	20240306	0.63	N	007530	500	95 억		55529	N	N	0	N	00	N
94	20240314	120221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-25	5	-0.91	13531865	4924	22.72	2775	2780	2710	3555	1915	2735	2748.14	0.29	0	-333	2838	2786	2718	2666	2598	2752	2632	96	820	500	1690	5	1	19174452	520	20.85	1.21	12	0.03	130.00	2245.00	4690	20230420	-42.22	2500	20240306	8.40	2845	-4.75	20240109	2500	8.40	20240306	4690	-42.22	20230420	2500	8.40	20240306	0.63	N	007530	500	95 억		55529	N	N	0	N	00	N
95	20240314	110222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-5	5	-0.18	10363975	3757	17.34	2775	2780	2720	3555	1915	2735	2758.58	0.29	0	-319	2838	2786	2718	2666	2598	2752	2632	96	820	500	1690	5	1	19174452	523	21.00	1.22	12	0.02	130.00	2245.00	4690	20230420	-41.79	2500	20240306	9.20	2845	-4.04	20240109	2500	9.20	20240306	4690	-41.79	20230420	2500	9.20	20240306	0.63	N	007530	500	95 억		55529	N	N	0	N	00	N
96	20240314	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-10	5	-0.37	8576680	3100	14.31	2775	2780	2720	3555	1915	2735	2766.67	0.29	0	-274	2838	2786	2718	2666	2598	2752	2632	96	820	500	1690	5	1	19174452	523	20.96	1.21	12	0.02	130.00	2245.00	4690	20230420	-41.90	2500	20240306	9.00	2845	-4.22	20240109	2500	9.00	20240306	4690	-41.90	20230420	2500	9.00	20240306	0.63	N	007530	500	95 억		55529	N	N	0	N	00	N
97	20240314	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	40	2	1.46	555000	200	0.92	2775	2775	2775	3555	1915	2735	2775.00	0.29	0	-30	2838	2786	2718	2666	2598	2752	2632	96	820	500	1690	5	1	19174452	532	21.35	1.24	12	0.00	130.00	2245.00	4690	20230420	-40.83	2500	20240306	11.00	2845	-2.46	20240109	2500	11.00	20240306	4690	-40.83	20230420	2500	11.00	20240306	0.63	N	007530	500	95 억		55529	N	N	0	N	00	N
98	20240313	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2735	25	2	0.92	58158915	21668	88.26	2770	2770	2650	3520	1900	2710	2684.09	0.29	0	-1023	2816	2762	2736	2682	2656	2750	2670	96	810	500	1680	5	1	19174452	524	21.04	1.22	12	0.11	130.00	2245.00	4690	20230420	-41.68	2500	20240306	9.40	2845	-3.87	20240109	2500	9.40	20240306	4690	-41.68	20230420	2500	9.40	20240306	0.62	N	007530	500	95 억		56552	N	N	0	N	00	N
99	20240313	150220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	0	3	0.00	54796535	20431	83.22	2770	2770	2650	3520	1900	2710	2682.03	0.29	0	-1020	2816	2762	2736	2682	2656	2750	2670	96	810	500	1680	5	1	19174452	520	20.85	1.21	12	0.11	130.00	2245.00	4690	20230420	-42.22	2500	20240306	8.40	2845	-4.75	20240109	2500	8.40	20240306	4690	-42.22	20230420	2500	8.40	20240306	0.62	N	007530	500	95 억		56552	N	N	0	N	00	N
100	20240313	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	-40	5	-1.48	45535970	16963	69.10	2770	2770	2650	3520	1900	2710	2684.43	0.29	0	-1418	2816	2762	2736	2682	2656	2750	2670	96	810	500	1680	5	1	19174452	512	20.54	1.19	12	0.09	130.00	2245.00	4690	20230420	-43.07	2500	20240306	6.80	2845	-6.15	20240109	2500	6.80	20240306	4690	-43.07	20230420	2500	6.80	20240306	0.62	N	007530	500	95 억		56552	N	N	0	N	00	N
101	20240313	130222	57	100.00	KOSDAQ		금속	N	N	N	N		N	2705	-5	5	-0.18	23727195	8791	35.81	2770	2770	2650	3520	1900	2710	2699.03	0.29	0	-1496	2816	2762	2736	2682	2656	2750	2670	96	810	500	1680	5	1	19174452	519	20.81	1.20	12	0.05	130.00	2245.00	4690	20230420	-42.32	2500	20240306	8.20	2845	-4.92	20240109	2500	8.20	20240306	4690	-42.32	20230420	2500	8.20	20240306	0.62	N	007530	500	95 억		56552	N	N	0	N	00	N
102	20240313	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2690	-20	5	-0.74	21994865	8151	33.20	2770	2770	2650	3520	1900	2710	2698.43	0.29	0	-1394	2816	2762	2736	2682	2656	2750	2670	96	810	500	1680	5	1	19174452	516	20.69	1.20	12	0.04	130.00	2245.00	4690	20230420	-42.64	2500	20240306	7.60	2845	-5.45	20240109	2500	7.60	20240306	4690	-42.64	20230420	2500	7.60	20240306	0.62	N	007530	500	95 억		56552	N	N	0	N	00	N
103	20240313	110220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2695	-15	5	-0.55	17620465	6525	26.58	2770	2770	2650	3520	1900	2710	2700.45	0.29	0	-1297	2816	2762	2736	2682	2656	2750	2670	96	810	500	1680	5	1	19174452	517	20.73	1.20	12	0.03	130.00	2245.00	4690	20230420	-42.54	2500	20240306	7.80	2845	-5.27	20240109	2500	7.80	20240306	4690	-42.54	20230420	2500	7.80	20240306	0.62	N	007530	500	95 억		56552	N	N	0	N	00	N
104	20240313	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	15	2	0.55	8021110	2951	12.02	2770	2770	2695	3520	1900	2710	2718.10	0.29	0	-612	2816	2762	2736	2682	2656	2750	2670	96	810	500	1680	5	1	19174452	523	20.96	1.21	12	0.02	130.00	2245.00	4690	20230420	-41.90	2500	20240306	9.00	2845	-4.22	20240109	2500	9.00	20240306	4690	-41.90	20230420	2500	9.00	20240306	0.62	N	007530	500	95 억		56552	N	N	0	N	00	N
105	20240313	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	60	2	2.21	13845	5	0.02	2770	2770	2765	3520	1900	2710	2769.00	0.29	0	0	2816	2762	2736	2682	2656	2750	2670	96	810	500	1680	5	1	19174452	531	21.31	1.23	12	0.00	130.00	2245.00	4690	20230420	-40.94	2500	20240306	10.80	2845	-2.64	20240109	2500	10.80	20240306	4690	-40.94	20230420	2500	10.80	20240306	0.62	N	007530	500	95 억		56552	N	N	0	N	00	N
106	20240312	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2710	-45	5	-1.63	67111010	24550	31.61	2755	2790	2710	3580	1930	2755	2733.65	0.30	0	-1525	2861	2807	2781	2727	2701	2795	2715	96	825	500	1700	5	1	19174452	520	20.85	1.21	12	0.13	130.00	2245.00	4690	20230420	-42.22	2500	20240306	8.40	2845	-4.75	20240109	2500	8.40	20240306	4690	-42.22	20230420	2500	8.40	20240306	0.61	N	007530	500	95 억		58087	N	N	0	N	00	N
107	20240312	150217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-25	5	-0.91	46765990	17068	21.98	2755	2790	2715	3580	1930	2755	2739.98	0.30	0	-841	2861	2807	2781	2727	2701	2795	2715	96	825	500	1700	5	1	19174452	523	21.00	1.22	12	0.09	130.00	2245.00	4690	20230420	-41.79	2500	20240306	9.20	2845	-4.04	20240109	2500	9.20	20240306	4690	-41.79	20230420	2500	9.20	20240306	0.61	N	007530	500	95 억		58087	N	N	0	N	00	N
108	20240312	140216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-10	5	-0.36	24424360	8925	11.49	2755	2790	2715	3580	1930	2755	2736.62	0.30	0	-675	2861	2807	2781	2727	2701	2795	2715	96	825	500	1700	5	1	19174452	526	21.12	1.22	12	0.05	130.00	2245.00	4690	20230420	-41.47	2500	20240306	9.80	2845	-3.51	20240109	2500	9.80	20240306	4690	-41.47	20230420	2500	9.80	20240306	0.61	N	007530	500	95 억		58087	N	N	0	N	00	N
109	20240312	130214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	-10	5	-0.36	24355775	8900	11.46	2755	2790	2715	3580	1930	2755	2736.60	0.30	0	-667	2861	2807	2781	2727	2701	2795	2715	96	825	500	1700	5	1	19174452	526	21.12	1.22	12	0.05	130.00	2245.00	4690	20230420	-41.47	2500	20240306	9.80	2845	-3.51	20240109	2500	9.80	20240306	4690	-41.47	20230420	2500	9.80	20240306	0.61	N	007530	500	95 억		58087	N	N	0	N	00	N
110	20240312	120218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2725	-30	5	-1.09	18078725	6595	8.49	2755	2790	2720	3580	1930	2755	2741.28	0.30	0	-528	2861	2807	2781	2727	2701	2795	2715	96	825	500	1700	5	1	19174452	523	20.96	1.21	12	0.03	130.00	2245.00	4690	20230420	-41.90	2500	20240306	9.00	2845	-4.22	20240109	2500	9.00	20240306	4690	-41.90	20230420	2500	9.00	20240306	0.61	N	007530	500	95 억		58087	N	N	0	N	00	N
111	20240312	110217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2730	-25	5	-0.91	8823965	3198	4.12	2755	2790	2730	3580	1930	2755	2759.21	0.30	0	-359	2861	2807	2781	2727	2701	2795	2715	96	825	500	1700	5	1	19174452	523	21.00	1.22	12	0.02	130.00	2245.00	4690	20230420	-41.79	2500	20240306	9.20	2845	-4.04	20240109	2500	9.20	20240306	4690	-41.79	20230420	2500	9.20	20240306	0.61	N	007530	500	95 억		58087	N	N	0	N	00	N
112	20240312	100217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	30	2	1.09	2615470	942	1.21	2755	2790	2755	3580	1930	2755	2776.51	0.30	0	-507	2861	2807	2781	2727	2701	2795	2715	96	825	500	1700	5	1	19174452	534	21.42	1.24	12	0.00	130.00	2245.00	4690	20230420	-40.62	2500	20240306	11.40	2845	-2.11	20240109	2500	11.40	20240306	4690	-40.62	20230420	2500	11.40	20240306	0.61	N	007530	500	95 억		58087	N	N	0	N	00	N
113	20240312	090218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	30	2	1.09	13805	5	0.01	2755	2785	2755	3580	1930	2755	2761.00	0.30	0	0	2861	2807	2781	2727	2701	2795	2715	96	825	500	1700	5	1	19174452	534	21.42	1.24	12	0.00	130.00	2245.00	4690	20230420	-40.62	2500	20240306	11.40	2845	-2.11	20240109	2500	11.40	20240306	4690	-40.62	20230420	2500	11.40	20240306	0.61	N	007530	500	95 억		58087	N	N	0	N	00	N
114	20240311	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-20	5	-0.72	215663035	77670	80.94	2775	2835	2755	3605	1945	2775	2776.66	0.31	0	-1554	2825	2800	2775	2750	2725	2787	2737	96	830	500	1720	5	1	19174452	528	21.19	1.23	12	0.41	130.00	2245.00	4690	20230420	-41.26	2500	20240306	10.20	2845	-3.16	20240109	2500	10.20	20240306	4690	-41.26	20230420	2500	10.20	20240306	0.61	N	007530	500	95 억		59641	N	N	0	N	00	N
115	20240311	150218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-10	5	-0.36	200700665	72244	75.28	2775	2835	2755	3605	1945	2775	2778.09	0.31	0	-1230	2825	2800	2775	2750	2725	2787	2737	96	830	500	1720	5	1	19174452	530	21.27	1.23	12	0.38	130.00	2245.00	4690	20230420	-41.04	2500	20240306	10.60	2845	-2.81	20240109	2500	10.60	20240306	4690	-41.04	20230420	2500	10.60	20240306	0.61	N	007530	500	95 억		59641	N	N	0	N	00	N
116	20240311	140216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-5	5	-0.18	197071500	70930	73.91	2775	2835	2755	3605	1945	2775	2778.39	0.31	0	-1078	2825	2800	2775	2750	2725	2787	2737	96	830	500	1720	5	1	19174452	531	21.31	1.23	12	0.37	130.00	2245.00	4690	20230420	-40.94	2500	20240306	10.80	2845	-2.64	20240109	2500	10.80	20240306	4690	-40.94	20230420	2500	10.80	20240306	0.61	N	007530	500	95 억		59641	N	N	0	N	00	N
117	20240311	130217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	0	3	0.00	192700000	69348	72.26	2775	2835	2755	3605	1945	2775	2778.74	0.31	0	-952	2825	2800	2775	2750	2725	2787	2737	96	830	500	1720	5	1	19174452	532	21.35	1.24	12	0.36	130.00	2245.00	4690	20230420	-40.83	2500	20240306	11.00	2845	-2.46	20240109	2500	11.00	20240306	4690	-40.83	20230420	2500	11.00	20240306	0.61	N	007530	500	95 억		59641	N	N	0	N	00	N
118	20240311	120218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-5	5	-0.18	191467670	68903	71.80	2775	2835	2755	3605	1945	2775	2778.80	0.31	0	-939	2825	2800	2775	2750	2725	2787	2737	96	830	500	1720	5	1	19174452	531	21.31	1.23	12	0.36	130.00	2245.00	4690	20230420	-40.94	2500	20240306	10.80	2845	-2.64	20240109	2500	10.80	20240306	4690	-40.94	20230420	2500	10.80	20240306	0.61	N	007530	500	95 억		59641	N	N	0	N	00	N
119	20240311	110217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-5	5	-0.18	145899070	52480	54.69	2775	2835	2755	3605	1945	2775	2780.09	0.31	0	-925	2825	2800	2775	2750	2725	2787	2737	96	830	500	1720	5	1	19174452	531	21.31	1.23	12	0.27	130.00	2245.00	4690	20230420	-40.94	2500	20240306	10.80	2845	-2.64	20240109	2500	10.80	20240306	4690	-40.94	20230420	2500	10.80	20240306	0.61	N	007530	500	95 억		59641	N	N	0	N	00	N
120	20240311	100216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-5	5	-0.18	27125205	9738	10.15	2775	2835	2755	3605	1945	2775	2785.50	0.31	0	-905	2825	2800	2775	2750	2725	2787	2737	96	830	500	1720	5	1	19174452	531	21.31	1.23	12	0.05	130.00	2245.00	4690	20230420	-40.94	2500	20240306	10.80	2845	-2.64	20240109	2500	10.80	20240306	4690	-40.94	20230420	2500	10.80	20240306	0.61	N	007530	500	95 억		59641	N	N	0	N	00	N
121	20240311	090215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	-20	5	-0.72	2360550	849	0.88	2775	2800	2755	3605	1945	2775	2780.39	0.31	0	-103	2825	2800	2775	2750	2725	2787	2737	96	830	500	1720	5	1	19174452	528	21.19	1.23	12	0.00	130.00	2245.00	4690	20230420	-41.26	2500	20240306	10.20	2845	-3.16	20240109	2500	10.20	20240306	4690	-41.26	20230420	2500	10.20	20240306	0.61	N	007530	500	95 억		59641	N	N	0	N	00	N
122	20240308	160216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-25	5	-0.89	266365090	95965	75.62	2800	2800	2750	3640	1960	2800	2775.65	0.31	0	384	2856	2827	2786	2757	2716	2842	2772	96	840	500	1730	5	1	19174452	532	21.35	1.24	12	0.50	130.00	2245.00	4690	20230420	-40.83	2500	20240306	11.00	2845	-2.46	20240109	2500	11.00	20240306	4690	-40.83	20230420	2500	11.00	20240306	0.61	N	007530	500	95 억		59082	N	N	0	N	00	N
123	20240308	150216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-40	5	-1.43	265522700	95661	75.38	2800	2800	2750	3640	1960	2800	2775.66	0.31	0	468	2856	2827	2786	2757	2716	2842	2772	96	840	500	1730	5	1	19174452	529	21.23	1.23	12	0.50	130.00	2245.00	4690	20230420	-41.15	2500	20240306	10.40	2845	-2.99	20240109	2500	10.40	20240306	4690	-41.15	20230420	2500	10.40	20240306	0.61	N	007530	500	95 억		59082	N	N	0	N	00	N
124	20240308	140215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2750	-50	5	-1.79	24722215	8928	7.04	2800	2800	2750	3640	1960	2800	2769.07	0.31	0	-933	2856	2827	2786	2757	2716	2842	2772	96	840	500	1730	5	1	19174452	527	21.15	1.22	12	0.05	130.00	2245.00	4690	20230420	-41.36	2500	20240306	10.00	2845	-3.34	20240109	2500	10.00	20240306	4690	-41.36	20230420	2500	10.00	20240306	0.61	N	007530	500	95 억		59082	N	N	0	N	00	N
125	20240308	130215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-30	5	-1.07	15375895	5534	4.36	2800	2800	2750	3640	1960	2800	2778.44	0.31	0	-765	2856	2827	2786	2757	2716	2842	2772	96	840	500	1730	5	1	19174452	531	21.31	1.23	12	0.03	130.00	2245.00	4690	20230420	-40.94	2500	20240306	10.80	2845	-2.64	20240109	2500	10.80	20240306	4690	-40.94	20230420	2500	10.80	20240306	0.61	N	007530	500	95 억		59082	N	N	0	N	00	N
126	20240308	120216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-30	5	-1.07	13074805	4702	3.71	2800	2800	2750	3640	1960	2800	2780.69	0.31	0	-714	2856	2827	2786	2757	2716	2842	2772	96	840	500	1730	5	1	19174452	531	21.31	1.23	12	0.02	130.00	2245.00	4690	20230420	-40.94	2500	20240306	10.80	2845	-2.64	20240109	2500	10.80	20240306	4690	-40.94	20230420	2500	10.80	20240306	0.61	N	007530	500	95 억		59082	N	N	0	N	00	N
127	20240308	110215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-35	5	-1.25	11545760	4149	3.27	2800	2800	2750	3640	1960	2800	2782.78	0.31	0	-666	2856	2827	2786	2757	2716	2842	2772	96	840	500	1730	5	1	19174452	530	21.27	1.23	12	0.02	130.00	2245.00	4690	20230420	-41.04	2500	20240306	10.60	2845	-2.81	20240109	2500	10.60	20240306	4690	-41.04	20230420	2500	10.60	20240306	0.61	N	007530	500	95 억		59082	N	N	0	N	00	N
128	20240308	100215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-25	5	-0.89	6315410	2258	1.78	2800	2800	2770	3640	1960	2800	2796.90	0.31	0	-361	2856	2827	2786	2757	2716	2842	2772	96	840	500	1730	5	1	19174452	532	21.35	1.24	12	0.01	130.00	2245.00	4690	20230420	-40.83	2500	20240306	11.00	2845	-2.46	20240109	2500	11.00	20240306	4690	-40.83	20230420	2500	11.00	20240306	0.61	N	007530	500	95 억		59082	N	N	0	N	00	N
129	20240308	090215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	0	3	0.00	5566400	1988	1.57	2800	2800	2800	3640	1960	2800	2800.00	0.31	0	-469	2856	2827	2786	2757	2716	2842	2772	96	840	500	1730	5	1	19174452	537	21.54	1.25	12	0.01	130.00	2245.00	4690	20230420	-40.30	2500	20240306	12.00	2845	-1.58	20240109	2500	12.00	20240306	4690	-40.30	20230420	2500	12.00	20240306	0.61	N	007530	500	95 억		59082	N	N	0	N	00	N
130	20240307	160215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	55	2	2.00	354876105	126897	85.04	2745	2815	2745	3565	1925	2745	2796.57	0.30	0	1177	2935	2840	2670	2575	2405	2887	2622	96	820	500	1700	5	1	19174452	537	21.54	1.25	12	0.66	130.00	2245.00	4690	20230420	-40.30	2500	20240306	12.00	2845	-1.58	20240109	2500	12.00	20240306	4690	-40.30	20230420	2500	12.00	20240306	0.65	N	007530	500	95 억		58327	N	N	0	N	00	N
131	20240307	150209	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	55	2	2.00	67119870	24123	16.17	2745	2815	2745	3565	1925	2745	2782.40	0.30	0	1004	2935	2840	2670	2575	2405	2887	2622	96	820	500	1700	5	1	19174452	537	21.54	1.25	12	0.13	130.00	2245.00	4690	20230420	-40.30	2500	20240306	12.00	2845	-1.58	20240109	2500	12.00	20240306	4690	-40.30	20230420	2500	12.00	20240306	0.65	N	007530	500	95 억		58327	N	N	0	N	00	N
132	20240307	140213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	35	2	1.28	33130455	11936	8.00	2745	2815	2745	3565	1925	2745	2775.67	0.30	0	-760	2935	2840	2670	2575	2405	2887	2622	96	820	500	1700	5	1	19174452	533	21.38	1.24	12	0.06	130.00	2245.00	4690	20230420	-40.72	2500	20240306	11.20	2845	-2.28	20240109	2500	11.20	20240306	4690	-40.72	20230420	2500	11.20	20240306	0.65	N	007530	500	95 억		58327	N	N	0	N	00	N
133	20240307	130212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	30	2	1.09	31883510	11487	7.70	2745	2815	2745	3565	1925	2745	2775.62	0.30	0	-764	2935	2840	2670	2575	2405	2887	2622	96	820	500	1700	5	1	19174452	532	21.35	1.24	12	0.06	130.00	2245.00	4690	20230420	-40.83	2500	20240306	11.00	2845	-2.46	20240109	2500	11.00	20240306	4690	-40.83	20230420	2500	11.00	20240306	0.65	N	007530	500	95 억		58327	N	N	0	N	00	N
134	20240307	120214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	25	2	0.91	28810190	10379	6.96	2745	2815	2745	3565	1925	2745	2775.82	0.30	0	-765	2935	2840	2670	2575	2405	2887	2622	96	820	500	1700	5	1	19174452	531	21.31	1.23	12	0.05	130.00	2245.00	4690	20230420	-40.94	2500	20240306	10.80	2845	-2.64	20240109	2500	10.80	20240306	4690	-40.94	20230420	2500	10.80	20240306	0.65	N	007530	500	95 억		58327	N	N	0	N	00	N
135	20240307	110215	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	25	2	0.91	26656555	9601	6.43	2745	2815	2745	3565	1925	2745	2776.44	0.30	0	-765	2935	2840	2670	2575	2405	2887	2622	96	820	500	1700	5	1	19174452	531	21.31	1.23	12	0.05	130.00	2245.00	4690	20230420	-40.94	2500	20240306	10.80	2845	-2.64	20240109	2500	10.80	20240306	4690	-40.94	20230420	2500	10.80	20240306	0.65	N	007530	500	95 억		58327	N	N	0	N	00	N
136	20240307	100217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2755	10	2	0.36	21615395	7779	5.21	2745	2815	2745	3565	1925	2745	2778.69	0.30	0	-768	2935	2840	2670	2575	2405	2887	2622	96	820	500	1700	5	1	19174452	528	21.19	1.23	12	0.04	130.00	2245.00	4690	20230420	-41.26	2500	20240306	10.20	2845	-3.16	20240109	2500	10.20	20240306	4690	-41.26	20230420	2500	10.20	20240306	0.65	N	007530	500	95 억		58327	N	N	0	N	00	N
137	20240307	090213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2745	0	3	0.00	9836680	3539	2.37	2745	2815	2745	3565	1925	2745	2779.51	0.30	0	-721	2935	2840	2670	2575	2405	2887	2622	96	820	500	1700	5	1	19174452	526	21.12	1.22	12	0.02	130.00	2245.00	4690	20230420	-41.47	2500	20240306	9.80	2845	-3.51	20240109	2500	9.80	20240306	4690	-41.47	20230420	2500	9.80	20240306	0.65	N	007530	500	95 억		58327	N	N	0	N	00	N
138	20240306	160212	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2745	95	2	3.58	401786645	149215	57.93	2655	2765	2500	3445	1855	2650	2692.67	0.31	0	-600	2736	2692	2666	2622	2596	2680	2610	96	795	500	1640	5	1	19174452	526	21.12	1.22	12	0.78	130.00	2245.00	4690	20230420	-41.47	2500	20240306	9.80	2845	-3.51	20240109	2500	9.80	20240306	4690	-41.47	20230420	2500	9.80	20240306	1.10	N	007530	500	95 억		58935	N	N	0	N	00	N
139	20240306	150214	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2745	95	2	3.58	399518880	148386	57.61	2655	2765	2500	3445	1855	2650	2692.43	0.31	0	-736	2736	2692	2666	2622	2596	2680	2610	96	795	500	1640	5	1	19174452	526	21.12	1.22	12	0.77	130.00	2245.00	4690	20230420	-41.47	2500	20240306	9.80	2845	-3.51	20240109	2500	9.80	20240306	4690	-41.47	20230420	2500	9.80	20240306	1.10	N	007530	500	95 억		58935	N	N	0	N	00	N
140	20240306	140213	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2700	50	2	1.89	383550110	142557	55.35	2655	2765	2500	3445	1855	2650	2690.50	0.31	0	-653	2736	2692	2666	2622	2596	2680	2610	96	795	500	1640	5	1	19174452	518	20.77	1.20	12	0.74	130.00	2245.00	4690	20230420	-42.43	2500	20240306	8.00	2845	-5.10	20240109	2500	8.00	20240306	4690	-42.43	20230420	2500	8.00	20240306	1.10	N	007530	500	95 억		58935	N	N	0	N	00	N
141	20240306	130214	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2635	-15	5	-0.57	39289290	14897	5.78	2655	2765	2500	3445	1855	2650	2637.40	0.31	0	-654	2736	2692	2666	2622	2596	2680	2610	96	795	500	1640	5	1	19174452	505	20.27	1.17	12	0.08	130.00	2245.00	4690	20230420	-43.82	2500	20240306	5.40	2845	-7.38	20240109	2500	5.40	20240306	4690	-43.82	20230420	2500	5.40	20240306	1.10	N	007530	500	95 억		58935	N	N	0	N	00	N
142	20240306	120214	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2625	-25	5	-0.94	37174780	14093	5.47	2655	2765	2500	3445	1855	2650	2637.82	0.31	0	-729	2736	2692	2666	2622	2596	2680	2610	96	795	500	1640	5	1	19174452	503	20.19	1.17	12	0.07	130.00	2245.00	4690	20230420	-44.03	2500	20240306	5.00	2845	-7.73	20240109	2500	5.00	20240306	4690	-44.03	20230420	2500	5.00	20240306	1.10	N	007530	500	95 억		58935	N	N	0	N	00	N
143	20240306	110214	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2620	-30	5	-1.13	33344725	12634	4.91	2655	2765	2500	3445	1855	2650	2639.28	0.31	0	-672	2736	2692	2666	2622	2596	2680	2610	96	795	500	1640	5	1	19174452	502	20.15	1.17	12	0.07	130.00	2245.00	4690	20230420	-44.14	2500	20240306	4.80	2845	-7.91	20240109	2500	4.80	20240306	4690	-44.14	20230420	2500	4.80	20240306	1.10	N	007530	500	95 억		58935	N	N	0	N	00	N
144	20240306	100212	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	2620	-30	5	-1.13	31851985	12066	4.68	2655	2765	2500	3445	1855	2650	2639.81	0.31	0	-672	2736	2692	2666	2622	2596	2680	2610	96	795	500	1640	5	1	19174452	502	20.15	1.17	12	0.06	130.00	2245.00	4690	20230420	-44.14	2500	20240306	4.80	2845	-7.91	20240109	2500	4.80	20240306	4690	-44.14	20230420	2500	4.80	20240306	1.10	N	007530	500	95 억		58935	N	N	0	N	00	N
145	20240306	090213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	5	2	0.19	10666695	3963	1.54	2655	2765	2655	3445	1855	2650	2691.57	0.31	0	-331	2736	2692	2666	2622	2596	2680	2610	96	795	500	1640	5	1	19174452	509	20.42	1.18	12	0.02	130.00	2245.00	4690	20230420	-43.39	2560	20240215	3.71	2845	-6.68	20240109	2560	3.71	20240215	4690	-43.39	20230420	2560	3.71	20240215	1.10	N	007530	500	95 억		58935	N	N	0	N	00	N
146	20240305	160211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-20	5	-0.75	688426740	257556	90.45	2665	2710	2640	3470	1870	2670	2672.92	0.28	0	4742	2703	2686	2668	2651	2633	2695	2660	96	800	500	1650	5	1	19174452	508	20.38	1.18	12	1.34	130.00	2245.00	4690	20230420	-43.50	2560	20240215	3.52	2845	-6.85	20240109	2560	3.52	20240215	4690	-43.50	20230420	2560	3.52	20240215	1.21	N	007530	500	95 억		54129	N	N	0	N	00	N
147	20240305	150212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-20	5	-0.75	680447955	254541	89.39	2665	2710	2640	3470	1870	2670	2673.24	0.28	0	4875	2703	2686	2668	2651	2633	2695	2660	96	800	500	1650	5	1	19174452	508	20.38	1.18	12	1.33	130.00	2245.00	4690	20230420	-43.50	2560	20240215	3.52	2845	-6.85	20240109	2560	3.52	20240215	4690	-43.50	20230420	2560	3.52	20240215	1.21	N	007530	500	95 억		54129	N	N	0	N	00	N
148	20240305	140210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2645	-25	5	-0.94	678874725	253948	89.18	2665	2710	2640	3470	1870	2670	2673.28	0.28	0	4879	2703	2686	2668	2651	2633	2695	2660	96	800	500	1650	5	1	19174452	507	20.35	1.18	12	1.32	130.00	2245.00	4690	20230420	-43.60	2560	20240215	3.32	2845	-7.03	20240109	2560	3.32	20240215	4690	-43.60	20230420	2560	3.32	20240215	1.21	N	007530	500	95 억		54129	N	N	0	N	00	N
149	20240305	130211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2650	-20	5	-0.75	675169985	252550	88.69	2665	2710	2640	3470	1870	2670	2673.41	0.28	0	4924	2703	2686	2668	2651	2633	2695	2660	96	800	500	1650	5	1	19174452	508	20.38	1.18	12	1.32	130.00	2245.00	4690	20230420	-43.50	2560	20240215	3.52	2845	-6.85	20240109	2560	3.52	20240215	4690	-43.50	20230420	2560	3.52	20240215	1.21	N	007530	500	95 억		54129	N	N	0	N	00	N
150	20240305	120212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2640	-30	5	-1.12	669696620	250483	87.97	2665	2710	2640	3470	1870	2670	2673.62	0.28	0	4924	2703	2686	2668	2651	2633	2695	2660	96	800	500	1650	5	1	19174452	506	20.31	1.18	12	1.31	130.00	2245.00	4690	20230420	-43.71	2560	20240215	3.12	2845	-7.21	20240109	2560	3.12	20240215	4690	-43.71	20230420	2560	3.12	20240215	1.21	N	007530	500	95 억		54129	N	N	0	N	00	N
151	20240305	110213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	5	2	0.19	75620705	28362	9.96	2665	2710	2655	3470	1870	2670	2666.27	0.28	0	2607	2703	2686	2668	2651	2633	2695	2660	96	800	500	1650	5	1	19174452	513	20.58	1.19	12	0.15	130.00	2245.00	4690	20230420	-42.96	2560	20240215	4.49	2845	-5.98	20240109	2560	4.49	20240215	4690	-42.96	20230420	2560	4.49	20240215	1.21	N	007530	500	95 억		54129	N	N	0	N	00	N
152	20240305	100211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	-5	5	-0.19	68666450	25762	9.05	2665	2710	2655	3470	1870	2670	2665.42	0.28	0	2666	2703	2686	2668	2651	2633	2695	2660	96	800	500	1650	5	1	19174452	511	20.50	1.19	12	0.13	130.00	2245.00	4690	20230420	-43.18	2560	20240215	4.10	2845	-6.33	20240109	2560	4.10	20240215	4690	-43.18	20230420	2560	4.10	20240215	1.21	N	007530	500	95 억		54129	N	N	0	N	00	N
153	20240305	090211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-15	5	-0.56	10822555	4061	1.43	2665	2665	2655	3470	1870	2670	2665.00	0.28	0	1	2703	2686	2668	2651	2633	2695	2660	96	800	500	1650	5	1	19174452	509	20.42	1.18	12	0.02	130.00	2245.00	4690	20230420	-43.39	2560	20240215	3.71	2845	-6.68	20240109	2560	3.71	20240215	4690	-43.39	20230420	2560	3.71	20240215	1.21	N	007530	500	95 억		54129	N	N	0	N	00	N
154	20240304	160212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	5	2	0.19	761873405	284731	95.50	2665	2685	2650	3460	1870	2665	2675.77	0.26	0	4478	2718	2691	2663	2636	2608	2692	2637	96	795	500	1650	5	1	19174452	512	20.54	1.19	12	1.48	130.00	2245.00	4690	20230420	-43.07	2560	20240215	4.30	2845	-6.15	20240109	2560	4.30	20240215	4690	-43.07	20230420	2560	4.30	20240215	1.21	N	007530	500	95 억		49203	N	N	0	N	00	N
155	20240304	150211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	5	2	0.19	756176895	282601	94.79	2665	2685	2650	3460	1870	2665	2675.78	0.26	0	4454	2718	2691	2663	2636	2608	2692	2637	96	795	500	1650	5	1	19174452	512	20.54	1.19	12	1.47	130.00	2245.00	4690	20230420	-43.07	2560	20240215	4.30	2845	-6.15	20240109	2560	4.30	20240215	4690	-43.07	20230420	2560	4.30	20240215	1.21	N	007530	500	95 억		49203	N	N	0	N	00	N
156	20240304	140203	57	100.00	KOSDAQ		금속	N	N	N	N		N	2670	5	2	0.19	753255420	281507	94.42	2665	2685	2650	3460	1870	2665	2675.80	0.26	0	4592	2718	2691	2663	2636	2608	2692	2637	96	795	500	1650	5	1	19174452	512	20.54	1.19	12	1.47	130.00	2245.00	4690	20230420	-43.07	2560	20240215	4.30	2845	-6.15	20240109	2560	4.30	20240215	4690	-43.07	20230420	2560	4.30	20240215	1.21	N	007530	500	95 억		49203	N	N	0	N	00	N
157	20240304	130210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	10	2	0.38	705311465	263556	88.40	2665	2685	2650	3460	1870	2665	2676.14	0.26	0	4342	2718	2691	2663	2636	2608	2692	2637	96	795	500	1650	5	1	19174452	513	20.58	1.19	12	1.37	130.00	2245.00	4690	20230420	-42.96	2560	20240215	4.49	2845	-5.98	20240109	2560	4.49	20240215	4690	-42.96	20230420	2560	4.49	20240215	1.21	N	007530	500	95 억		49203	N	N	0	N	00	N
158	20240304	120204	57	100.00	KOSDAQ		금속	N	N	N	N		N	2675	10	2	0.38	701764710	262233	87.95	2665	2685	2650	3460	1870	2665	2676.11	0.26	0	4322	2718	2691	2663	2636	2608	2692	2637	96	795	500	1650	5	1	19174452	513	20.58	1.19	12	1.37	130.00	2245.00	4690	20230420	-42.96	2560	20240215	4.49	2845	-5.98	20240109	2560	4.49	20240215	4690	-42.96	20230420	2560	4.49	20240215	1.21	N	007530	500	95 억		49203	N	N	0	N	00	N
159	20240304	110209	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-10	5	-0.38	23232635	8733	2.93	2665	2665	2650	3460	1870	2665	2660.33	0.26	0	-1148	2718	2691	2663	2636	2608	2692	2637	96	795	500	1650	5	1	19174452	509	20.42	1.18	12	0.05	130.00	2245.00	4690	20230420	-43.39	2560	20240215	3.71	2845	-6.68	20240109	2560	3.71	20240215	4690	-43.39	20230420	2560	3.71	20240215	1.21	N	007530	500	95 억		49203	N	N	0	N	00	N
160	20240304	100209	57	100.00	KOSDAQ		금속	N	N	N	N		N	2655	-10	5	-0.38	22224185	8353	2.80	2665	2665	2650	3460	1870	2665	2660.62	0.26	0	-961	2718	2691	2663	2636	2608	2692	2637	96	795	500	1650	5	1	19174452	509	20.42	1.18	12	0.04	130.00	2245.00	4690	20230420	-43.39	2560	20240215	3.71	2845	-6.68	20240109	2560	3.71	20240215	4690	-43.39	20230420	2560	3.71	20240215	1.21	N	007530	500	95 억		49203	N	N	0	N	00	N
161	20240304	090210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2665	0	3	0.00	959400	360	0.12	2665	2665	2665	3460	1870	2665	2665.00	0.26	0	-118	2718	2691	2663	2636	2608	2692	2637	96	795	500	1650	5	1	19174452	511	20.50	1.19	12	0.00	130.00	2245.00	4690	20230420	-43.18	2560	20240215	4.10	2845	-6.33	20240109	2560	4.10	20240215	4690	-43.18	20230420	2560	4.10	20240215	1.21	N	007530	500	95 억		49203	N	N	0	N	00	N