KissMeData/008470/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	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4385	110	2	2.57	54586440	12571	306.76	4275	4385	4255	5550	2995	4275	4340.65	0.74	0	-157	4305	4290	4265	4250	4225	4297	4257	42	1275	500	3070	5	1	8404800	369	25.49	0.47	12	0.15	172.00	9366.00	5420	20230822	-19.10	4160	20240327	5.41	4970	-11.77	20240103	4160	5.41	20240327	5420	-19.10	20230822	4160	5.41	20240327	0.68	N	008470	500	42 억		62151	N	N	0	N	00	N
3	20240329	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	100	2	2.34	47842100	11031	269.18	4275	4385	4255	5550	2995	4275	4337.06	0.74	0	-113	4305	4290	4265	4250	4225	4297	4257	42	1275	500	3070	5	1	8404800	368	25.44	0.47	12	0.13	172.00	9366.00	5420	20230822	-19.28	4160	20240327	5.17	4970	-11.97	20240103	4160	5.17	20240327	5420	-19.28	20230822	4160	5.17	20240327	0.68	N	008470	500	42 억		62151	N	N	0	N	00	N
4	20240329	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	85	2	1.99	34344895	7941	193.78	4275	4375	4255	5550	2995	4275	4325.01	0.74	0	-105	4305	4290	4265	4250	4225	4297	4257	42	1275	500	3070	5	1	8404800	366	25.35	0.47	12	0.09	172.00	9366.00	5420	20230822	-19.56	4160	20240327	4.81	4970	-12.27	20240103	4160	4.81	20240327	5420	-19.56	20230822	4160	4.81	20240327	0.68	N	008470	500	42 억		62151	N	N	0	N	00	N
5	20240329	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4355	80	2	1.87	29647925	6863	167.47	4275	4375	4255	5550	2995	4275	4319.97	0.74	0	-59	4305	4290	4265	4250	4225	4297	4257	42	1275	500	3070	5	1	8404800	366	25.32	0.46	12	0.08	172.00	9366.00	5420	20230822	-19.65	4160	20240327	4.69	4970	-12.37	20240103	4160	4.69	20240327	5420	-19.65	20230822	4160	4.69	20240327	0.68	N	008470	500	42 억		62151	N	N	0	N	00	N
6	20240329	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	20	2	0.47	9921215	2319	56.59	4275	4295	4255	5550	2995	4275	4278.23	0.74	0	-15	4305	4290	4265	4250	4225	4297	4257	42	1275	500	3070	5	1	8404800	361	24.97	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.76	4160	20240327	3.25	4970	-13.58	20240103	4160	3.25	20240327	5420	-20.76	20230822	4160	3.25	20240327	0.68	N	008470	500	42 억		62151	N	N	0	N	00	N
7	20240329	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	10	2	0.23	6373840	1492	36.41	4275	4285	4255	5550	2995	4275	4272.01	0.74	0	-15	4305	4290	4265	4250	4225	4297	4257	42	1275	500	3070	5	1	8404800	360	24.91	0.46	12	0.02	172.00	9366.00	5420	20230822	-20.94	4160	20240327	3.00	4970	-13.78	20240103	4160	3.00	20240327	5420	-20.94	20230822	4160	3.00	20240327	0.68	N	008470	500	42 억		62151	N	N	0	N	00	N
8	20240329	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	5	2	0.12	4707335	1103	26.92	4275	4280	4255	5550	2995	4275	4267.76	0.74	0	-15	4305	4290	4265	4250	4225	4297	4257	42	1275	500	3070	5	1	8404800	360	24.88	0.46	12	0.01	172.00	9366.00	5420	20230822	-21.03	4160	20240327	2.88	4970	-13.88	20240103	4160	2.88	20240327	5420	-21.03	20230822	4160	2.88	20240327	0.68	N	008470	500	42 억		62151	N	N	0	N	00	N
9	20240329	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	0	3	0.00	431775	101	2.46	4275	4275	4275	5550	2995	4275	4275.00	0.74	0	-15	4305	4290	4265	4250	4225	4297	4257	42	1275	500	3070	5	1	8404800	359	24.85	0.46	12	0.00	172.00	9366.00	5420	20230822	-21.13	4160	20240327	2.76	4970	-13.98	20240103	4160	2.76	20240327	5420	-21.13	20230822	4160	2.76	20240327	0.68	N	008470	500	42 억		62151	N	N	0	N	00	N
10	20240328	160228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	10	2	0.23	17421650	4087	12.34	4240	4280	4240	5540	2990	4265	4262.70	0.74	0	159	4375	4320	4240	4185	4105	4347	4212	42	1275	500	3070	5	1	8404800	359	24.85	0.46	12	0.05	172.00	9366.00	5420	20230822	-21.13	4160	20240327	2.76	4970	-13.98	20240103	4160	2.76	20240327	5420	-21.13	20230822	4160	2.76	20240327	0.68	N	008470	500	42 억		61992	N	N	0	N	00	N
11	20240328	150231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	5	2	0.12	14500300	3403	10.27	4240	4280	4240	5540	2990	4265	4261.03	0.74	0	160	4375	4320	4240	4185	4105	4347	4212	42	1275	500	3070	5	1	8404800	359	24.83	0.46	12	0.04	172.00	9366.00	5420	20230822	-21.22	4160	20240327	2.64	4970	-14.08	20240103	4160	2.64	20240327	5420	-21.22	20230822	4160	2.64	20240327	0.68	N	008470	500	42 억		61992	N	N	0	N	00	N
12	20240328	140228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-5	5	-0.12	9405495	2209	6.67	4240	4280	4240	5540	2990	4265	4257.81	0.74	0	158	4375	4320	4240	4185	4105	4347	4212	42	1275	500	3070	5	1	8404800	358	24.77	0.45	12	0.03	172.00	9366.00	5420	20230822	-21.40	4160	20240327	2.40	4970	-14.29	20240103	4160	2.40	20240327	5420	-21.40	20230822	4160	2.40	20240327	0.68	N	008470	500	42 억		61992	N	N	0	N	00	N
13	20240328	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4245	-20	5	-0.47	9021790	2119	6.40	4240	4280	4240	5540	2990	4265	4257.57	0.74	0	158	4375	4320	4240	4185	4105	4347	4212	42	1275	500	3070	5	1	8404800	357	24.68	0.45	12	0.03	172.00	9366.00	5420	20230822	-21.68	4160	20240327	2.04	4970	-14.59	20240103	4160	2.04	20240327	5420	-21.68	20230822	4160	2.04	20240327	0.68	N	008470	500	42 억		61992	N	N	0	N	00	N
14	20240328	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-25	5	-0.59	8468965	1989	6.00	4240	4280	4240	5540	2990	4265	4257.90	0.74	0	158	4375	4320	4240	4185	4105	4347	4212	42	1275	500	3070	5	1	8404800	356	24.65	0.45	12	0.02	172.00	9366.00	5420	20230822	-21.77	4160	20240327	1.92	4970	-14.69	20240103	4160	1.92	20240327	5420	-21.77	20230822	4160	1.92	20240327	0.68	N	008470	500	42 억		61992	N	N	0	N	00	N
15	20240328	110227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4265	0	3	0.00	5372500	1260	3.80	4240	4280	4240	5540	2990	4265	4263.89	0.74	0	158	4375	4320	4240	4185	4105	4347	4212	42	1275	500	3070	5	1	8404800	358	24.80	0.46	12	0.01	172.00	9366.00	5420	20230822	-21.31	4160	20240327	2.52	4970	-14.19	20240103	4160	2.52	20240327	5420	-21.31	20230822	4160	2.52	20240327	0.68	N	008470	500	42 억		61992	N	N	0	N	00	N
16	20240328	100232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4275	10	2	0.23	4234225	993	3.00	4240	4280	4240	5540	2990	4265	4264.07	0.74	0	158	4375	4320	4240	4185	4105	4347	4212	42	1275	500	3070	5	1	8404800	359	24.85	0.46	12	0.01	172.00	9366.00	5420	20230822	-21.13	4160	20240327	2.76	4970	-13.98	20240103	4160	2.76	20240327	5420	-21.13	20230822	4160	2.76	20240327	0.68	N	008470	500	42 억		61992	N	N	0	N	00	N
17	20240328	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4240	-25	5	-0.59	364640	86	0.26	4240	4240	4240	5540	2990	4265	4240.00	0.74	0	-12	4375	4320	4240	4185	4105	4347	4212	42	1275	500	3070	5	1	8404800	356	24.65	0.45	12	0.00	172.00	9366.00	5420	20230822	-21.77	4160	20240327	1.92	4970	-14.69	20240103	4160	1.92	20240327	5420	-21.77	20230822	4160	1.92	20240327	0.68	N	008470	500	42 억		61992	N	N	0	N	00	N
18	20240327	160231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4265	40	2	0.95	139355510	33129	259.23	4195	4295	4160	5490	2960	4225	4206.45	0.88	0	-12349	4328	4276	4233	4181	4138	4255	4160	42	1265	500	3040	5	1	8404800	358	24.80	0.46	12	0.39	172.00	9366.00	5420	20230822	-21.31	4160	20240327	2.52	4970	-14.19	20240103	4160	2.52	20240327	5420	-21.31	20230822	4160	2.52	20240327	0.68	N	008470	500	42 억		74341	N	N	0	N	00	N
19	20240327	150229	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4225	0	3	0.00	136643255	32489	254.22	4195	4295	4160	5490	2960	4225	4205.83	0.88	0	-12403	4328	4276	4233	4181	4138	4255	4160	42	1265	500	3040	5	1	8404800	355	24.56	0.45	12	0.39	172.00	9366.00	5420	20230822	-22.05	4160	20240327	1.56	4970	-14.99	20240103	4160	1.56	20240327	5420	-22.05	20230822	4160	1.56	20240327	0.68	N	008470	500	42 억		74341	N	N	0	N	00	N
20	20240327	140231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4205	-20	5	-0.47	119679650	28431	222.46	4195	4295	4170	5490	2960	4225	4209.48	0.88	0	-11702	4328	4276	4233	4181	4138	4255	4160	42	1265	500	3040	5	1	8404800	353	24.45	0.45	12	0.34	172.00	9366.00	5420	20230822	-22.42	4170	20240327	0.84	4970	-15.39	20240103	4170	0.84	20240327	5420	-22.42	20230822	4170	0.84	20240327	0.68	N	008470	500	42 억		74341	N	N	0	N	00	N
21	20240327	130232	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4225	0	3	0.00	98575490	23387	183.00	4195	4295	4175	5490	2960	4225	4214.97	0.88	0	-9175	4328	4276	4233	4181	4138	4255	4160	42	1265	500	3040	5	1	8404800	355	24.56	0.45	12	0.28	172.00	9366.00	5420	20230822	-22.05	4175	20240327	1.20	4970	-14.99	20240103	4175	1.20	20240327	5420	-22.05	20230822	4175	1.20	20240327	0.68	N	008470	500	42 억		74341	N	N	0	N	00	N
22	20240327	120231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4240	15	2	0.36	71494035	16932	132.49	4195	4295	4175	5490	2960	4225	4222.42	0.88	0	-6668	4328	4276	4233	4181	4138	4255	4160	42	1265	500	3040	5	1	8404800	356	24.65	0.45	12	0.20	172.00	9366.00	5420	20230822	-21.77	4175	20240327	1.56	4970	-14.69	20240103	4175	1.56	20240327	5420	-21.77	20230822	4175	1.56	20240327	0.68	N	008470	500	42 억		74341	N	N	0	N	00	N
23	20240327	110231	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4270	45	2	1.07	35681825	8466	66.24	4195	4295	4175	5490	2960	4225	4214.72	0.88	0	-2646	4328	4276	4233	4181	4138	4255	4160	42	1265	500	3040	5	1	8404800	359	24.83	0.46	12	0.10	172.00	9366.00	5420	20230822	-21.22	4175	20240327	2.28	4970	-14.08	20240103	4175	2.28	20240327	5420	-21.22	20230822	4175	2.28	20240327	0.68	N	008470	500	42 억		74341	N	N	0	N	00	N
24	20240327	100227	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	4205	-20	5	-0.47	22447090	5348	41.85	4195	4220	4175	5490	2960	4225	4197.29	0.88	0	-1422	4328	4276	4233	4181	4138	4255	4160	42	1265	500	3040	5	1	8404800	353	24.45	0.45	12	0.06	172.00	9366.00	5420	20230822	-22.42	4175	20240327	0.72	4970	-15.39	20240103	4175	0.72	20240327	5420	-22.42	20230822	4175	0.72	20240327	0.68	N	008470	500	42 억		74341	N	N	0	N	00	N
25	20240327	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4195	-30	5	-0.71	343990	82	0.64	4195	4195	4195	5490	2960	4225	4195.00	0.88	0	-33	4328	4276	4233	4181	4138	4255	4160	42	1265	500	3040	5	1	8404800	353	24.39	0.45	12	0.00	172.00	9366.00	5420	20230822	-22.60	4175	20231023	0.48	4970	-15.59	20240103	4190	0.12	20240326	5420	-22.60	20230822	4175	0.48	20231023	0.68	N	008470	500	42 억		74341	N	N	0	N	00	N
26	20240326	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-60	5	-1.40	54046360	12780	98.11	4285	4285	4190	5570	3000	4285	4228.98	0.94	0	-4808	4445	4365	4305	4225	4165	4335	4195	42	1285	500	3080	5	1	8404800	355	24.56	0.45	12	0.15	172.00	9366.00	5420	20230822	-22.05	4175	20231023	1.20	4970	-14.99	20240103	4190	0.84	20240326	5420	-22.05	20230822	4175	1.20	20231023	0.67	N	008470	500	42 억		79149	N	N	0	N	00	N
27	20240326	150229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-60	5	-1.40	47321310	11190	85.91	4285	4285	4190	5570	3000	4285	4228.89	0.94	0	-3249	4445	4365	4305	4225	4165	4335	4195	42	1285	500	3080	5	1	8404800	355	24.56	0.45	12	0.13	172.00	9366.00	5420	20230822	-22.05	4175	20231023	1.20	4970	-14.99	20240103	4190	0.84	20240326	5420	-22.05	20230822	4175	1.20	20231023	0.67	N	008470	500	42 억		79149	N	N	0	N	00	N
28	20240326	140229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4235	-50	5	-1.17	37819825	8943	68.65	4285	4285	4190	5570	3000	4285	4228.99	0.94	0	-1276	4445	4365	4305	4225	4165	4335	4195	42	1285	500	3080	5	1	8404800	356	24.62	0.45	12	0.11	172.00	9366.00	5420	20230822	-21.86	4175	20231023	1.44	4970	-14.79	20240103	4190	1.07	20240326	5420	-21.86	20230822	4175	1.44	20231023	0.67	N	008470	500	42 억		79149	N	N	0	N	00	N
29	20240326	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4225	-60	5	-1.40	37536405	8876	68.14	4285	4285	4190	5570	3000	4285	4228.98	0.94	0	-1273	4445	4365	4305	4225	4165	4335	4195	42	1285	500	3080	5	1	8404800	355	24.56	0.45	12	0.11	172.00	9366.00	5420	20230822	-22.05	4175	20231023	1.20	4970	-14.99	20240103	4190	0.84	20240326	5420	-22.05	20230822	4175	1.20	20231023	0.67	N	008470	500	42 억		79149	N	N	0	N	00	N
30	20240326	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4220	-65	5	-1.52	30860655	7291	55.97	4285	4285	4205	5570	3000	4285	4232.71	0.94	0	-1005	4445	4365	4305	4225	4165	4335	4195	42	1285	500	3080	5	1	8404800	355	24.53	0.45	12	0.09	172.00	9366.00	5420	20230822	-22.14	4175	20231023	1.08	4970	-15.09	20240103	4205	0.36	20240326	5420	-22.14	20230822	4175	1.08	20231023	0.67	N	008470	500	42 억		79149	N	N	0	N	00	N
31	20240326	110225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-25	5	-0.58	9617790	2254	17.30	4285	4285	4250	5570	3000	4285	4266.99	0.94	0	-539	4445	4365	4305	4225	4165	4335	4195	42	1285	500	3080	5	1	8404800	358	24.77	0.45	12	0.03	172.00	9366.00	5420	20230822	-21.40	4175	20231023	2.04	4970	-14.29	20240103	4210	1.19	20240321	5420	-21.40	20230822	4175	2.04	20231023	0.67	N	008470	500	42 억		79149	N	N	0	N	00	N
32	20240326	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-30	5	-0.70	7732310	1811	13.90	4285	4285	4250	5570	3000	4285	4269.64	0.94	0	-428	4445	4365	4305	4225	4165	4335	4195	42	1285	500	3080	5	1	8404800	358	24.74	0.45	12	0.02	172.00	9366.00	5420	20230822	-21.49	4175	20231023	1.92	4970	-14.39	20240103	4210	1.07	20240321	5420	-21.49	20230822	4175	1.92	20231023	0.67	N	008470	500	42 억		79149	N	N	0	N	00	N
33	20240326	090227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	0	3	0.00	162830	38	0.29	4285	4285	4285	5570	3000	4285	4285.00	0.94	0	-10	4445	4365	4305	4225	4165	4335	4195	42	1285	500	3080	5	1	8404800	360	24.91	0.46	12	0.00	172.00	9366.00	5420	20230822	-20.94	4175	20231023	2.63	4970	-13.78	20240103	4210	1.78	20240321	5420	-20.94	20230822	4175	2.63	20231023	0.67	N	008470	500	42 억		79149	N	N	0	N	00	N
34	20240325	160232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	-40	5	-0.92	55822345	13026	186.41	4325	4385	4245	5620	3030	4325	4285.46	1.03	0	-7651	4398	4361	4313	4276	4228	4380	4295	42	1295	500	3110	5	1	8404800	360	24.91	0.46	12	0.15	172.00	9366.00	5420	20230822	-20.94	4175	20231023	2.63	4970	-13.78	20240103	4210	1.78	20240321	5420	-20.94	20230822	4175	2.63	20231023	0.67	N	008470	500	42 억		86800	N	N	0	N	00	N
35	20240325	150235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	-55	5	-1.27	35746845	8322	119.09	4325	4385	4245	5620	3030	4325	4295.46	1.03	0	-3106	4398	4361	4313	4276	4228	4380	4295	42	1295	500	3110	5	1	8404800	359	24.83	0.46	12	0.10	172.00	9366.00	5420	20230822	-21.22	4175	20231023	2.28	4970	-14.08	20240103	4210	1.43	20240321	5420	-21.22	20230822	4175	2.28	20231023	0.67	N	008470	500	42 억		86800	N	N	0	N	00	N
36	20240325	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-45	5	-1.04	28792975	6693	95.78	4325	4385	4245	5620	3030	4325	4301.95	1.03	0	-2189	4398	4361	4313	4276	4228	4380	4295	42	1295	500	3110	5	1	8404800	360	24.88	0.46	12	0.08	172.00	9366.00	5420	20230822	-21.03	4175	20231023	2.51	4970	-13.88	20240103	4210	1.66	20240321	5420	-21.03	20230822	4175	2.51	20231023	0.67	N	008470	500	42 억		86800	N	N	0	N	00	N
37	20240325	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4285	-40	5	-0.92	21691880	5027	71.94	4325	4385	4280	5620	3030	4325	4315.07	1.03	0	-1938	4398	4361	4313	4276	4228	4380	4295	42	1295	500	3110	5	1	8404800	360	24.91	0.46	12	0.06	172.00	9366.00	5420	20230822	-20.94	4175	20231023	2.63	4970	-13.78	20240103	4210	1.78	20240321	5420	-20.94	20230822	4175	2.63	20231023	0.67	N	008470	500	42 억		86800	N	N	0	N	00	N
38	20240325	120239	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-20	5	-0.46	19455150	4506	64.48	4325	4385	4280	5620	3030	4325	4317.61	1.03	0	-1427	4398	4361	4313	4276	4228	4380	4295	42	1295	500	3110	5	1	8404800	362	25.03	0.46	12	0.05	172.00	9366.00	5420	20230822	-20.57	4175	20231023	3.11	4970	-13.38	20240103	4210	2.26	20240321	5420	-20.57	20230822	4175	3.11	20231023	0.67	N	008470	500	42 억		86800	N	N	0	N	00	N
39	20240325	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-30	5	-0.69	13415605	3100	44.36	4325	4385	4295	5620	3030	4325	4327.61	1.03	0	-783	4398	4361	4313	4276	4228	4380	4295	42	1295	500	3110	5	1	8404800	361	24.97	0.46	12	0.04	172.00	9366.00	5420	20230822	-20.76	4175	20231023	2.87	4970	-13.58	20240103	4210	2.02	20240321	5420	-20.76	20230822	4175	2.87	20231023	0.67	N	008470	500	42 억		86800	N	N	0	N	00	N
40	20240325	100234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	5	2	0.12	10136720	2339	33.47	4325	4385	4300	5620	3030	4325	4333.78	1.03	0	-536	4398	4361	4313	4276	4228	4380	4295	42	1295	500	3110	5	1	8404800	364	25.17	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.11	4175	20231023	3.71	4970	-12.88	20240103	4210	2.85	20240321	5420	-20.11	20230822	4175	3.71	20231023	0.67	N	008470	500	42 억		86800	N	N	0	N	00	N
41	20240325	090237	57	100.00	KOSDAQ		금속	N	N	N	N		N	4310	-15	5	-0.35	9304450	2146	30.71	4325	4385	4300	5620	3030	4325	4335.72	1.03	0	-445	4398	4361	4313	4276	4228	4380	4295	42	1295	500	3110	5	1	8404800	362	25.06	0.46	12	0.03	172.00	9366.00	5420	20230822	-20.48	4175	20231023	3.23	4970	-13.28	20240103	4210	2.38	20240321	5420	-20.48	20230822	4175	3.23	20231023	0.67	N	008470	500	42 억		86800	N	N	0	N	00	N
42	20240322	160234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4325	10	2	0.23	29953140	6958	40.92	4315	4350	4265	5600	3025	4315	4304.85	1.07	0	-3138	4411	4362	4286	4237	4161	4387	4262	42	1285	500	3100	5	1	8404800	364	25.15	0.46	12	0.08	172.00	9366.00	5420	20230822	-20.20	4175	20231023	3.59	4970	-12.98	20240103	4210	2.73	20240321	5420	-20.20	20230822	4175	3.59	20231023	0.67	N	008470	500	42 억		89938	N	N	0	N	00	N
43	20240322	150236	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-15	5	-0.35	26597885	6180	36.34	4315	4350	4265	5600	3025	4315	4303.86	1.07	0	-2643	4411	4362	4286	4237	4161	4387	4262	42	1285	500	3100	5	1	8404800	361	25.00	0.46	12	0.07	172.00	9366.00	5420	20230822	-20.66	4175	20231023	2.99	4970	-13.48	20240103	4210	2.14	20240321	5420	-20.66	20230822	4175	2.99	20231023	0.67	N	008470	500	42 억		89938	N	N	0	N	00	N
44	20240322	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4335	20	2	0.46	18422765	4287	25.21	4315	4340	4265	5600	3025	4315	4297.36	1.07	0	-1599	4411	4362	4286	4237	4161	4387	4262	42	1285	500	3100	5	1	8404800	364	25.20	0.46	12	0.05	172.00	9366.00	5420	20230822	-20.02	4175	20231023	3.83	4970	-12.78	20240103	4210	2.97	20240321	5420	-20.02	20230822	4175	3.83	20231023	0.67	N	008470	500	42 억		89938	N	N	0	N	00	N
45	20240322	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-20	5	-0.46	14603760	3401	20.00	4315	4315	4265	5600	3025	4315	4293.96	1.07	0	-1334	4411	4362	4286	4237	4161	4387	4262	42	1285	500	3100	5	1	8404800	361	24.97	0.46	12	0.04	172.00	9366.00	5420	20230822	-20.76	4175	20231023	2.87	4970	-13.58	20240103	4210	2.02	20240321	5420	-20.76	20230822	4175	2.87	20231023	0.67	N	008470	500	42 억		89938	N	N	0	N	00	N
46	20240322	120234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-35	5	-0.81	7445615	1733	10.19	4315	4315	4280	5600	3025	4315	4296.37	1.07	0	-715	4411	4362	4286	4237	4161	4387	4262	42	1285	500	3100	5	1	8404800	360	24.88	0.46	12	0.02	172.00	9366.00	5420	20230822	-21.03	4175	20231023	2.51	4970	-13.88	20240103	4210	1.66	20240321	5420	-21.03	20230822	4175	2.51	20231023	0.67	N	008470	500	42 억		89938	N	N	0	N	00	N
47	20240322	110235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	-20	5	-0.46	3325110	773	4.55	4315	4315	4290	5600	3025	4315	4301.57	1.07	0	-323	4411	4362	4286	4237	4161	4387	4262	42	1285	500	3100	5	1	8404800	361	24.97	0.46	12	0.01	172.00	9366.00	5420	20230822	-20.76	4175	20231023	2.87	4970	-13.58	20240103	4210	2.02	20240321	5420	-20.76	20230822	4175	2.87	20231023	0.67	N	008470	500	42 억		89938	N	N	0	N	00	N
48	20240322	100235	57	100.00	KOSDAQ		금속	N	N	N	N		N	4290	-25	5	-0.58	2564720	596	3.50	4315	4315	4290	5600	3025	4315	4303.22	1.07	0	-278	4411	4362	4286	4237	4161	4387	4262	42	1285	500	3100	5	1	8404800	361	24.94	0.46	12	0.01	172.00	9366.00	5420	20230822	-20.85	4175	20231023	2.75	4970	-13.68	20240103	4210	1.90	20240321	5420	-20.85	20230822	4175	2.75	20231023	0.67	N	008470	500	42 억		89938	N	N	0	N	00	N
49	20240322	090233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	-15	5	-0.35	1923540	447	2.63	4315	4315	4300	5600	3025	4315	4303.22	1.07	0	-160	4411	4362	4286	4237	4161	4387	4262	42	1285	500	3100	5	1	8404800	361	25.00	0.46	12	0.01	172.00	9366.00	5420	20230822	-20.66	4175	20231023	2.99	4970	-13.48	20240103	4210	2.14	20240321	5420	-20.66	20230822	4175	2.99	20231023	0.67	N	008470	500	42 억		89938	N	N	0	N	00	N
50	20240321	160233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	55	2	1.29	71884260	16881	188.89	4260	4335	4210	5530	2985	4260	4258.29	1.14	0	-5459	4380	4320	4285	4225	4190	4302	4207	42	1270	500	3060	5	1	8404800	363	-29.35	0.45	12	0.20	-147.00	9528.00	5420	20230822	-20.39	4175	20231023	3.35	4970	-13.18	20240103	4210	2.49	20240321	5420	-20.39	20230822	4175	3.35	20231023	0.67	N	008470	500	42 억		95397	N	N	0	N	00	N
51	20240321	150233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4295	35	2	0.82	68325095	16053	179.62	4260	4335	4210	5530	2985	4260	4256.22	1.14	0	-4926	4380	4320	4285	4225	4190	4302	4207	42	1270	500	3060	5	1	8404800	361	-29.22	0.45	12	0.19	-147.00	9528.00	5420	20230822	-20.76	4175	20231023	2.87	4970	-13.58	20240103	4210	2.02	20240321	5420	-20.76	20230822	4175	2.87	20231023	0.67	N	008470	500	42 억		95397	N	N	0	N	00	N
52	20240321	140233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	40	2	0.94	39436640	9257	103.58	4260	4315	4210	5530	2985	4260	4260.20	1.14	0	-2689	4380	4320	4285	4225	4190	4302	4207	42	1270	500	3060	5	1	8404800	361	-29.25	0.45	12	0.11	-147.00	9528.00	5420	20230822	-20.66	4175	20231023	2.99	4970	-13.48	20240103	4210	2.14	20240321	5420	-20.66	20230822	4175	2.99	20231023	0.67	N	008470	500	42 억		95397	N	N	0	N	00	N
53	20240321	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4300	40	2	0.94	36829720	8651	96.80	4260	4310	4210	5530	2985	4260	4257.28	1.14	0	-2492	4380	4320	4285	4225	4190	4302	4207	42	1270	500	3060	5	1	8404800	361	-29.25	0.45	12	0.10	-147.00	9528.00	5420	20230822	-20.66	4175	20231023	2.99	4970	-13.48	20240103	4210	2.14	20240321	5420	-20.66	20230822	4175	2.99	20231023	0.67	N	008470	500	42 억		95397	N	N	0	N	00	N
54	20240321	120231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	0	3	0.00	35425675	8324	93.14	4260	4295	4210	5530	2985	4260	4255.85	1.14	0	-2352	4380	4320	4285	4225	4190	4302	4207	42	1270	500	3060	5	1	8404800	358	-28.98	0.45	12	0.10	-147.00	9528.00	5420	20230822	-21.40	4175	20231023	2.04	4970	-14.29	20240103	4210	1.19	20240321	5420	-21.40	20230822	4175	2.04	20231023	0.67	N	008470	500	42 억		95397	N	N	0	N	00	N
55	20240321	110233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	0	3	0.00	31748235	7463	83.51	4260	4290	4210	5530	2985	4260	4254.08	1.14	0	-1977	4380	4320	4285	4225	4190	4302	4207	42	1270	500	3060	5	1	8404800	358	-28.98	0.45	12	0.09	-147.00	9528.00	5420	20230822	-21.40	4175	20231023	2.04	4970	-14.29	20240103	4210	1.19	20240321	5420	-21.40	20230822	4175	2.04	20231023	0.67	N	008470	500	42 억		95397	N	N	0	N	00	N
56	20240321	100233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4255	-5	5	-0.12	28913400	6799	76.08	4260	4285	4210	5530	2985	4260	4252.60	1.14	0	-1882	4380	4320	4285	4225	4190	4302	4207	42	1270	500	3060	5	1	8404800	358	-28.95	0.45	12	0.08	-147.00	9528.00	5420	20230822	-21.49	4175	20231023	1.92	4970	-14.39	20240103	4210	1.07	20240321	5420	-21.49	20230822	4175	1.92	20231023	0.67	N	008470	500	42 억		95397	N	N	0	N	00	N
57	20240321	090234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4250	-10	5	-0.23	4442910	1043	11.67	4260	4260	4250	5530	2985	4260	4259.74	1.14	0	-262	4380	4320	4285	4225	4190	4302	4207	42	1270	500	3060	5	1	8404800	357	-28.91	0.45	12	0.01	-147.00	9528.00	5420	20230822	-21.59	4175	20231023	1.80	4970	-14.49	20240103	4250	0.00	20240321	5420	-21.59	20230822	4175	1.80	20231023	0.67	N	008470	500	42 억		95397	N	N	0	N	00	N
58	20240320	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4260	-70	5	-1.62	38323985	8937	122.39	4330	4345	4250	5620	3035	4330	4287.94	1.17	0	-2726	4446	4387	4346	4287	4246	4367	4267	42	1290	500	3110	5	1	8404800	358	-28.98	0.45	12	0.11	-147.00	9528.00	5650	20230315	-24.60	4175	20231023	2.04	4970	-14.29	20240103	4250	0.24	20240320	5420	-21.40	20230822	4175	2.04	20231023	0.67	N	008470	500	42 억		98123	N	N	0	N	00	N
59	20240320	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4270	-60	5	-1.39	29167790	6785	92.92	4330	4345	4250	5620	3035	4330	4298.57	1.17	0	-2129	4446	4387	4346	4287	4246	4367	4267	42	1290	500	3110	5	1	8404800	359	-29.05	0.45	12	0.08	-147.00	9528.00	5650	20230315	-24.42	4175	20231023	2.28	4970	-14.08	20240103	4250	0.47	20240320	5420	-21.22	20230822	4175	2.28	20231023	0.67	N	008470	500	42 억		98123	N	N	0	N	00	N
60	20240320	140234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4280	-50	5	-1.15	26230730	6098	83.51	4330	4345	4250	5620	3035	4330	4301.23	1.17	0	-1636	4446	4387	4346	4287	4246	4367	4267	42	1290	500	3110	5	1	8404800	360	-29.12	0.45	12	0.07	-147.00	9528.00	5650	20230315	-24.25	4175	20231023	2.51	4970	-13.88	20240103	4250	0.71	20240320	5420	-21.03	20230822	4175	2.51	20231023	0.67	N	008470	500	42 억		98123	N	N	0	N	00	N
61	20240320	130234	57	100.00	KOSDAQ		금속	N	N	N	N		N	4305	-25	5	-0.58	18335180	4250	58.20	4330	4345	4265	5620	3035	4330	4313.92	1.17	0	-1277	4446	4387	4346	4287	4246	4367	4267	42	1290	500	3110	5	1	8404800	362	-29.29	0.45	12	0.05	-147.00	9528.00	5650	20230315	-23.81	4175	20231023	3.11	4970	-13.38	20240103	4265	0.94	20240320	5420	-20.57	20230822	4175	3.11	20231023	0.67	N	008470	500	42 억		98123	N	N	0	N	00	N
62	20240320	120233	57	100.00	KOSDAQ		금속	N	N	N	N		N	4315	-15	5	-0.35	15888760	3680	50.40	4330	4345	4265	5620	3035	4330	4317.38	1.17	0	-1237	4446	4387	4346	4287	4246	4367	4267	42	1290	500	3110	5	1	8404800	363	-29.35	0.45	12	0.04	-147.00	9528.00	5650	20230315	-23.63	4175	20231023	3.35	4970	-13.18	20240103	4265	1.17	20240320	5420	-20.39	20230822	4175	3.35	20231023	0.67	N	008470	500	42 억		98123	N	N	0	N	00	N
63	20240320	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	0	3	0.00	10247725	2365	32.39	4330	4345	4305	5620	3035	4330	4333.16	1.17	0	-1000	4446	4387	4346	4287	4246	4367	4267	42	1290	500	3110	5	1	8404800	364	-29.46	0.45	12	0.03	-147.00	9528.00	5650	20230315	-23.36	4175	20231023	3.71	4970	-12.88	20240103	4305	0.58	20240320	5420	-20.11	20230822	4175	3.71	20231023	0.67	N	008470	500	42 억		98123	N	N	0	N	00	N
64	20240320	100231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	15	2	0.35	8987745	2074	28.40	4330	4345	4310	5620	3035	4330	4333.64	1.17	0	-945	4446	4387	4346	4287	4246	4367	4267	42	1290	500	3110	5	1	8404800	365	-29.56	0.46	12	0.02	-147.00	9528.00	5650	20230315	-23.10	4175	20231023	4.07	4970	-12.58	20240103	4305	0.93	20240319	5420	-19.83	20230822	4175	4.07	20231023	0.67	N	008470	500	42 억		98123	N	N	0	N	00	N
65	20240320	090230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	0	3	0.00	1974480	456	6.24	4330	4330	4330	5620	3035	4330	4330.00	1.17	0	-159	4446	4387	4346	4287	4246	4367	4267	42	1290	500	3110	5	1	8404800	364	-29.46	0.45	12	0.01	-147.00	9528.00	5650	20230315	-23.36	4175	20231023	3.71	4970	-12.88	20240103	4305	0.58	20240319	5420	-20.11	20230822	4175	3.71	20231023	0.67	N	008470	500	42 억		98123	N	N	0	N	00	N
66	20240319	160231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-35	5	-0.80	31752780	7302	200.88	4365	4405	4305	5670	3060	4365	4348.50	1.19	0	-1972	4411	4387	4376	4352	4341	4382	4347	42	1305	500	3140	5	1	8404800	364	-29.46	0.45	12	0.09	-147.00	9528.00	5650	20230315	-23.36	4175	20231023	3.71	4970	-12.88	20240103	4305	0.58	20240319	5420	-20.11	20230822	4175	3.71	20231023	0.67	N	008470	500	42 억		100095	N	N	0	N	00	N
67	20240319	150232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4330	-35	5	-0.80	29900060	6875	189.13	4365	4405	4305	5670	3060	4365	4349.10	1.19	0	-1802	4411	4387	4376	4352	4341	4382	4347	42	1305	500	3140	5	1	8404800	364	-29.46	0.45	12	0.08	-147.00	9528.00	5650	20230315	-23.36	4175	20231023	3.71	4970	-12.88	20240103	4305	0.58	20240319	5420	-20.11	20230822	4175	3.71	20231023	0.67	N	008470	500	42 억		100095	N	N	0	N	00	N
68	20240319	140232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4340	-25	5	-0.57	28992570	6665	183.36	4365	4405	4305	5670	3060	4365	4349.97	1.19	0	-1770	4411	4387	4376	4352	4341	4382	4347	42	1305	500	3140	5	1	8404800	365	-29.52	0.46	12	0.08	-147.00	9528.00	5650	20230315	-23.19	4175	20231023	3.95	4970	-12.68	20240103	4305	0.81	20240319	5420	-19.93	20230822	4175	3.95	20231023	0.67	N	008470	500	42 억		100095	N	N	0	N	00	N
69	20240319	130220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-20	5	-0.46	28346660	6516	179.26	4365	4405	4305	5670	3060	4365	4350.32	1.19	0	-1647	4411	4387	4376	4352	4341	4382	4347	42	1305	500	3140	5	1	8404800	365	-29.56	0.46	12	0.08	-147.00	9528.00	5650	20230315	-23.10	4175	20231023	4.07	4970	-12.58	20240103	4305	0.93	20240319	5420	-19.83	20230822	4175	4.07	20231023	0.67	N	008470	500	42 억		100095	N	N	0	N	00	N
70	20240319	120232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4345	-20	5	-0.46	26196755	6019	165.58	4365	4405	4305	5670	3060	4365	4352.34	1.19	0	-1541	4411	4387	4376	4352	4341	4382	4347	42	1305	500	3140	5	1	8404800	365	-29.56	0.46	12	0.07	-147.00	9528.00	5650	20230315	-23.10	4175	20231023	4.07	4970	-12.58	20240103	4305	0.93	20240319	5420	-19.83	20230822	4175	4.07	20231023	0.67	N	008470	500	42 억		100095	N	N	0	N	00	N
71	20240319	110232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4360	-5	5	-0.11	10235160	2350	64.65	4365	4405	4330	5670	3060	4365	4355.39	1.19	0	-601	4411	4387	4376	4352	4341	4382	4347	42	1305	500	3140	5	1	8404800	366	-29.66	0.46	12	0.03	-147.00	9528.00	5650	20230315	-22.83	4175	20231023	4.43	4970	-12.27	20240103	4330	0.69	20240319	5420	-19.56	20230822	4175	4.43	20231023	0.67	N	008470	500	42 억		100095	N	N	0	N	00	N
72	20240319	100232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	0	3	0.00	8453480	1940	53.37	4365	4405	4335	5670	3060	4365	4357.46	1.19	0	-489	4411	4387	4376	4352	4341	4382	4347	42	1305	500	3140	5	1	8404800	367	-29.69	0.46	12	0.02	-147.00	9528.00	5650	20230315	-22.74	4175	20231023	4.55	4970	-12.17	20240103	4335	0.69	20240319	5420	-19.46	20230822	4175	4.55	20231023	0.67	N	008470	500	42 억		100095	N	N	0	N	00	N
73	20240319	090232	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	0	3	0.00	1641240	376	10.34	4365	4365	4365	5670	3060	4365	4365.00	1.19	0	-146	4411	4387	4376	4352	4341	4382	4347	42	1305	500	3140	5	1	8404800	367	-29.69	0.46	12	0.00	-147.00	9528.00	5650	20230315	-22.74	4175	20231023	4.55	4970	-12.17	20240103	4365	0.00	20240319	5420	-19.46	20230822	4175	4.55	20231023	0.67	N	008470	500	42 억		100095	N	N	0	N	00	N
74	20240318	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4365	-40	5	-0.91	15922795	3631	61.97	4390	4400	4365	5720	3085	4405	4385.24	1.21	0	-1820	4511	4457	4421	4367	4331	4440	4350	42	1315	500	3170	5	1	8404800	367	-29.69	0.46	12	0.04	-147.00	9528.00	5650	20230315	-22.74	4175	20231023	4.55	4970	-12.17	20240103	4365	0.00	20240318	5420	-19.46	20230822	4175	4.55	20231023	0.67	N	008470	500	42 억		101555	N	N	0	N	00	N
75	20240318	150230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4375	-30	5	-0.68	13828170	3152	53.80	4390	4400	4370	5720	3085	4405	4387.11	1.21	0	-1659	4511	4457	4421	4367	4331	4440	4350	42	1315	500	3170	5	1	8404800	368	-29.76	0.46	12	0.04	-147.00	9528.00	5650	20230315	-22.57	4175	20231023	4.79	4970	-11.97	20240103	4370	0.11	20240318	5420	-19.28	20230822	4175	4.79	20231023	0.67	N	008470	500	42 억		101555	N	N	0	N	00	N
76	20240318	140230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-15	5	-0.34	10353235	2358	40.25	4390	4400	4385	5720	3085	4405	4390.68	1.21	0	-1314	4511	4457	4421	4367	4331	4440	4350	42	1315	500	3170	5	1	8404800	369	-29.86	0.46	12	0.03	-147.00	9528.00	5650	20230315	-22.30	4175	20231023	5.15	4970	-11.67	20240103	4370	0.46	20240314	5420	-19.00	20230822	4175	5.15	20231023	0.67	N	008470	500	42 억		101555	N	N	0	N	00	N
77	20240318	130231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-15	5	-0.34	7631680	1738	29.66	4390	4400	4385	5720	3085	4405	4391.07	1.21	0	-770	4511	4457	4421	4367	4331	4440	4350	42	1315	500	3170	5	1	8404800	369	-29.86	0.46	12	0.02	-147.00	9528.00	5650	20230315	-22.30	4175	20231023	5.15	4970	-11.67	20240103	4370	0.46	20240314	5420	-19.00	20230822	4175	5.15	20231023	0.67	N	008470	500	42 억		101555	N	N	0	N	00	N
78	20240318	120228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4400	-5	5	-0.11	6379670	1453	24.80	4390	4400	4385	5720	3085	4405	4390.69	1.21	0	-651	4511	4457	4421	4367	4331	4440	4350	42	1315	500	3170	5	1	8404800	370	-29.93	0.46	12	0.02	-147.00	9528.00	5650	20230315	-22.12	4175	20231023	5.39	4970	-11.47	20240103	4370	0.69	20240314	5420	-18.82	20230822	4175	5.39	20231023	0.67	N	008470	500	42 억		101555	N	N	0	N	00	N
79	20240318	110231	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	-10	5	-0.23	5149740	1173	20.02	4390	4400	4385	5720	3085	4405	4390.23	1.21	0	-590	4511	4457	4421	4367	4331	4440	4350	42	1315	500	3170	5	1	8404800	369	-29.90	0.46	12	0.01	-147.00	9528.00	5650	20230315	-22.21	4175	20231023	5.27	4970	-11.57	20240103	4370	0.57	20240314	5420	-18.91	20230822	4175	5.27	20231023	0.67	N	008470	500	42 억		101555	N	N	0	N	00	N
80	20240318	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-15	5	-0.34	4952220	1128	19.25	4390	4400	4385	5720	3085	4405	4390.27	1.21	0	-546	4511	4457	4421	4367	4331	4440	4350	42	1315	500	3170	5	1	8404800	369	-29.86	0.46	12	0.01	-147.00	9528.00	5650	20230315	-22.30	4175	20231023	5.15	4970	-11.67	20240103	4370	0.46	20240314	5420	-19.00	20230822	4175	5.15	20231023	0.67	N	008470	500	42 억		101555	N	N	0	N	00	N
81	20240318	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-15	5	-0.34	201940	46	0.79	4390	4390	4390	5720	3085	4405	4390.00	1.21	0	-46	4511	4457	4421	4367	4331	4440	4350	42	1315	500	3170	5	1	8404800	369	-29.86	0.46	12	0.00	-147.00	9528.00	5650	20230315	-22.30	4175	20231023	5.15	4970	-11.67	20240103	4370	0.46	20240314	5420	-19.00	20230822	4175	5.15	20231023	0.67	N	008470	500	42 억		101555	N	N	0	N	00	N
82	20240315	160230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-15	5	-0.34	25861195	5847	40.48	4420	4475	4385	5740	3095	4420	4423.00	1.24	0	-2917	4480	4450	4410	4380	4340	4430	4360	42	1320	500	3180	5	1	8404800	370	-29.97	0.46	12	0.07	-147.00	9528.00	5650	20230315	-22.04	4175	20231023	5.51	4970	-11.37	20240103	4370	0.80	20240314	5650	-22.04	20230315	4175	5.51	20231023	0.67	N	008470	500	42 억		104472	N	N	0	N	00	N
83	20240315	150216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-15	5	-0.34	25516675	5769	39.94	4420	4475	4385	5740	3095	4420	4423.08	1.24	0	-2898	4480	4450	4410	4380	4340	4430	4360	42	1320	500	3180	5	1	8404800	370	-29.97	0.46	12	0.07	-147.00	9528.00	5650	20230315	-22.04	4175	20231023	5.51	4970	-11.37	20240103	4370	0.80	20240314	5650	-22.04	20230315	4175	5.51	20231023	0.67	N	008470	500	42 억		104472	N	N	0	N	00	N
84	20240315	140219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	35	2	0.79	11319715	2560	17.72	4420	4475	4385	5740	3095	4420	4421.78	1.24	0	-712	4480	4450	4410	4380	4340	4430	4360	42	1320	500	3180	5	1	8404800	374	-30.31	0.47	12	0.03	-147.00	9528.00	5650	20230315	-21.15	4175	20231023	6.71	4970	-10.36	20240103	4370	1.95	20240314	5650	-21.15	20230315	4175	6.71	20231023	0.67	N	008470	500	42 억		104472	N	N	0	N	00	N
85	20240315	130228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	30	2	0.68	10589050	2395	16.58	4420	4475	4385	5740	3095	4420	4421.33	1.24	0	-652	4480	4450	4410	4380	4340	4430	4360	42	1320	500	3180	5	1	8404800	374	-30.27	0.47	12	0.03	-147.00	9528.00	5650	20230315	-21.24	4175	20231023	6.59	4970	-10.46	20240103	4370	1.83	20240314	5650	-21.24	20230315	4175	6.59	20231023	0.67	N	008470	500	42 억		104472	N	N	0	N	00	N
86	20240315	120229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4430	10	2	0.23	8386280	1900	13.15	4420	4435	4385	5740	3095	4420	4413.76	1.24	0	-493	4480	4450	4410	4380	4340	4430	4360	42	1320	500	3180	5	1	8404800	372	-30.14	0.46	12	0.02	-147.00	9528.00	5650	20230315	-21.59	4175	20231023	6.11	4970	-10.87	20240103	4370	1.37	20240314	5650	-21.59	20230315	4175	6.11	20231023	0.67	N	008470	500	42 억		104472	N	N	0	N	00	N
87	20240315	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	0	3	0.00	6617185	1500	10.38	4420	4435	4385	5740	3095	4420	4411.32	1.24	0	-395	4480	4450	4410	4380	4340	4430	4360	42	1320	500	3180	5	1	8404800	371	-30.07	0.46	12	0.02	-147.00	9528.00	5650	20230315	-21.77	4175	20231023	5.87	4970	-11.07	20240103	4370	1.14	20240314	5650	-21.77	20230315	4175	5.87	20231023	0.67	N	008470	500	42 억		104472	N	N	0	N	00	N
88	20240315	100230	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-15	5	-0.34	3824325	866	6.00	4420	4435	4385	5740	3095	4420	4415.97	1.24	0	-232	4480	4450	4410	4380	4340	4430	4360	42	1320	500	3180	5	1	8404800	370	-29.97	0.46	12	0.01	-147.00	9528.00	5650	20230315	-22.04	4175	20231023	5.51	4970	-11.37	20240103	4370	0.80	20240314	5650	-22.04	20230315	4175	5.51	20231023	0.67	N	008470	500	42 억		104472	N	N	0	N	00	N
89	20240315	090229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	0	3	0.00	424650	96	0.66	4420	4435	4420	5740	3095	4420	4424.52	1.24	0	-29	4480	4450	4410	4380	4340	4430	4360	42	1320	500	3180	5	1	8404800	371	-30.07	0.46	12	0.00	-147.00	9528.00	5650	20230315	-21.77	4175	20231023	5.87	4970	-11.07	20240103	4370	1.14	20240314	5650	-21.77	20230315	4175	5.87	20231023	0.67	N	008470	500	42 억		104472	N	N	0	N	00	N
90	20240314	160226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	25	2	0.57	63592345	14445	142.09	4425	4440	4370	5710	3080	4395	4402.38	1.33	0	-7624	4465	4430	4410	4375	4355	4420	4365	42	1315	500	3160	5	1	8404800	371	-30.07	0.46	12	0.17	-147.00	9528.00	5650	20230315	-21.77	4175	20231023	5.87	4970	-11.07	20240103	4370	1.14	20240314	5650	-21.77	20230315	4175	5.87	20231023	0.67	N	008470	500	42 억		112096	N	N	0	N	00	N
91	20240314	150228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	15	2	0.34	61541485	13980	137.52	4425	4440	4370	5710	3080	4395	4402.11	1.33	0	-7362	4465	4430	4410	4375	4355	4420	4365	42	1315	500	3160	5	1	8404800	371	-30.00	0.46	12	0.17	-147.00	9528.00	5650	20230315	-21.95	4175	20231023	5.63	4970	-11.27	20240103	4370	0.92	20240314	5650	-21.95	20230315	4175	5.63	20231023	0.67	N	008470	500	42 억		112096	N	N	0	N	00	N
92	20240314	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	25	2	0.57	61267825	13918	136.91	4425	4440	4370	5710	3080	4395	4402.06	1.33	0	-7343	4465	4430	4410	4375	4355	4420	4365	42	1315	500	3160	5	1	8404800	371	-30.07	0.46	12	0.17	-147.00	9528.00	5650	20230315	-21.77	4175	20231023	5.87	4970	-11.07	20240103	4370	1.14	20240314	5650	-21.77	20230315	4175	5.87	20231023	0.67	N	008470	500	42 억		112096	N	N	0	N	00	N
93	20240314	130227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	10	2	0.23	34581005	7872	77.43	4425	4440	4370	5710	3080	4395	4392.91	1.33	0	-1652	4465	4430	4410	4375	4355	4420	4365	42	1315	500	3160	5	1	8404800	370	-29.97	0.46	12	0.09	-147.00	9528.00	5650	20230315	-22.04	4175	20231023	5.51	4970	-11.37	20240103	4370	0.80	20240314	5650	-22.04	20230315	4175	5.51	20231023	0.67	N	008470	500	42 억		112096	N	N	0	N	00	N
94	20240314	120227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-5	5	-0.11	29237655	6659	65.50	4425	4440	4370	5710	3080	4395	4390.70	1.33	0	-1343	4465	4430	4410	4375	4355	4420	4365	42	1315	500	3160	5	1	8404800	369	-29.86	0.46	12	0.08	-147.00	9528.00	5650	20230315	-22.30	4175	20231023	5.15	4970	-11.67	20240103	4370	0.46	20240314	5650	-22.30	20230315	4175	5.15	20231023	0.67	N	008470	500	42 억		112096	N	N	0	N	00	N
95	20240314	110228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-5	5	-0.11	14440660	3281	32.27	4425	4440	4385	5710	3080	4395	4401.30	1.33	0	-552	4465	4430	4410	4375	4355	4420	4365	42	1315	500	3160	5	1	8404800	369	-29.86	0.46	12	0.04	-147.00	9528.00	5650	20230315	-22.30	4175	20231023	5.15	4970	-11.67	20240103	4385	0.11	20240314	5650	-22.30	20230315	4175	5.15	20231023	0.67	N	008470	500	42 억		112096	N	N	0	N	00	N
96	20240314	100228	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	10	2	0.23	3541500	800	7.87	4425	4440	4405	5710	3080	4395	4426.88	1.33	0	-167	4465	4430	4410	4375	4355	4420	4365	42	1315	500	3160	5	1	8404800	370	-29.97	0.46	12	0.01	-147.00	9528.00	5650	20230315	-22.04	4175	20231023	5.51	4970	-11.37	20240103	4390	0.34	20240313	5650	-22.04	20230315	4175	5.51	20231023	0.67	N	008470	500	42 억		112096	N	N	0	N	00	N
97	20240314	090226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4425	30	2	0.68	132750	30	0.30	4425	4425	4425	5710	3080	4395	4425.00	1.33	0	-5	4465	4430	4410	4375	4355	4420	4365	42	1315	500	3160	5	1	8404800	372	-30.10	0.46	12	0.00	-147.00	9528.00	5650	20230315	-21.68	4175	20231023	5.99	4970	-10.97	20240103	4390	0.80	20240313	5650	-21.68	20230315	4175	5.99	20231023	0.67	N	008470	500	42 억		112096	N	N	0	N	00	N
98	20240313	160227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4395	-50	5	-1.12	44726730	10162	65.66	4445	4445	4390	5770	3115	4445	4401.37	1.37	0	-2512	4601	4522	4461	4382	4321	4492	4352	42	1325	500	3200	5	1	8404800	369	-29.90	0.46	12	0.12	-147.00	9528.00	5650	20230315	-22.21	4175	20231023	5.27	4970	-11.57	20240103	4390	0.11	20240313	5650	-22.21	20230315	4175	5.27	20231023	0.67	N	008470	500	42 억		114835	N	N	0	N	00	N
99	20240313	150226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-35	5	-0.79	42023465	9547	61.69	4445	4445	4390	5770	3115	4445	4401.75	1.37	0	-2359	4601	4522	4461	4382	4321	4492	4352	42	1325	500	3200	5	1	8404800	371	-30.00	0.46	12	0.11	-147.00	9528.00	5650	20230315	-21.95	4175	20231023	5.63	4970	-11.27	20240103	4390	0.46	20240313	5650	-21.95	20230315	4175	5.63	20231023	0.67	N	008470	500	42 억		114835	N	N	0	N	00	N
100	20240313	140227	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-40	5	-0.90	39885920	9062	58.55	4445	4445	4390	5770	3115	4445	4401.45	1.37	0	-1875	4601	4522	4461	4382	4321	4492	4352	42	1325	500	3200	5	1	8404800	370	-29.97	0.46	12	0.11	-147.00	9528.00	5650	20230315	-22.04	4175	20231023	5.51	4970	-11.37	20240103	4390	0.34	20240313	5650	-22.04	20230315	4175	5.51	20231023	0.67	N	008470	500	42 억		114835	N	N	0	N	00	N
101	20240313	130229	57	100.00	KOSDAQ		금속	N	N	N	N		N	4420	-25	5	-0.56	38113885	8660	55.95	4445	4445	4390	5770	3115	4445	4401.14	1.37	0	-1697	4601	4522	4461	4382	4321	4492	4352	42	1325	500	3200	5	1	8404800	371	-30.07	0.46	12	0.10	-147.00	9528.00	5650	20230315	-21.77	4175	20231023	5.87	4970	-11.07	20240103	4390	0.68	20240313	5650	-21.77	20230315	4175	5.87	20231023	0.67	N	008470	500	42 억		114835	N	N	0	N	00	N
102	20240313	120226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-40	5	-0.90	37726200	8572	55.39	4445	4445	4390	5770	3115	4445	4401.10	1.37	0	-1611	4601	4522	4461	4382	4321	4492	4352	42	1325	500	3200	5	1	8404800	370	-29.97	0.46	12	0.10	-147.00	9528.00	5650	20230315	-22.04	4175	20231023	5.51	4970	-11.37	20240103	4390	0.34	20240313	5650	-22.04	20230315	4175	5.51	20231023	0.67	N	008470	500	42 억		114835	N	N	0	N	00	N
103	20240313	110226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4390	-55	5	-1.24	29935360	6798	43.92	4445	4445	4390	5770	3115	4445	4403.55	1.37	0	-1468	4601	4522	4461	4382	4321	4492	4352	42	1325	500	3200	5	1	8404800	369	-29.86	0.46	12	0.08	-147.00	9528.00	5650	20230315	-22.30	4175	20231023	5.15	4970	-11.67	20240103	4390	0.00	20240313	5650	-22.30	20230315	4175	5.15	20231023	0.67	N	008470	500	42 억		114835	N	N	0	N	00	N
104	20240313	100226	57	100.00	KOSDAQ		금속	N	N	N	N		N	4405	-40	5	-0.90	16098330	3653	23.60	4445	4445	4390	5770	3115	4445	4406.88	1.37	0	-522	4601	4522	4461	4382	4321	4492	4352	42	1325	500	3200	5	1	8404800	370	-29.97	0.46	12	0.04	-147.00	9528.00	5650	20230315	-22.04	4175	20231023	5.51	4970	-11.37	20240103	4390	0.34	20240313	5650	-22.04	20230315	4175	5.51	20231023	0.67	N	008470	500	42 억		114835	N	N	0	N	00	N
105	20240313	090225	57	100.00	KOSDAQ		금속	N	N	N	N		N	4440	-5	5	-0.11	1026775	231	1.49	4445	4445	4440	5770	3115	4445	4444.91	1.37	0	-97	4601	4522	4461	4382	4321	4492	4352	42	1325	500	3200	5	1	8404800	373	-30.20	0.47	12	0.00	-147.00	9528.00	5650	20230315	-21.42	4175	20231023	6.35	4970	-10.66	20240103	4400	0.91	20240307	5650	-21.42	20230315	4175	6.35	20231023	0.67	N	008470	500	42 억		114835	N	N	0	N	00	N
106	20240312	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4445	-75	5	-1.66	68293720	15425	329.59	4540	4540	4400	5870	3165	4520	4427.47	1.42	0	-4147	4593	4556	4483	4446	4373	4575	4465	42	1350	500	3250	5	1	8404800	374	-30.24	0.47	12	0.18	-147.00	9528.00	5650	20230315	-21.33	4175	20231023	6.47	4970	-10.56	20240103	4400	1.02	20240312	5650	-21.33	20230315	4175	6.47	20231023	0.67	N	008470	500	42 억		119202	N	N	0	N	00	N
107	20240312	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	-85	5	-1.88	65212495	14732	314.79	4540	4540	4400	5870	3165	4520	4426.59	1.42	0	-3837	4593	4556	4483	4446	4373	4575	4465	42	1350	500	3250	5	1	8404800	373	-30.17	0.47	12	0.18	-147.00	9528.00	5650	20230315	-21.50	4175	20231023	6.23	4970	-10.76	20240103	4400	0.80	20240312	5650	-21.50	20230315	4175	6.23	20231023	0.67	N	008470	500	42 억		119202	N	N	0	N	00	N
108	20240312	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	-85	5	-1.88	50659475	11449	244.64	4540	4540	4400	5870	3165	4520	4424.79	1.42	0	-1894	4593	4556	4483	4446	4373	4575	4465	42	1350	500	3250	5	1	8404800	373	-30.17	0.47	12	0.14	-147.00	9528.00	5650	20230315	-21.50	4175	20231023	6.23	4970	-10.76	20240103	4400	0.80	20240312	5650	-21.50	20230315	4175	6.23	20231023	0.67	N	008470	500	42 억		119202	N	N	0	N	00	N
109	20240312	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4450	-70	5	-1.55	47023150	10627	227.07	4540	4540	4400	5870	3165	4520	4424.88	1.42	0	-1604	4593	4556	4483	4446	4373	4575	4465	42	1350	500	3250	5	1	8404800	374	-30.27	0.47	12	0.13	-147.00	9528.00	5650	20230315	-21.24	4175	20231023	6.59	4970	-10.46	20240103	4400	1.14	20240312	5650	-21.24	20230315	4175	6.59	20231023	0.67	N	008470	500	42 억		119202	N	N	0	N	00	N
110	20240312	120223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4435	-85	5	-1.88	40810795	9226	197.14	4540	4540	4400	5870	3165	4520	4423.45	1.42	0	-828	4593	4556	4483	4446	4373	4575	4465	42	1350	500	3250	5	1	8404800	373	-30.17	0.47	12	0.11	-147.00	9528.00	5650	20230315	-21.50	4175	20231023	6.23	4970	-10.76	20240103	4400	0.80	20240312	5650	-21.50	20230315	4175	6.23	20231023	0.67	N	008470	500	42 억		119202	N	N	0	N	00	N
111	20240312	110224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	-25	5	-0.55	2547985	564	12.05	4540	4540	4485	5870	3165	4520	4517.70	1.42	0	-181	4593	4556	4483	4446	4373	4575	4465	42	1350	500	3250	5	1	8404800	378	-30.58	0.47	12	0.01	-147.00	9528.00	5650	20230315	-20.44	4175	20231023	7.66	4970	-9.56	20240103	4400	2.16	20240307	5650	-20.44	20230315	4175	7.66	20231023	0.67	N	008470	500	42 억		119202	N	N	0	N	00	N
112	20240312	100223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-20	5	-0.44	2164955	479	10.24	4540	4540	4485	5870	3165	4520	4519.74	1.42	0	-157	4593	4556	4483	4446	4373	4575	4465	42	1350	500	3250	5	1	8404800	378	-30.61	0.47	12	0.01	-147.00	9528.00	5650	20230315	-20.35	4175	20231023	7.78	4970	-9.46	20240103	4400	2.27	20240307	5650	-20.35	20230315	4175	7.78	20231023	0.67	N	008470	500	42 억		119202	N	N	0	N	00	N
113	20240312	090224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	20	2	0.44	449460	99	2.12	4540	4540	4540	5870	3165	4520	4540.00	1.42	0	-43	4593	4556	4483	4446	4373	4575	4465	42	1350	500	3250	5	1	8404800	382	-30.88	0.48	12	0.00	-147.00	9528.00	5650	20230315	-19.65	4175	20231023	8.74	4970	-8.65	20240103	4400	3.18	20240307	5650	-19.65	20230315	4175	8.74	20231023	0.67	N	008470	500	42 억		119202	N	N	0	N	00	N
114	20240311	160223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	20	2	0.44	20949120	4674	117.23	4500	4520	4410	5850	3150	4500	4482.05	1.43	0	-1063	4580	4540	4490	4450	4400	4515	4425	42	1350	500	3240	5	1	8404800	380	-30.75	0.47	12	0.06	-147.00	9528.00	5650	20230315	-20.00	4175	20231023	8.26	4970	-9.05	20240103	4400	2.73	20240307	5650	-20.00	20230315	4175	8.26	20231023	0.67	N	008470	500	42 억		120264	N	N	0	N	00	N
115	20240311	150224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	0	3	0.00	20781980	4637	116.30	4500	4500	4410	5850	3150	4500	4481.77	1.43	0	-1048	4580	4540	4490	4450	4400	4515	4425	42	1350	500	3240	5	1	8404800	378	-30.61	0.47	12	0.06	-147.00	9528.00	5650	20230315	-20.35	4175	20231023	7.78	4970	-9.46	20240103	4400	2.27	20240307	5650	-20.35	20230315	4175	7.78	20231023	0.67	N	008470	500	42 억		120264	N	N	0	N	00	N
116	20240311	140222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	0	3	0.00	18900195	4218	105.79	4500	4500	4410	5850	3150	4500	4480.84	1.43	0	-938	4580	4540	4490	4450	4400	4515	4425	42	1350	500	3240	5	1	8404800	378	-30.61	0.47	12	0.05	-147.00	9528.00	5650	20230315	-20.35	4175	20231023	7.78	4970	-9.46	20240103	4400	2.27	20240307	5650	-20.35	20230315	4175	7.78	20231023	0.67	N	008470	500	42 억		120264	N	N	0	N	00	N
117	20240311	130223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-35	5	-0.78	18671510	4167	104.51	4500	4500	4410	5850	3150	4500	4480.80	1.43	0	-925	4580	4540	4490	4450	4400	4515	4425	42	1350	500	3240	5	1	8404800	375	-30.37	0.47	12	0.05	-147.00	9528.00	5650	20230315	-20.97	4175	20231023	6.95	4970	-10.16	20240103	4400	1.48	20240307	5650	-20.97	20230315	4175	6.95	20231023	0.67	N	008470	500	42 억		120264	N	N	0	N	00	N
118	20240311	120224	57	100.00	KOSDAQ		금속	N	N	N	N		N	4465	-35	5	-0.78	16842845	3758	94.26	4500	4500	4410	5850	3150	4500	4481.86	1.43	0	-795	4580	4540	4490	4450	4400	4515	4425	42	1350	500	3240	5	1	8404800	375	-30.37	0.47	12	0.04	-147.00	9528.00	5650	20230315	-20.97	4175	20231023	6.95	4970	-10.16	20240103	4400	1.48	20240307	5650	-20.97	20230315	4175	6.95	20231023	0.67	N	008470	500	42 억		120264	N	N	0	N	00	N
119	20240311	110223	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-25	5	-0.56	16322645	3642	91.35	4500	4500	4410	5850	3150	4500	4481.78	1.43	0	-792	4580	4540	4490	4450	4400	4515	4425	42	1350	500	3240	5	1	8404800	376	-30.44	0.47	12	0.04	-147.00	9528.00	5650	20230315	-20.80	4175	20231023	7.19	4970	-9.96	20240103	4400	1.70	20240307	5650	-20.80	20230315	4175	7.19	20231023	0.67	N	008470	500	42 억		120264	N	N	0	N	00	N
120	20240311	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	0	3	0.00	14427760	3219	80.74	4500	4500	4410	5850	3150	4500	4482.06	1.43	0	-672	4580	4540	4490	4450	4400	4515	4425	42	1350	500	3240	5	1	8404800	378	-30.61	0.47	12	0.04	-147.00	9528.00	5650	20230315	-20.35	4175	20231023	7.78	4970	-9.46	20240103	4400	2.27	20240307	5650	-20.35	20230315	4175	7.78	20231023	0.67	N	008470	500	42 억		120264	N	N	0	N	00	N
121	20240311	090220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-90	5	-2.00	11140755	2484	62.30	4500	4500	4410	5850	3150	4500	4485.01	1.43	0	-550	4580	4540	4490	4450	4400	4515	4425	42	1350	500	3240	5	1	8404800	371	-30.00	0.46	12	0.03	-147.00	9528.00	5650	20230315	-21.95	4175	20231023	5.63	4970	-11.27	20240103	4400	0.23	20240307	5650	-21.95	20230315	4175	5.63	20231023	0.67	N	008470	500	42 억		120264	N	N	0	N	00	N
122	20240308	160222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-30	5	-0.66	17920970	3987	24.90	4510	4530	4440	5880	3175	4530	4494.85	1.44	0	-1047	4630	4580	4490	4440	4350	4605	4465	42	1350	500	3260	5	1	8404800	378	-30.61	0.47	12	0.05	-147.00	9528.00	5650	20230315	-20.35	4175	20231023	7.78	4970	-9.46	20240103	4400	2.27	20240307	5650	-20.35	20230315	4175	7.78	20231023	0.67	N	008470	500	42 억		121230	N	N	0	N	00	N
123	20240308	150222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-30	5	-0.66	17849185	3971	24.80	4510	4530	4440	5880	3175	4530	4494.88	1.44	0	-1043	4630	4580	4490	4440	4350	4605	4465	42	1350	500	3260	5	1	8404800	378	-30.61	0.47	12	0.05	-147.00	9528.00	5650	20230315	-20.35	4175	20231023	7.78	4970	-9.46	20240103	4400	2.27	20240307	5650	-20.35	20230315	4175	7.78	20231023	0.67	N	008470	500	42 억		121230	N	N	0	N	00	N
124	20240308	140221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	-45	5	-0.99	17453650	3883	24.25	4510	4530	4440	5880	3175	4530	4494.89	1.44	0	-1020	4630	4580	4490	4440	4350	4605	4465	42	1350	500	3260	5	1	8404800	377	-30.51	0.47	12	0.05	-147.00	9528.00	5650	20230315	-20.62	4175	20231023	7.43	4970	-9.76	20240103	4400	1.93	20240307	5650	-20.62	20230315	4175	7.43	20231023	0.67	N	008470	500	42 억		121230	N	N	0	N	00	N
125	20240308	130221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	-20	5	-0.44	16202340	3605	22.51	4510	4530	4440	5880	3175	4530	4494.41	1.44	0	-948	4630	4580	4490	4440	4350	4605	4465	42	1350	500	3260	5	1	8404800	379	-30.68	0.47	12	0.04	-147.00	9528.00	5650	20230315	-20.18	4175	20231023	8.02	4970	-9.26	20240103	4400	2.50	20240307	5650	-20.18	20230315	4175	8.02	20231023	0.67	N	008470	500	42 억		121230	N	N	0	N	00	N
126	20240308	120222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-15	5	-0.33	14822385	3299	20.60	4510	4530	4440	5880	3175	4530	4492.99	1.44	0	-844	4630	4580	4490	4440	4350	4605	4465	42	1350	500	3260	5	1	8404800	379	-30.71	0.47	12	0.04	-147.00	9528.00	5650	20230315	-20.09	4175	20231023	8.14	4970	-9.15	20240103	4400	2.61	20240307	5650	-20.09	20230315	4175	8.14	20231023	0.67	N	008470	500	42 억		121230	N	N	0	N	00	N
127	20240308	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	-20	5	-0.44	13667675	3043	19.00	4510	4530	4440	5880	3175	4530	4491.51	1.44	0	-767	4630	4580	4490	4440	4350	4605	4465	42	1350	500	3260	5	1	8404800	379	-30.68	0.47	12	0.04	-147.00	9528.00	5650	20230315	-20.18	4175	20231023	8.02	4970	-9.26	20240103	4400	2.50	20240307	5650	-20.18	20230315	4175	8.02	20231023	0.67	N	008470	500	42 억		121230	N	N	0	N	00	N
128	20240308	100220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4455	-75	5	-1.66	9990010	2221	13.87	4510	4530	4455	5880	3175	4530	4497.98	1.44	0	-593	4630	4580	4490	4440	4350	4605	4465	42	1350	500	3260	5	1	8404800	374	-30.31	0.47	12	0.03	-147.00	9528.00	5650	20230315	-21.15	4175	20231023	6.71	4970	-10.36	20240103	4400	1.25	20240307	5650	-21.15	20230315	4175	6.71	20231023	0.67	N	008470	500	42 억		121230	N	N	0	N	00	N
129	20240308	090221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4495	-35	5	-0.77	902385	200	1.25	4510	4525	4495	5880	3175	4530	4511.93	1.44	0	-126	4630	4580	4490	4440	4350	4605	4465	42	1350	500	3260	5	1	8404800	378	-30.58	0.47	12	0.00	-147.00	9528.00	5650	20230315	-20.44	4175	20231023	7.66	4970	-9.56	20240103	4400	2.16	20240307	5650	-20.44	20230315	4175	7.66	20231023	0.67	N	008470	500	42 억		121230	N	N	0	N	00	N
130	20240307	160221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-10	5	-0.22	71092885	16014	978.85	4500	4540	4400	5900	3180	4540	4439.42	1.48	0	-3133	4606	4572	4526	4492	4446	4590	4510	42	1360	500	3260	5	1	8404800	381	-30.82	0.48	12	0.19	-147.00	9528.00	5650	20230315	-19.82	4175	20231023	8.50	4970	-8.85	20240103	4400	2.95	20240307	5650	-19.82	20230315	4175	8.50	20231023	0.67	N	008470	500	42 억		124363	N	N	0	N	00	N
131	20240307	150214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4515	-25	5	-0.55	70630940	15912	972.62	4500	4540	4400	5900	3180	4540	4438.85	1.48	0	-3106	4606	4572	4526	4492	4446	4590	4510	42	1360	500	3260	5	1	8404800	379	-30.71	0.47	12	0.19	-147.00	9528.00	5650	20230315	-20.09	4175	20231023	8.14	4970	-9.15	20240103	4400	2.61	20240307	5650	-20.09	20230315	4175	8.14	20231023	0.67	N	008470	500	42 억		124363	N	N	0	N	00	N
132	20240307	140218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4500	-40	5	-0.88	69139285	15581	952.38	4500	4540	4400	5900	3180	4540	4437.41	1.48	0	-2890	4606	4572	4526	4492	4446	4590	4510	42	1360	500	3260	5	1	8404800	378	-30.61	0.47	12	0.19	-147.00	9528.00	5650	20230315	-20.35	4175	20231023	7.78	4970	-9.46	20240103	4400	2.27	20240307	5650	-20.35	20230315	4175	7.78	20231023	0.67	N	008470	500	42 억		124363	N	N	0	N	00	N
133	20240307	130218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4485	-55	5	-1.21	65707910	14815	905.56	4500	4540	4400	5900	3180	4540	4435.23	1.48	0	-2716	4606	4572	4526	4492	4446	4590	4510	42	1360	500	3260	5	1	8404800	377	-30.51	0.47	12	0.18	-147.00	9528.00	5650	20230315	-20.62	4175	20231023	7.43	4970	-9.76	20240103	4400	1.93	20240307	5650	-20.62	20230315	4175	7.43	20231023	0.67	N	008470	500	42 억		124363	N	N	0	N	00	N
134	20240307	120219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4490	-50	5	-1.10	60813125	13724	838.88	4500	4540	4400	5900	3180	4540	4431.15	1.48	0	-2460	4606	4572	4526	4492	4446	4590	4510	42	1360	500	3260	5	1	8404800	377	-30.54	0.47	12	0.16	-147.00	9528.00	5650	20230315	-20.53	4175	20231023	7.54	4970	-9.66	20240103	4400	2.05	20240307	5650	-20.53	20230315	4175	7.54	20231023	0.67	N	008470	500	42 억		124363	N	N	0	N	00	N
135	20240307	110221	57	100.00	KOSDAQ		금속	N	N	N	N		N	4475	-65	5	-1.43	59679955	13471	823.41	4500	4540	4400	5900	3180	4540	4430.25	1.48	0	-2436	4606	4572	4526	4492	4446	4590	4510	42	1360	500	3260	5	1	8404800	376	-30.44	0.47	12	0.16	-147.00	9528.00	5650	20230315	-20.80	4175	20231023	7.19	4970	-9.96	20240103	4400	1.70	20240307	5650	-20.80	20230315	4175	7.19	20231023	0.67	N	008470	500	42 억		124363	N	N	0	N	00	N
136	20240307	100222	57	100.00	KOSDAQ		금속	N	N	N	N		N	4410	-130	5	-2.86	57418435	12963	792.36	4500	4540	4400	5900	3180	4540	4429.41	1.48	0	-2319	4606	4572	4526	4492	4446	4590	4510	42	1360	500	3260	5	1	8404800	371	-30.00	0.46	12	0.15	-147.00	9528.00	5650	20230315	-21.95	4175	20231023	5.63	4970	-11.27	20240103	4400	0.23	20240307	5650	-21.95	20230315	4175	5.63	20231023	0.67	N	008470	500	42 억		124363	N	N	0	N	00	N
137	20240307	090218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	0	3	0.00	198040	44	2.69	4500	4540	4500	5900	3180	4540	4500.91	1.48	0	-16	4606	4572	4526	4492	4446	4590	4510	42	1360	500	3260	5	1	8404800	382	-30.88	0.48	12	0.00	-147.00	9528.00	5650	20230315	-19.65	4175	20231023	8.74	4970	-8.65	20240103	4425	2.60	20240305	5650	-19.65	20230315	4175	8.74	20231023	0.67	N	008470	500	42 억		124363	N	N	0	N	00	N
138	20240306	160218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	-25	5	-0.55	7396200	1636	31.52	4520	4560	4480	5930	3200	4565	4520.90	1.49	0	-890	4818	4691	4558	4431	4298	4625	4365	42	1365	500	3280	5	1	8404800	382	-30.88	0.48	12	0.02	-147.00	9528.00	5650	20230315	-19.65	4175	20231023	8.74	4970	-8.65	20240103	4425	2.60	20240305	5650	-19.65	20230315	4175	8.74	20231023	0.67	N	008470	500	42 억		125253	N	N	0	N	00	N
139	20240306	150219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4480	-85	5	-1.86	5733790	1269	24.45	4520	4560	4480	5930	3200	4565	4518.35	1.49	0	-735	4818	4691	4558	4431	4298	4625	4365	42	1365	500	3280	5	1	8404800	377	-30.48	0.47	12	0.02	-147.00	9528.00	5650	20230315	-20.71	4175	20231023	7.31	4970	-9.86	20240103	4425	1.24	20240305	5650	-20.71	20230315	4175	7.31	20231023	0.67	N	008470	500	42 억		125253	N	N	0	N	00	N
140	20240306	140218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-15	5	-0.33	3468860	766	14.76	4520	4560	4515	5930	3200	4565	4528.54	1.49	0	-253	4818	4691	4558	4431	4298	4625	4365	42	1365	500	3280	5	1	8404800	382	-30.95	0.48	12	0.01	-147.00	9528.00	5650	20230315	-19.47	4175	20231023	8.98	4970	-8.45	20240103	4425	2.82	20240305	5650	-19.47	20230315	4175	8.98	20231023	0.67	N	008470	500	42 억		125253	N	N	0	N	00	N
141	20240306	130219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4550	-15	5	-0.33	2306735	509	9.81	4520	4560	4515	5930	3200	4565	4531.90	1.49	0	-141	4818	4691	4558	4431	4298	4625	4365	42	1365	500	3280	5	1	8404800	382	-30.95	0.48	12	0.01	-147.00	9528.00	5650	20230315	-19.47	4175	20231023	8.98	4970	-8.45	20240103	4425	2.82	20240305	5650	-19.47	20230315	4175	8.98	20231023	0.67	N	008470	500	42 억		125253	N	N	0	N	00	N
142	20240306	120220	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-45	5	-0.99	1970650	435	8.38	4520	4560	4515	5930	3200	4565	4530.23	1.49	0	-134	4818	4691	4558	4431	4298	4625	4365	42	1365	500	3280	5	1	8404800	380	-30.75	0.47	12	0.01	-147.00	9528.00	5650	20230315	-20.00	4175	20231023	8.26	4970	-9.05	20240103	4425	2.15	20240305	5650	-20.00	20230315	4175	8.26	20231023	0.67	N	008470	500	42 억		125253	N	N	0	N	00	N
143	20240306	110219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-35	5	-0.77	1780580	393	7.57	4520	4560	4515	5930	3200	4565	4530.74	1.49	0	-123	4818	4691	4558	4431	4298	4625	4365	42	1365	500	3280	5	1	8404800	381	-30.82	0.48	12	0.00	-147.00	9528.00	5650	20230315	-19.82	4175	20231023	8.50	4970	-8.85	20240103	4425	2.37	20240305	5650	-19.82	20230315	4175	8.50	20231023	0.67	N	008470	500	42 억		125253	N	N	0	N	00	N
144	20240306	100217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4540	-25	5	-0.55	340460	75	1.44	4520	4560	4520	5930	3200	4565	4539.47	1.49	0	-25	4818	4691	4558	4431	4298	4625	4365	42	1365	500	3280	5	1	8404800	382	-30.88	0.48	12	0.00	-147.00	9528.00	5650	20230315	-19.65	4175	20231023	8.74	4970	-8.65	20240103	4425	2.60	20240305	5650	-19.65	20230315	4175	8.74	20231023	0.67	N	008470	500	42 억		125253	N	N	0	N	00	N
145	20240306	090219	57	100.00	KOSDAQ		금속	N	N	N	N		N	4520	-45	5	-0.99	108480	24	0.46	4520	4520	4520	5930	3200	4565	4520.00	1.49	0	-8	4818	4691	4558	4431	4298	4625	4365	42	1365	500	3280	5	1	8404800	380	-30.75	0.47	12	0.00	-147.00	9528.00	5650	20230315	-20.00	4175	20231023	8.26	4970	-9.05	20240103	4425	2.15	20240305	5650	-20.00	20230315	4175	8.26	20231023	0.67	N	008470	500	42 억		125253	N	N	0	N	00	N
146	20240305	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	10	2	0.22	23639550	5191	95.27	4685	4685	4425	5920	3190	4555	4553.95	1.51	0	-1461	4755	4655	4600	4500	4445	4627	4472	42	1365	500	3270	5	1	8404800	384	-31.05	0.48	12	0.06	-147.00	9528.00	5650	20230315	-19.20	4175	20231023	9.34	4970	-8.15	20240103	4425	3.16	20240305	5650	-19.20	20230315	4175	9.34	20231023	0.67	N	008470	500	42 억		126935	N	N	0	N	00	N
147	20240305	150218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	10	2	0.22	21562520	4736	86.92	4685	4685	4425	5920	3190	4555	4552.90	1.51	0	-1340	4755	4655	4600	4500	4445	4627	4472	42	1365	500	3270	5	1	8404800	384	-31.05	0.48	12	0.06	-147.00	9528.00	5650	20230315	-19.20	4175	20231023	9.34	4970	-8.15	20240103	4425	3.16	20240305	5650	-19.20	20230315	4175	9.34	20231023	0.67	N	008470	500	42 억		126935	N	N	0	N	00	N
148	20240305	140215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	10	2	0.22	17975935	3950	72.49	4685	4685	4425	5920	3190	4555	4550.87	1.51	0	-886	4755	4655	4600	4500	4445	4627	4472	42	1365	500	3270	5	1	8404800	384	-31.05	0.48	12	0.05	-147.00	9528.00	5650	20230315	-19.20	4175	20231023	9.34	4970	-8.15	20240103	4425	3.16	20240305	5650	-19.20	20230315	4175	9.34	20231023	0.67	N	008470	500	42 억		126935	N	N	0	N	00	N
149	20240305	130217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4530	-25	5	-0.55	16771360	3686	67.65	4685	4685	4425	5920	3190	4555	4550.02	1.51	0	-990	4755	4655	4600	4500	4445	4627	4472	42	1365	500	3270	5	1	8404800	381	-30.82	0.48	12	0.04	-147.00	9528.00	5650	20230315	-19.82	4175	20231023	8.50	4970	-8.85	20240103	4425	2.37	20240305	5650	-19.82	20230315	4175	8.50	20231023	0.67	N	008470	500	42 억		126935	N	N	0	N	00	N
150	20240305	120217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	-10	5	-0.22	14199185	3119	57.24	4685	4685	4425	5920	3190	4555	4552.48	1.51	0	-706	4755	4655	4600	4500	4445	4627	4472	42	1365	500	3270	5	1	8404800	382	-30.92	0.48	12	0.04	-147.00	9528.00	5650	20230315	-19.56	4175	20231023	8.86	4970	-8.55	20240103	4425	2.71	20240305	5650	-19.56	20230315	4175	8.86	20231023	0.67	N	008470	500	42 억		126935	N	N	0	N	00	N
151	20240305	110218	57	100.00	KOSDAQ		금속	N	N	N	N		N	4545	-10	5	-0.22	13744685	3019	55.40	4685	4685	4425	5920	3190	4555	4552.73	1.51	0	-705	4755	4655	4600	4500	4445	4627	4472	42	1365	500	3270	5	1	8404800	382	-30.92	0.48	12	0.04	-147.00	9528.00	5650	20230315	-19.56	4175	20231023	8.86	4970	-8.55	20240103	4425	2.71	20240305	5650	-19.56	20230315	4175	8.86	20231023	0.67	N	008470	500	42 억		126935	N	N	0	N	00	N
152	20240305	100216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4510	-45	5	-0.99	13140560	2886	52.96	4685	4685	4425	5920	3190	4555	4553.21	1.51	0	-667	4755	4655	4600	4500	4445	4627	4472	42	1365	500	3270	5	1	8404800	379	-30.68	0.47	12	0.03	-147.00	9528.00	5650	20230315	-20.18	4175	20231023	8.02	4970	-9.26	20240103	4425	1.92	20240305	5650	-20.18	20230315	4175	8.02	20231023	0.67	N	008470	500	42 억		126935	N	N	0	N	00	N
153	20240305	090217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4565	10	2	0.22	4167275	896	16.44	4685	4685	4555	5920	3190	4555	4650.98	1.51	0	-316	4755	4655	4600	4500	4445	4627	4472	42	1365	500	3270	5	1	8404800	384	-31.05	0.48	12	0.01	-147.00	9528.00	5650	20230315	-19.20	4175	20231023	9.34	4970	-8.15	20240103	4520	1.00	20240229	5650	-19.20	20230315	4175	9.34	20231023	0.67	N	008470	500	42 억		126935	N	N	0	N	00	N
154	20240304	160217	57	100.00	KOSDAQ		금속	N	N	N	N		N	4555	-55	5	-1.19	25015695	5449	97.43	4690	4700	4545	5990	3230	4610	4590.76	1.53	0	-1303	4723	4666	4593	4536	4463	4695	4565	42	1380	500	3310	5	1	8404800	383	-30.99	0.48	12	0.06	-147.00	9528.00	5650	20230315	-19.38	4175	20231023	9.10	4970	-8.35	20240103	4520	0.77	20240229	5650	-19.38	20230315	4175	9.10	20231023	0.67	N	008470	500	42 억		128238	N	N	0	N	00	N
155	20240304	150216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4595	-15	5	-0.33	22081220	4805	85.91	4690	4700	4545	5990	3230	4610	4595.36	1.53	0	-939	4723	4666	4593	4536	4463	4695	4565	42	1380	500	3310	5	1	8404800	386	-31.26	0.48	12	0.06	-147.00	9528.00	5650	20230315	-18.67	4175	20231023	10.06	4970	-7.55	20240103	4520	1.66	20240229	5650	-18.67	20230315	4175	10.06	20231023	0.67	N	008470	500	42 억		128238	N	N	0	N	00	N
156	20240304	140207	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-10	5	-0.22	21419275	4661	83.34	4690	4700	4545	5990	3230	4610	4595.32	1.53	0	-795	4723	4666	4593	4536	4463	4695	4565	42	1380	500	3310	5	1	8404800	387	-31.29	0.48	12	0.06	-147.00	9528.00	5650	20230315	-18.58	4175	20231023	10.18	4970	-7.44	20240103	4520	1.77	20240229	5650	-18.58	20230315	4175	10.18	20231023	0.67	N	008470	500	42 억		128238	N	N	0	N	00	N
157	20240304	130215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4600	-10	5	-0.22	18186400	3956	70.73	4690	4700	4545	5990	3230	4610	4597.06	1.53	0	-638	4723	4666	4593	4536	4463	4695	4565	42	1380	500	3310	5	1	8404800	387	-31.29	0.48	12	0.05	-147.00	9528.00	5650	20230315	-18.58	4175	20231023	10.18	4970	-7.44	20240103	4520	1.77	20240229	5650	-18.58	20230315	4175	10.18	20231023	0.67	N	008470	500	42 억		128238	N	N	0	N	00	N
158	20240304	120209	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-5	5	-0.11	18163410	3951	70.64	4690	4700	4545	5990	3230	4610	4597.06	1.53	0	-637	4723	4666	4593	4536	4463	4695	4565	42	1380	500	3310	5	1	8404800	387	-31.33	0.48	12	0.05	-147.00	9528.00	5650	20230315	-18.50	4175	20231023	10.30	4970	-7.34	20240103	4520	1.88	20240229	5650	-18.50	20230315	4175	10.30	20231023	0.67	N	008470	500	42 억		128238	N	N	0	N	00	N
159	20240304	110215	57	100.00	KOSDAQ		금속	N	N	N	N		N	4590	-20	5	-0.43	16937940	3683	65.85	4690	4700	4545	5990	3230	4610	4598.85	1.53	0	-578	4723	4666	4593	4536	4463	4695	4565	42	1380	500	3310	5	1	8404800	386	-31.22	0.48	12	0.04	-147.00	9528.00	5650	20230315	-18.76	4175	20231023	9.94	4970	-7.65	20240103	4520	1.55	20240229	5650	-18.76	20230315	4175	9.94	20231023	0.67	N	008470	500	42 억		128238	N	N	0	N	00	N
160	20240304	100214	57	100.00	KOSDAQ		금속	N	N	N	N		N	4605	-5	5	-0.11	9498110	2050	36.65	4690	4700	4560	5990	3230	4610	4633.62	1.53	0	-558	4723	4666	4593	4536	4463	4695	4565	42	1380	500	3310	5	1	8404800	387	-31.33	0.48	12	0.02	-147.00	9528.00	5650	20230315	-18.50	4175	20231023	10.30	4970	-7.34	20240103	4520	1.88	20240229	5650	-18.50	20230315	4175	10.30	20231023	0.67	N	008470	500	42 억		128238	N	N	0	N	00	N
161	20240304	090216	57	100.00	KOSDAQ		금속	N	N	N	N		N	4690	80	2	1.74	2403250	513	9.17	4690	4690	4690	5990	3230	4610	4690.00	1.53	0	-197	4723	4666	4593	4536	4463	4695	4565	42	1380	500	3310	5	1	8404800	394	-31.90	0.49	12	0.01	-147.00	9528.00	5650	20230315	-16.99	4175	20231023	12.34	4970	-5.63	20240103	4520	3.76	20240229	5650	-16.99	20230315	4175	12.34	20231023	0.67	N	008470	500	42 억		128238	N	N	0	N	00	N