KissMeData/024840/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	160345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	-24	5	-1.77	103346516	76745	106.84	1359	1359	1334	1766	952	1359	1346.62	1.74	0	1745	1379	1369	1355	1345	1331	1374	1350	170	407	500	860	1	1	33952533	453	667.50	0.39	12	0.23	2.00	3451.00	2375	20230504	-43.79	1240	20231026	7.66	1564	-14.64	20240111	1279	4.38	20240311	2375	-43.79	20230504	1240	7.66	20231026	4.21	N	024840	500	169 억		592109	N	N	0	N	00	N
3	20240329	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1345	-14	5	-1.03	98139413	72866	101.44	1359	1359	1334	1766	952	1359	1346.85	1.74	0	2348	1379	1369	1355	1345	1331	1374	1350	170	407	500	860	1	1	33952533	457	672.50	0.39	12	0.21	2.00	3451.00	2375	20230504	-43.37	1240	20231026	8.47	1564	-14.00	20240111	1279	5.16	20240311	2375	-43.37	20230504	1240	8.47	20231026	4.21	N	024840	500	169 억		592109	N	N	0	N	00	N
4	20240329	140342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1350	-9	5	-0.66	76953320	57029	79.39	1359	1359	1342	1766	952	1359	1349.37	1.74	0	2849	1379	1369	1355	1345	1331	1374	1350	170	407	500	860	1	1	33952533	458	675.00	0.39	12	0.17	2.00	3451.00	2375	20230504	-43.16	1240	20231026	8.87	1564	-13.68	20240111	1279	5.55	20240311	2375	-43.16	20230504	1240	8.87	20231026	4.21	N	024840	500	169 억		592109	N	N	0	N	00	N
5	20240329	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1346	-13	5	-0.96	58079994	42987	59.84	1359	1359	1346	1766	952	1359	1351.11	1.74	0	1477	1379	1369	1355	1345	1331	1374	1350	170	407	500	860	1	1	33952533	457	673.00	0.39	12	0.13	2.00	3451.00	2375	20230504	-43.33	1240	20231026	8.55	1564	-13.94	20240111	1279	5.24	20240311	2375	-43.33	20230504	1240	8.55	20231026	4.21	N	024840	500	169 억		592109	N	N	0	N	00	N
6	20240329	120342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1349	-10	5	-0.74	45805665	33884	47.17	1359	1359	1348	1766	952	1359	1351.84	1.74	0	1182	1379	1369	1355	1345	1331	1374	1350	170	407	500	860	1	1	33952533	458	674.50	0.39	12	0.10	2.00	3451.00	2375	20230504	-43.20	1240	20231026	8.79	1564	-13.75	20240111	1279	5.47	20240311	2375	-43.20	20230504	1240	8.79	20231026	4.21	N	024840	500	169 억		592109	N	N	0	N	00	N
7	20240329	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1352	-7	5	-0.52	24890717	18406	25.62	1359	1359	1348	1766	952	1359	1352.32	1.74	0	-2493	1379	1369	1355	1345	1331	1374	1350	170	407	500	860	1	1	33952533	459	676.00	0.39	12	0.05	2.00	3451.00	2375	20230504	-43.07	1240	20231026	9.03	1564	-13.55	20240111	1279	5.71	20240311	2375	-43.07	20230504	1240	9.03	20231026	4.21	N	024840	500	169 억		592109	N	N	0	N	00	N
8	20240329	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1356	-3	5	-0.22	13342971	9879	13.75	1359	1359	1348	1766	952	1359	1350.64	1.74	0	-799	1379	1369	1355	1345	1331	1374	1350	170	407	500	860	1	1	33952533	460	678.00	0.39	12	0.03	2.00	3451.00	2375	20230504	-42.91	1240	20231026	9.35	1564	-13.30	20240111	1279	6.02	20240311	2375	-42.91	20230504	1240	9.35	20231026	4.21	N	024840	500	169 억		592109	N	N	0	N	00	N
9	20240329	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1352	-7	5	-0.52	1662792	1229	1.71	1359	1359	1352	1766	952	1359	1352.96	1.74	0	753	1379	1369	1355	1345	1331	1374	1350	170	407	500	860	1	1	33952533	459	676.00	0.39	12	0.00	2.00	3451.00	2375	20230504	-43.07	1240	20231026	9.03	1564	-13.55	20240111	1279	5.71	20240311	2375	-43.07	20230504	1240	9.03	20231026	4.21	N	024840	500	169 억		592109	N	N	0	N	00	N
10	20240328	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1359	7	2	0.52	97150231	71807	142.68	1350	1365	1341	1757	947	1352	1352.93	1.75	0	-1991	1367	1359	1344	1336	1321	1363	1340	170	405	500	860	1	1	33952533	461	679.50	0.39	12	0.21	2.00	3451.00	2375	20230504	-42.78	1240	20231026	9.60	1564	-13.11	20240111	1279	6.25	20240311	2375	-42.78	20230504	1240	9.60	20231026	4.23	N	024840	500	169 억		595127	N	N	0	N	00	N
11	20240328	150342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1348	-4	5	-0.30	92992333	68738	136.58	1350	1365	1341	1757	947	1352	1352.85	1.75	0	-2252	1367	1359	1344	1336	1321	1363	1340	170	405	500	860	1	1	33952533	458	674.00	0.39	12	0.20	2.00	3451.00	2375	20230504	-43.24	1240	20231026	8.71	1564	-13.81	20240111	1279	5.39	20240311	2375	-43.24	20230504	1240	8.71	20231026	4.23	N	024840	500	169 억		595127	N	N	0	N	00	N
12	20240328	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1352	0	3	0.00	60218456	44512	88.44	1350	1365	1341	1757	947	1352	1352.86	1.75	0	-2893	1367	1359	1344	1336	1321	1363	1340	170	405	500	860	1	1	33952533	459	676.00	0.39	12	0.13	2.00	3451.00	2375	20230504	-43.07	1240	20231026	9.03	1564	-13.55	20240111	1279	5.71	20240311	2375	-43.07	20230504	1240	9.03	20231026	4.23	N	024840	500	169 억		595127	N	N	0	N	00	N
13	20240328	130337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1351	-1	5	-0.07	56261256	41587	82.63	1350	1365	1341	1757	947	1352	1352.86	1.75	0	-3299	1367	1359	1344	1336	1321	1363	1340	170	405	500	860	1	1	33952533	459	675.50	0.39	12	0.12	2.00	3451.00	2375	20230504	-43.12	1240	20231026	8.95	1564	-13.62	20240111	1279	5.63	20240311	2375	-43.12	20230504	1240	8.95	20231026	4.23	N	024840	500	169 억		595127	N	N	0	N	00	N
14	20240328	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1356	4	2	0.30	18226603	13440	26.70	1350	1365	1341	1757	947	1352	1356.15	1.75	0	-3779	1367	1359	1344	1336	1321	1363	1340	170	405	500	860	1	1	33952533	460	678.00	0.39	12	0.04	2.00	3451.00	2375	20230504	-42.91	1240	20231026	9.35	1564	-13.30	20240111	1279	6.02	20240311	2375	-42.91	20230504	1240	9.35	20231026	4.23	N	024840	500	169 억		595127	N	N	0	N	00	N
15	20240328	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1356	4	2	0.30	10081838	7431	14.77	1350	1365	1341	1757	947	1352	1356.73	1.75	0	-4537	1367	1359	1344	1336	1321	1363	1340	170	405	500	860	1	1	33952533	460	678.00	0.39	12	0.02	2.00	3451.00	2375	20230504	-42.91	1240	20231026	9.35	1564	-13.30	20240111	1279	6.02	20240311	2375	-42.91	20230504	1240	9.35	20231026	4.23	N	024840	500	169 억		595127	N	N	0	N	00	N
16	20240328	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1359	7	2	0.52	6405347	4713	9.36	1350	1365	1341	1757	947	1352	1359.08	1.75	0	-2517	1367	1359	1344	1336	1321	1363	1340	170	405	500	860	1	1	33952533	461	679.50	0.39	12	0.01	2.00	3451.00	2375	20230504	-42.78	1240	20231026	9.60	1564	-13.11	20240111	1279	6.25	20240311	2375	-42.78	20230504	1240	9.60	20231026	4.23	N	024840	500	169 억		595127	N	N	0	N	00	N
17	20240328	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1352	0	3	0.00	153843	114	0.23	1350	1353	1347	1757	947	1352	1349.50	1.75	0	-55	1367	1359	1344	1336	1321	1363	1340	170	405	500	860	1	1	33952533	459	676.00	0.39	12	0.00	2.00	3451.00	2375	20230504	-43.07	1240	20231026	9.03	1564	-13.55	20240111	1279	5.71	20240311	2375	-43.07	20230504	1240	9.03	20231026	4.23	N	024840	500	169 억		595127	N	N	0	N	00	N
18	20240327	160343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1352	12	2	0.90	67450589	50328	96.92	1339	1352	1329	1742	938	1340	1340.22	1.76	0	-98	1357	1348	1334	1325	1311	1353	1330	170	402	500	850	1	1	33952533	459	676.00	0.39	12	0.15	2.00	3451.00	2375	20230504	-43.07	1240	20231026	9.03	1564	-13.55	20240111	1279	5.71	20240311	2375	-43.07	20230504	1240	9.03	20231026	4.25	N	024840	500	169 억		596377	N	N	0	N	00	N
19	20240327	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1342	2	2	0.15	59218658	44195	85.10	1339	1351	1329	1742	938	1340	1339.94	1.76	0	-772	1357	1348	1334	1325	1311	1353	1330	170	402	500	850	1	1	33952533	456	671.00	0.39	12	0.13	2.00	3451.00	2375	20230504	-43.49	1240	20231026	8.23	1564	-14.19	20240111	1279	4.93	20240311	2375	-43.49	20230504	1240	8.23	20231026	4.25	N	024840	500	169 억		596377	N	N	0	N	00	N
20	20240327	140344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1336	-4	5	-0.30	46688130	34814	67.04	1339	1351	1329	1742	938	1340	1341.07	1.76	0	-1539	1357	1348	1334	1325	1311	1353	1330	170	402	500	850	1	1	33952533	454	668.00	0.39	12	0.10	2.00	3451.00	2375	20230504	-43.75	1240	20231026	7.74	1564	-14.58	20240111	1279	4.46	20240311	2375	-43.75	20230504	1240	7.74	20231026	4.25	N	024840	500	169 억		596377	N	N	0	N	00	N
21	20240327	130344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1336	-4	5	-0.30	44285048	33014	63.57	1339	1351	1329	1742	938	1340	1341.40	1.76	0	-1617	1357	1348	1334	1325	1311	1353	1330	170	402	500	850	1	1	33952533	454	668.00	0.39	12	0.10	2.00	3451.00	2375	20230504	-43.75	1240	20231026	7.74	1564	-14.58	20240111	1279	4.46	20240311	2375	-43.75	20230504	1240	7.74	20231026	4.25	N	024840	500	169 억		596377	N	N	0	N	00	N
22	20240327	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1349	9	2	0.67	38243646	28507	54.90	1339	1351	1329	1742	938	1340	1341.55	1.76	0	-2969	1357	1348	1334	1325	1311	1353	1330	170	402	500	850	1	1	33952533	458	674.50	0.39	12	0.08	2.00	3451.00	2375	20230504	-43.20	1240	20231026	8.79	1564	-13.75	20240111	1279	5.47	20240311	2375	-43.20	20230504	1240	8.79	20231026	4.25	N	024840	500	169 억		596377	N	N	0	N	00	N
23	20240327	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1348	8	2	0.60	31968837	23852	45.93	1339	1351	1329	1742	938	1340	1340.30	1.76	0	-1480	1357	1348	1334	1325	1311	1353	1330	170	402	500	850	1	1	33952533	458	674.00	0.39	12	0.07	2.00	3451.00	2375	20230504	-43.24	1240	20231026	8.71	1564	-13.81	20240111	1279	5.39	20240311	2375	-43.24	20230504	1240	8.71	20231026	4.25	N	024840	500	169 억		596377	N	N	0	N	00	N
24	20240327	100340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1351	11	2	0.82	24455656	18246	35.14	1339	1351	1329	1742	938	1340	1340.33	1.76	0	-747	1357	1348	1334	1325	1311	1353	1330	170	402	500	850	1	1	33952533	459	675.50	0.39	12	0.05	2.00	3451.00	2375	20230504	-43.12	1240	20231026	8.95	1564	-13.62	20240111	1279	5.63	20240311	2375	-43.12	20230504	1240	8.95	20231026	4.25	N	024840	500	169 억		596377	N	N	0	N	00	N
25	20240327	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1338	-2	5	-0.15	2892783	2162	4.16	1339	1339	1336	1742	938	1340	1338.01	1.76	0	-143	1357	1348	1334	1325	1311	1353	1330	170	402	500	850	1	1	33952533	454	669.00	0.39	12	0.01	2.00	3451.00	2375	20230504	-43.66	1240	20231026	7.90	1564	-14.45	20240111	1279	4.61	20240311	2375	-43.66	20230504	1240	7.90	20231026	4.25	N	024840	500	169 억		596377	N	N	0	N	00	N
26	20240326	160327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1340	7	2	0.53	69150399	51930	131.33	1321	1343	1320	1732	934	1333	1331.60	1.76	0	-422	1359	1345	1339	1325	1319	1343	1323	170	399	500	850	1	1	33952533	455	670.00	0.39	12	0.15	2.00	3451.00	2375	20230504	-43.58	1240	20231026	8.06	1564	-14.32	20240111	1279	4.77	20240311	2375	-43.58	20230504	1240	8.06	20231026	4.29	N	024840	500	169 억		596836	N	N	0	N	00	N
27	20240326	150339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1333	0	3	0.00	53506515	40228	101.73	1321	1343	1320	1732	934	1333	1330.08	1.76	0	-1166	1359	1345	1339	1325	1319	1343	1323	170	399	500	850	1	1	33952533	453	666.50	0.39	12	0.12	2.00	3451.00	2375	20230504	-43.87	1240	20231026	7.50	1564	-14.77	20240111	1279	4.22	20240311	2375	-43.87	20230504	1240	7.50	20231026	4.29	N	024840	500	169 억		596836	N	N	0	N	00	N
28	20240326	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	2	2	0.15	49699119	37376	94.52	1321	1343	1320	1732	934	1333	1329.71	1.76	0	-1181	1359	1345	1339	1325	1319	1343	1323	170	399	500	850	1	1	33952533	453	667.50	0.39	12	0.11	2.00	3451.00	2375	20230504	-43.79	1240	20231026	7.66	1564	-14.64	20240111	1279	4.38	20240311	2375	-43.79	20230504	1240	7.66	20231026	4.29	N	024840	500	169 억		596836	N	N	0	N	00	N
29	20240326	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1336	3	2	0.23	48797189	36700	92.81	1321	1343	1320	1732	934	1333	1329.62	1.76	0	-1177	1359	1345	1339	1325	1319	1343	1323	170	399	500	850	1	1	33952533	454	668.00	0.39	12	0.11	2.00	3451.00	2375	20230504	-43.75	1240	20231026	7.74	1564	-14.58	20240111	1279	4.46	20240311	2375	-43.75	20230504	1240	7.74	20231026	4.29	N	024840	500	169 억		596836	N	N	0	N	00	N
30	20240326	120337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1337	4	2	0.30	32370468	24379	61.65	1321	1343	1320	1732	934	1333	1327.80	1.76	0	-507	1359	1345	1339	1325	1319	1343	1323	170	399	500	850	1	1	33952533	454	668.50	0.39	12	0.07	2.00	3451.00	2375	20230504	-43.71	1240	20231026	7.82	1564	-14.51	20240111	1279	4.53	20240311	2375	-43.71	20230504	1240	7.82	20231026	4.29	N	024840	500	169 억		596836	N	N	0	N	00	N
31	20240326	110332	57	100.00	KOSDAQ		금속	N	N	N	N		N	1337	4	2	0.30	27425242	20668	52.27	1321	1343	1320	1732	934	1333	1326.94	1.76	0	-569	1359	1345	1339	1325	1319	1343	1323	170	399	500	850	1	1	33952533	454	668.50	0.39	12	0.06	2.00	3451.00	2375	20230504	-43.71	1240	20231026	7.82	1564	-14.51	20240111	1279	4.53	20240311	2375	-43.71	20230504	1240	7.82	20231026	4.29	N	024840	500	169 억		596836	N	N	0	N	00	N
32	20240326	100339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1343	10	2	0.75	22851893	17247	43.62	1321	1343	1320	1732	934	1333	1324.98	1.76	0	-665	1359	1345	1339	1325	1319	1343	1323	170	399	500	850	1	1	33952533	456	671.50	0.39	12	0.05	2.00	3451.00	2375	20230504	-43.45	1240	20231026	8.31	1564	-14.13	20240111	1279	5.00	20240311	2375	-43.45	20230504	1240	8.31	20231026	4.29	N	024840	500	169 억		596836	N	N	0	N	00	N
33	20240326	090337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1334	1	2	0.08	5933525	4491	11.36	1321	1334	1321	1732	934	1333	1321.20	1.76	0	-31	1359	1345	1339	1325	1319	1343	1323	170	399	500	850	1	1	33952533	453	667.00	0.39	12	0.01	2.00	3451.00	2375	20230504	-43.83	1240	20231026	7.58	1564	-14.71	20240111	1279	4.30	20240311	2375	-43.83	20230504	1240	7.58	20231026	4.29	N	024840	500	169 억		596836	N	N	0	N	00	N
34	20240325	160347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1333	-13	5	-0.97	49773684	37027	69.27	1345	1353	1333	1749	943	1346	1344.25	1.77	0	-2932	1372	1359	1351	1338	1330	1355	1334	170	403	500	860	1	1	33952533	453	26.66	0.43	12	0.11	50.00	3075.00	2375	20230504	-43.87	1240	20231026	7.50	1564	-14.77	20240111	1279	4.22	20240311	2375	-43.87	20230504	1240	7.50	20231026	4.32	N	024840	500	169 억		600167	N	N	0	N	00	N
35	20240325	150349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1337	-9	5	-0.67	47040009	34978	65.44	1345	1353	1335	1749	943	1346	1344.85	1.77	0	-2751	1372	1359	1351	1338	1330	1355	1334	170	403	500	860	1	1	33952533	454	26.74	0.43	12	0.10	50.00	3075.00	2375	20230504	-43.71	1240	20231026	7.82	1564	-14.51	20240111	1279	4.53	20240311	2375	-43.71	20230504	1240	7.82	20231026	4.32	N	024840	500	169 억		600167	N	N	0	N	00	N
36	20240325	140349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1344	-2	5	-0.15	33554886	24913	46.61	1345	1353	1341	1749	943	1346	1346.88	1.77	0	-1908	1372	1359	1351	1338	1330	1355	1334	170	403	500	860	1	1	33952533	456	26.88	0.44	12	0.07	50.00	3075.00	2375	20230504	-43.41	1240	20231026	8.39	1564	-14.07	20240111	1279	5.08	20240311	2375	-43.41	20230504	1240	8.39	20231026	4.32	N	024840	500	169 억		600167	N	N	0	N	00	N
37	20240325	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1347	1	2	0.07	23140340	17174	32.13	1345	1353	1341	1749	943	1346	1347.41	1.77	0	-1499	1372	1359	1351	1338	1330	1355	1334	170	403	500	860	1	1	33952533	457	26.94	0.44	12	0.05	50.00	3075.00	2375	20230504	-43.28	1240	20231026	8.63	1564	-13.87	20240111	1279	5.32	20240311	2375	-43.28	20230504	1240	8.63	20231026	4.32	N	024840	500	169 억		600167	N	N	0	N	00	N
38	20240325	120355	57	100.00	KOSDAQ		금속	N	N	N	N		N	1347	1	2	0.07	20908180	15518	29.03	1345	1353	1341	1749	943	1346	1347.35	1.77	0	-1454	1372	1359	1351	1338	1330	1355	1334	170	403	500	860	1	1	33952533	457	26.94	0.44	12	0.05	50.00	3075.00	2375	20230504	-43.28	1240	20231026	8.63	1564	-13.87	20240111	1279	5.32	20240311	2375	-43.28	20230504	1240	8.63	20231026	4.32	N	024840	500	169 억		600167	N	N	0	N	00	N
39	20240325	110352	57	100.00	KOSDAQ		금속	N	N	N	N		N	1353	7	2	0.52	15272741	11338	21.21	1345	1353	1341	1749	943	1346	1347.04	1.77	0	-1442	1372	1359	1351	1338	1330	1355	1334	170	403	500	860	1	1	33952533	459	27.06	0.44	12	0.03	50.00	3075.00	2375	20230504	-43.03	1240	20231026	9.11	1564	-13.49	20240111	1279	5.79	20240311	2375	-43.03	20230504	1240	9.11	20231026	4.32	N	024840	500	169 억		600167	N	N	0	N	00	N
40	20240325	100350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1350	4	2	0.30	12027392	8937	16.72	1345	1353	1341	1749	943	1346	1345.80	1.77	0	-1425	1372	1359	1351	1338	1330	1355	1334	170	403	500	860	1	1	33952533	458	27.00	0.44	12	0.03	50.00	3075.00	2375	20230504	-43.16	1240	20231026	8.87	1564	-13.68	20240111	1279	5.55	20240311	2375	-43.16	20230504	1240	8.87	20231026	4.32	N	024840	500	169 억		600167	N	N	0	N	00	N
41	20240325	090351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1341	-5	5	-0.37	1406138	1048	1.96	1345	1346	1341	1749	943	1346	1341.73	1.77	0	131	1372	1359	1351	1338	1330	1355	1334	170	403	500	860	1	1	33952533	455	26.82	0.44	12	0.00	50.00	3075.00	2375	20230504	-43.54	1240	20231026	8.15	1564	-14.26	20240111	1279	4.85	20240311	2375	-43.54	20230504	1240	8.15	20231026	4.32	N	024840	500	169 억		600167	N	N	0	N	00	N
42	20240322	160348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1346	-6	5	-0.44	71899534	53339	106.58	1348	1364	1343	1757	947	1352	1347.97	1.74	0	10526	1374	1362	1351	1339	1328	1369	1346	170	405	500	860	1	1	33952533	457	26.92	0.44	12	0.16	50.00	3075.00	2375	20230504	-43.33	1240	20231026	8.55	1564	-13.94	20240111	1279	5.24	20240311	2375	-43.33	20230504	1240	8.55	20231026	4.21	N	024840	500	169 억		589641	N	N	0	N	00	N
43	20240322	150351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1349	-3	5	-0.22	69370304	51462	102.83	1348	1364	1343	1757	947	1352	1347.99	1.74	0	9967	1374	1362	1351	1339	1328	1369	1346	170	405	500	860	1	1	33952533	458	26.98	0.44	12	0.15	50.00	3075.00	2375	20230504	-43.20	1240	20231026	8.79	1564	-13.75	20240111	1279	5.47	20240311	2375	-43.20	20230504	1240	8.79	20231026	4.21	N	024840	500	169 억		589641	N	N	0	N	00	N
44	20240322	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1348	-4	5	-0.30	36424217	26988	53.93	1348	1364	1343	1757	947	1352	1349.64	1.74	0	1901	1374	1362	1351	1339	1328	1369	1346	170	405	500	860	1	1	33952533	458	26.96	0.44	12	0.08	50.00	3075.00	2375	20230504	-43.24	1240	20231026	8.71	1564	-13.81	20240111	1279	5.39	20240311	2375	-43.24	20230504	1240	8.71	20231026	4.21	N	024840	500	169 억		589641	N	N	0	N	00	N
45	20240322	130349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1357	5	2	0.37	25324976	18773	37.51	1348	1364	1343	1757	947	1352	1349.01	1.74	0	344	1374	1362	1351	1339	1328	1369	1346	170	405	500	860	1	1	33952533	461	27.14	0.44	12	0.06	50.00	3075.00	2375	20230504	-42.86	1240	20231026	9.44	1564	-13.24	20240111	1279	6.10	20240311	2375	-42.86	20230504	1240	9.44	20231026	4.21	N	024840	500	169 억		589641	N	N	0	N	00	N
46	20240322	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1358	6	2	0.44	24598529	18237	36.44	1348	1364	1343	1757	947	1352	1348.83	1.74	0	279	1374	1362	1351	1339	1328	1369	1346	170	405	500	860	1	1	33952533	461	27.16	0.44	12	0.05	50.00	3075.00	2375	20230504	-42.82	1240	20231026	9.52	1564	-13.17	20240111	1279	6.18	20240311	2375	-42.82	20230504	1240	9.52	20231026	4.21	N	024840	500	169 억		589641	N	N	0	N	00	N
47	20240322	110351	57	100.00	KOSDAQ		금속	N	N	N	N		N	1350	-2	5	-0.15	16466684	12217	24.41	1348	1364	1343	1757	947	1352	1347.85	1.74	0	-1057	1374	1362	1351	1339	1328	1369	1346	170	405	500	860	1	1	33952533	458	27.00	0.44	12	0.04	50.00	3075.00	2375	20230504	-43.16	1240	20231026	8.87	1564	-13.68	20240111	1279	5.55	20240311	2375	-43.16	20230504	1240	8.87	20231026	4.21	N	024840	500	169 억		589641	N	N	0	N	00	N
48	20240322	100349	57	100.00	KOSDAQ		금속	N	N	N	N		N	1344	-8	5	-0.59	10335136	7669	15.32	1348	1364	1343	1757	947	1352	1347.65	1.74	0	-1568	1374	1362	1351	1339	1328	1369	1346	170	405	500	860	1	1	33952533	456	26.88	0.44	12	0.02	50.00	3075.00	2375	20230504	-43.41	1240	20231026	8.39	1564	-14.07	20240111	1279	5.08	20240311	2375	-43.41	20230504	1240	8.39	20231026	4.21	N	024840	500	169 억		589641	N	N	0	N	00	N
49	20240322	090345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1364	12	2	0.89	902079	666	1.33	1348	1364	1348	1757	947	1352	1354.47	1.74	0	-219	1374	1362	1351	1339	1328	1369	1346	170	405	500	860	1	1	33952533	463	27.28	0.44	12	0.00	50.00	3075.00	2375	20230504	-42.57	1240	20231026	10.00	1564	-12.79	20240111	1279	6.65	20240311	2375	-42.57	20230504	1240	10.00	20231026	4.21	N	024840	500	169 억		589641	N	N	0	N	00	N
50	20240321	160346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1352	5	2	0.37	66774610	49515	35.96	1347	1363	1340	1751	943	1347	1348.57	1.71	0	7391	1376	1361	1343	1328	1310	1352	1319	170	404	500	860	1	1	33952533	459	27.04	0.44	12	0.15	50.00	3075.00	2375	20230504	-43.07	1240	20231026	9.03	1564	-13.55	20240111	1279	5.71	20240311	2375	-43.07	20230504	1240	9.03	20231026	4.28	N	024840	500	169 억		582250	N	N	0	N	00	N
51	20240321	150347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1348	1	2	0.07	64326695	47703	34.64	1347	1363	1340	1751	943	1347	1348.48	1.71	0	7422	1376	1361	1343	1328	1310	1352	1319	170	404	500	860	1	1	33952533	458	26.96	0.44	12	0.14	50.00	3075.00	2375	20230504	-43.24	1240	20231026	8.71	1564	-13.81	20240111	1279	5.39	20240311	2375	-43.24	20230504	1240	8.71	20231026	4.28	N	024840	500	169 억		582250	N	N	0	N	00	N
52	20240321	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1349	2	2	0.15	43783092	32475	23.58	1347	1363	1340	1751	943	1347	1348.21	1.71	0	5476	1376	1361	1343	1328	1310	1352	1319	170	404	500	860	1	1	33952533	458	26.98	0.44	12	0.10	50.00	3075.00	2375	20230504	-43.20	1240	20231026	8.79	1564	-13.75	20240111	1279	5.47	20240311	2375	-43.20	20230504	1240	8.79	20231026	4.28	N	024840	500	169 억		582250	N	N	0	N	00	N
53	20240321	130345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1349	2	2	0.15	40886776	30328	22.02	1347	1363	1340	1751	943	1347	1348.15	1.71	0	6528	1376	1361	1343	1328	1310	1352	1319	170	404	500	860	1	1	33952533	458	26.98	0.44	12	0.09	50.00	3075.00	2375	20230504	-43.20	1240	20231026	8.79	1564	-13.75	20240111	1279	5.47	20240311	2375	-43.20	20230504	1240	8.79	20231026	4.28	N	024840	500	169 억		582250	N	N	0	N	00	N
54	20240321	120346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1346	-1	5	-0.07	39501104	29301	21.28	1347	1363	1340	1751	943	1347	1348.11	1.71	0	7152	1376	1361	1343	1328	1310	1352	1319	170	404	500	860	1	1	33952533	457	26.92	0.44	12	0.09	50.00	3075.00	2375	20230504	-43.33	1240	20231026	8.55	1564	-13.94	20240111	1279	5.24	20240311	2375	-43.33	20230504	1240	8.55	20231026	4.28	N	024840	500	169 억		582250	N	N	0	N	00	N
55	20240321	110347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1348	1	2	0.07	34021252	25233	18.32	1347	1363	1340	1751	943	1347	1348.28	1.71	0	6923	1376	1361	1343	1328	1310	1352	1319	170	404	500	860	1	1	33952533	458	26.96	0.44	12	0.07	50.00	3075.00	2375	20230504	-43.24	1240	20231026	8.71	1564	-13.81	20240111	1279	5.39	20240311	2375	-43.24	20230504	1240	8.71	20231026	4.28	N	024840	500	169 억		582250	N	N	0	N	00	N
56	20240321	100347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1353	6	2	0.45	25954109	19245	13.98	1347	1363	1340	1751	943	1347	1348.62	1.71	0	8016	1376	1361	1343	1328	1310	1352	1319	170	404	500	860	1	1	33952533	459	27.06	0.44	12	0.06	50.00	3075.00	2375	20230504	-43.03	1240	20231026	9.11	1564	-13.49	20240111	1279	5.79	20240311	2375	-43.03	20230504	1240	9.11	20231026	4.28	N	024840	500	169 억		582250	N	N	0	N	00	N
57	20240321	090347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1355	8	2	0.59	165200	122	0.09	1347	1355	1347	1751	943	1347	1354.10	1.71	0	-17	1376	1361	1343	1328	1310	1352	1319	170	404	500	860	1	1	33952533	460	27.10	0.44	12	0.00	50.00	3075.00	2375	20230504	-42.95	1240	20231026	9.27	1564	-13.36	20240111	1279	5.94	20240311	2375	-42.95	20230504	1240	9.27	20231026	4.28	N	024840	500	169 억		582250	N	N	0	N	00	N
58	20240320	160344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1347	-8	5	-0.59	184429880	137701	120.54	1354	1358	1325	1761	949	1355	1339.35	1.85	0	-44213	1406	1380	1358	1332	1310	1369	1321	170	406	500	860	1	1	33952533	457	26.94	0.44	12	0.41	50.00	3075.00	2375	20230504	-43.28	1240	20231026	8.63	1564	-13.87	20240111	1279	5.32	20240311	2375	-43.28	20230504	1240	8.63	20231026	4.36	N	024840	500	169 억		627371	N	N	0	N	00	N
59	20240320	150344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1349	-6	5	-0.44	180221711	134575	117.80	1354	1358	1325	1761	949	1355	1339.19	1.85	0	-43765	1406	1380	1358	1332	1310	1369	1321	170	406	500	860	1	1	33952533	458	26.98	0.44	12	0.40	50.00	3075.00	2375	20230504	-43.20	1240	20231026	8.79	1564	-13.75	20240111	1279	5.47	20240311	2375	-43.20	20230504	1240	8.79	20231026	4.36	N	024840	500	169 억		627371	N	N	0	N	00	N
60	20240320	140348	57	100.00	KOSDAQ		금속	N	N	N	N		N	1333	-22	5	-1.62	137478064	102697	89.90	1354	1358	1325	1761	949	1355	1338.68	1.85	0	-38350	1406	1380	1358	1332	1310	1369	1321	170	406	500	860	1	1	33952533	453	26.66	0.43	12	0.30	50.00	3075.00	2375	20230504	-43.87	1240	20231026	7.50	1564	-14.77	20240111	1279	4.22	20240311	2375	-43.87	20230504	1240	7.50	20231026	4.36	N	024840	500	169 억		627371	N	N	0	N	00	N
61	20240320	130350	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	-20	5	-1.48	110906534	82703	72.39	1354	1358	1331	1761	949	1355	1341.02	1.85	0	-35291	1406	1380	1358	1332	1310	1369	1321	170	406	500	860	1	1	33952533	453	26.70	0.43	12	0.24	50.00	3075.00	2375	20230504	-43.79	1240	20231026	7.66	1564	-14.64	20240111	1279	4.38	20240311	2375	-43.79	20230504	1240	7.66	20231026	4.36	N	024840	500	169 억		627371	N	N	0	N	00	N
62	20240320	120347	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	-20	5	-1.48	98317902	73256	64.13	1354	1358	1335	1761	949	1355	1342.11	1.85	0	-30345	1406	1380	1358	1332	1310	1369	1321	170	406	500	860	1	1	33952533	453	26.70	0.43	12	0.22	50.00	3075.00	2375	20230504	-43.79	1240	20231026	7.66	1564	-14.64	20240111	1279	4.38	20240311	2375	-43.79	20230504	1240	7.66	20231026	4.36	N	024840	500	169 억		627371	N	N	0	N	00	N
63	20240320	110346	57	100.00	KOSDAQ		금속	N	N	N	N		N	1352	-3	5	-0.22	36317151	26931	23.57	1354	1358	1342	1761	949	1355	1348.53	1.85	0	-10627	1406	1380	1358	1332	1310	1369	1321	170	406	500	860	1	1	33952533	459	27.04	0.44	12	0.08	50.00	3075.00	2375	20230504	-43.07	1240	20231026	9.03	1564	-13.55	20240111	1279	5.71	20240311	2375	-43.07	20230504	1240	9.03	20231026	4.36	N	024840	500	169 억		627371	N	N	0	N	00	N
64	20240320	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1349	-6	5	-0.44	19037041	14109	12.35	1354	1358	1342	1761	949	1355	1349.28	1.85	0	-4752	1406	1380	1358	1332	1310	1369	1321	170	406	500	860	1	1	33952533	458	26.98	0.44	12	0.04	50.00	3075.00	2375	20230504	-43.20	1240	20231026	8.79	1564	-13.75	20240111	1279	5.47	20240311	2375	-43.20	20230504	1240	8.79	20231026	4.36	N	024840	500	169 억		627371	N	N	0	N	00	N
65	20240320	090342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1354	-1	5	-0.07	632318	467	0.41	1354	1354	1354	1761	949	1355	1354.00	1.85	0	-267	1406	1380	1358	1332	1310	1369	1321	170	406	500	860	1	1	33952533	460	27.08	0.44	12	0.00	50.00	3075.00	2375	20230504	-42.99	1240	20231026	9.19	1564	-13.43	20240111	1279	5.86	20240311	2375	-42.99	20230504	1240	9.19	20231026	4.36	N	024840	500	169 억		627371	N	N	0	N	00	N
66	20240319	160339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1355	-24	5	-1.74	154567951	114239	93.96	1379	1384	1336	1792	966	1379	1353.02	1.90	0	-17464	1426	1402	1384	1360	1342	1393	1351	170	413	500	880	1	1	33952533	460	27.10	0.44	12	0.34	50.00	3075.00	2375	20230504	-42.95	1240	20231026	9.27	1564	-13.36	20240111	1279	5.94	20240311	2375	-42.95	20230504	1240	9.27	20231026	4.34	N	024840	500	169 억		645865	N	N	0	N	00	N
67	20240319	150345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1340	-39	5	-2.83	144906603	107084	88.07	1379	1384	1336	1792	966	1379	1353.20	1.90	0	-14716	1426	1402	1384	1360	1342	1393	1351	170	413	500	880	1	1	33952533	455	26.80	0.44	12	0.32	50.00	3075.00	2375	20230504	-43.58	1240	20231026	8.06	1564	-14.32	20240111	1279	4.77	20240311	2375	-43.58	20230504	1240	8.06	20231026	4.34	N	024840	500	169 억		645865	N	N	0	N	00	N
68	20240319	140345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1353	-26	5	-1.89	90140388	66324	54.55	1379	1384	1349	1792	966	1379	1359.09	1.90	0	-14545	1426	1402	1384	1360	1342	1393	1351	170	413	500	880	1	1	33952533	459	27.06	0.44	12	0.20	50.00	3075.00	2375	20230504	-43.03	1240	20231026	9.11	1564	-13.49	20240111	1279	5.79	20240311	2375	-43.03	20230504	1240	9.11	20231026	4.34	N	024840	500	169 억		645865	N	N	0	N	00	N
69	20240319	130324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1353	-26	5	-1.89	78383150	57619	47.39	1379	1384	1350	1792	966	1379	1360.37	1.90	0	-15211	1426	1402	1384	1360	1342	1393	1351	170	413	500	880	1	1	33952533	459	27.06	0.44	12	0.17	50.00	3075.00	2375	20230504	-43.03	1240	20231026	9.11	1564	-13.49	20240111	1279	5.79	20240311	2375	-43.03	20230504	1240	9.11	20231026	4.34	N	024840	500	169 억		645865	N	N	0	N	00	N
70	20240319	120344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1356	-23	5	-1.67	55889952	40996	33.72	1379	1384	1355	1792	966	1379	1363.30	1.90	0	-10752	1426	1402	1384	1360	1342	1393	1351	170	413	500	880	1	1	33952533	460	27.12	0.44	12	0.12	50.00	3075.00	2375	20230504	-42.91	1240	20231026	9.35	1564	-13.30	20240111	1279	6.02	20240311	2375	-42.91	20230504	1240	9.35	20231026	4.34	N	024840	500	169 억		645865	N	N	0	N	00	N
71	20240319	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1357	-22	5	-1.60	47855499	35073	28.85	1379	1384	1357	1792	966	1379	1364.45	1.90	0	-10715	1426	1402	1384	1360	1342	1393	1351	170	413	500	880	1	1	33952533	461	27.14	0.44	12	0.10	50.00	3075.00	2375	20230504	-42.86	1240	20231026	9.44	1564	-13.24	20240111	1279	6.10	20240311	2375	-42.86	20230504	1240	9.44	20231026	4.34	N	024840	500	169 억		645865	N	N	0	N	00	N
72	20240319	100345	57	100.00	KOSDAQ		금속	N	N	N	N		N	1368	-11	5	-0.80	24479318	17891	14.71	1379	1384	1361	1792	966	1379	1368.25	1.90	0	-6820	1426	1402	1384	1360	1342	1393	1351	170	413	500	880	1	1	33952533	464	27.36	0.44	12	0.05	50.00	3075.00	2375	20230504	-42.40	1240	20231026	10.32	1564	-12.53	20240111	1279	6.96	20240311	2375	-42.40	20230504	1240	10.32	20231026	4.34	N	024840	500	169 억		645865	N	N	0	N	00	N
73	20240319	090344	57	100.00	KOSDAQ		금속	N	N	N	N		N	1379	0	3	0.00	1964124	1426	1.17	1379	1379	1375	1792	966	1379	1377.37	1.90	0	-620	1426	1402	1384	1360	1342	1393	1351	170	413	500	880	1	1	33952533	468	27.58	0.45	12	0.00	50.00	3075.00	2375	20230504	-41.94	1240	20231026	11.21	1564	-11.83	20240111	1279	7.82	20240311	2375	-41.94	20230504	1240	11.21	20231026	4.34	N	024840	500	169 억		645865	N	N	0	N	00	N
74	20240318	160341	57	100.00	KOSDAQ		금속	N	N	N	N		N	1379	-19	5	-1.36	167880528	121386	108.27	1386	1408	1366	1817	979	1398	1382.99	1.92	0	-4390	1444	1420	1386	1362	1328	1433	1375	170	419	500	890	1	1	33952533	468	27.58	0.45	12	0.36	50.00	3075.00	2375	20230504	-41.94	1240	20231026	11.21	1564	-11.83	20240111	1279	7.82	20240311	2375	-41.94	20230504	1240	11.21	20231026	4.36	N	024840	500	169 억		650255	N	N	0	N	00	N
75	20240318	150343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1378	-20	5	-1.43	135468829	97740	87.18	1386	1408	1371	1817	979	1398	1385.97	1.92	0	-2647	1444	1420	1386	1362	1328	1433	1375	170	419	500	890	1	1	33952533	468	27.56	0.45	12	0.29	50.00	3075.00	2375	20230504	-41.98	1240	20231026	11.13	1564	-11.89	20240111	1279	7.74	20240311	2375	-41.98	20230504	1240	11.13	20231026	4.36	N	024840	500	169 억		650255	N	N	0	N	00	N
76	20240318	140343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	-17	5	-1.22	99629587	71696	63.95	1386	1408	1371	1817	979	1398	1389.57	1.92	0	-2881	1444	1420	1386	1362	1328	1433	1375	170	419	500	890	1	1	33952533	469	27.62	0.45	12	0.21	50.00	3075.00	2375	20230504	-41.85	1240	20231026	11.37	1564	-11.70	20240111	1279	7.97	20240311	2375	-41.85	20230504	1240	11.37	20231026	4.36	N	024840	500	169 억		650255	N	N	0	N	00	N
77	20240318	130342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1383	-15	5	-1.07	89632725	64461	57.49	1386	1408	1371	1817	979	1398	1390.45	1.92	0	-2256	1444	1420	1386	1362	1328	1433	1375	170	419	500	890	1	1	33952533	470	27.66	0.45	12	0.19	50.00	3075.00	2375	20230504	-41.77	1240	20231026	11.53	1564	-11.57	20240111	1279	8.13	20240311	2375	-41.77	20230504	1240	11.53	20231026	4.36	N	024840	500	169 억		650255	N	N	0	N	00	N
78	20240318	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1385	-13	5	-0.93	67468711	48410	43.18	1386	1408	1371	1817	979	1398	1393.66	1.92	0	-4676	1444	1420	1386	1362	1328	1433	1375	170	419	500	890	1	1	33952533	470	27.70	0.45	12	0.14	50.00	3075.00	2375	20230504	-41.68	1240	20231026	11.69	1564	-11.45	20240111	1279	8.29	20240311	2375	-41.68	20230504	1240	11.69	20231026	4.36	N	024840	500	169 억		650255	N	N	0	N	00	N
79	20240318	110343	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	-5	5	-0.36	57648825	41345	36.88	1386	1408	1371	1817	979	1398	1394.30	1.92	0	-5232	1444	1420	1386	1362	1328	1433	1375	170	419	500	890	1	1	33952533	473	27.86	0.45	12	0.12	50.00	3075.00	2375	20230504	-41.35	1240	20231026	12.34	1564	-10.93	20240111	1279	8.91	20240311	2375	-41.35	20230504	1240	12.34	20231026	4.36	N	024840	500	169 억		650255	N	N	0	N	00	N
80	20240318	100342	57	100.00	KOSDAQ		금속	N	N	N	N		N	1404	6	2	0.43	44804395	32157	28.68	1386	1408	1371	1817	979	1398	1393.25	1.92	0	-998	1444	1420	1386	1362	1328	1433	1375	170	419	500	890	1	1	33952533	477	28.08	0.46	12	0.09	50.00	3075.00	2375	20230504	-40.88	1240	20231026	13.23	1564	-10.23	20240111	1279	9.77	20240311	2375	-40.88	20230504	1240	13.23	20231026	4.36	N	024840	500	169 억		650255	N	N	0	N	00	N
81	20240318	090340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1404	6	2	0.43	27719251	19984	17.82	1386	1404	1371	1817	979	1398	1386.87	1.92	0	-1808	1444	1420	1386	1362	1328	1433	1375	170	419	500	890	1	1	33952533	477	28.08	0.46	12	0.06	50.00	3075.00	2375	20230504	-40.88	1240	20231026	13.23	1564	-10.23	20240111	1279	9.77	20240311	2375	-40.88	20230504	1240	13.23	20231026	4.36	N	024840	500	169 억		650255	N	N	0	N	00	N
82	20240315	160338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1398	18	2	1.30	154615878	112097	37.47	1358	1410	1352	1794	966	1380	1379.30	1.95	0	-10420	1470	1424	1383	1337	1296	1448	1361	170	414	500	880	1	1	33952533	475	27.96	0.45	12	0.33	50.00	3075.00	2375	20230504	-41.14	1240	20231026	12.74	1564	-10.61	20240111	1279	9.30	20240311	2375	-41.14	20230504	1240	12.74	20231026	4.24	N	024840	500	169 억		660675	N	N	0	N	00	N
83	20240315	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	13	2	0.94	148438123	107664	35.99	1358	1410	1352	1794	966	1380	1378.72	1.95	0	-11418	1470	1424	1383	1337	1296	1448	1361	170	414	500	880	1	1	33952533	473	27.86	0.45	12	0.32	50.00	3075.00	2375	20230504	-41.35	1240	20231026	12.34	1564	-10.93	20240111	1279	8.91	20240311	2375	-41.35	20230504	1240	12.34	20231026	4.24	N	024840	500	169 억		660675	N	N	0	N	00	N
84	20240315	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1396	16	2	1.16	124795348	90694	30.31	1358	1410	1352	1794	966	1380	1376.00	1.95	0	-13003	1470	1424	1383	1337	1296	1448	1361	170	414	500	880	1	1	33952533	474	27.92	0.45	12	0.27	50.00	3075.00	2375	20230504	-41.22	1240	20231026	12.58	1564	-10.74	20240111	1279	9.15	20240311	2375	-41.22	20230504	1240	12.58	20231026	4.24	N	024840	500	169 억		660675	N	N	0	N	00	N
85	20240315	130340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1398	18	2	1.30	106327205	77465	25.89	1358	1410	1352	1794	966	1380	1372.58	1.95	0	-12771	1470	1424	1383	1337	1296	1448	1361	170	414	500	880	1	1	33952533	475	27.96	0.45	12	0.23	50.00	3075.00	2375	20230504	-41.14	1240	20231026	12.74	1564	-10.61	20240111	1279	9.30	20240311	2375	-41.14	20230504	1240	12.74	20231026	4.24	N	024840	500	169 억		660675	N	N	0	N	00	N
86	20240315	120340	57	100.00	KOSDAQ		금속	N	N	N	N		N	1379	-1	5	-0.07	74545187	54714	18.29	1358	1380	1352	1794	966	1380	1362.45	1.95	0	-12042	1470	1424	1383	1337	1296	1448	1361	170	414	500	880	1	1	33952533	468	27.58	0.45	12	0.16	50.00	3075.00	2375	20230504	-41.94	1240	20231026	11.21	1564	-11.83	20240111	1279	7.82	20240311	2375	-41.94	20230504	1240	11.21	20231026	4.24	N	024840	500	169 억		660675	N	N	0	N	00	N
87	20240315	110338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1373	-7	5	-0.51	59348211	43678	14.60	1358	1373	1352	1794	966	1380	1358.77	1.95	0	-9198	1470	1424	1383	1337	1296	1448	1361	170	414	500	880	1	1	33952533	466	27.46	0.45	12	0.13	50.00	3075.00	2375	20230504	-42.19	1240	20231026	10.73	1564	-12.21	20240111	1279	7.35	20240311	2375	-42.19	20230504	1240	10.73	20231026	4.24	N	024840	500	169 억		660675	N	N	0	N	00	N
88	20240315	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1357	-23	5	-1.67	48758880	35904	12.00	1358	1369	1352	1794	966	1380	1358.03	1.95	0	-9091	1470	1424	1383	1337	1296	1448	1361	170	414	500	880	1	1	33952533	461	27.14	0.44	12	0.11	50.00	3075.00	2375	20230504	-42.86	1240	20231026	9.44	1564	-13.24	20240111	1279	6.10	20240311	2375	-42.86	20230504	1240	9.44	20231026	4.24	N	024840	500	169 억		660675	N	N	0	N	00	N
89	20240315	090339	57	100.00	KOSDAQ		금속	N	N	N	N		N	1358	-22	5	-1.59	23413393	17240	5.76	1358	1362	1358	1794	966	1380	1358.09	1.95	0	-526	1470	1424	1383	1337	1296	1448	1361	170	414	500	880	1	1	33952533	461	27.16	0.44	12	0.05	50.00	3075.00	2375	20230504	-42.82	1240	20231026	9.52	1564	-13.17	20240111	1279	6.18	20240311	2375	-42.82	20230504	1240	9.52	20231026	4.24	N	024840	500	169 억		660675	N	N	0	N	00	N
90	20240314	160336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1380	24	2	1.77	417400824	298982	163.50	1343	1429	1342	1762	950	1356	1396.07	1.88	0	22364	1405	1380	1336	1311	1267	1393	1324	170	406	500	860	1	1	33952533	469	27.60	0.45	12	0.88	50.00	3075.00	2375	20230504	-41.89	1240	20231026	11.29	1564	-11.76	20240111	1279	7.90	20240311	2375	-41.89	20230504	1240	11.29	20231026	4.26	N	024840	500	169 억		638311	N	N	0	N	00	N
91	20240314	150337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1381	25	2	1.84	403744866	289089	158.09	1343	1429	1342	1762	950	1356	1396.61	1.88	0	22559	1405	1380	1336	1311	1267	1393	1324	170	406	500	860	1	1	33952533	469	27.62	0.45	12	0.85	50.00	3075.00	2375	20230504	-41.85	1240	20231026	11.37	1564	-11.70	20240111	1279	7.97	20240311	2375	-41.85	20230504	1240	11.37	20231026	4.26	N	024840	500	169 억		638311	N	N	0	N	00	N
92	20240314	140337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1395	39	2	2.88	389497617	278799	152.46	1343	1429	1342	1762	950	1356	1397.06	1.88	0	21663	1405	1380	1336	1311	1267	1393	1324	170	406	500	860	1	1	33952533	474	27.90	0.45	12	0.82	50.00	3075.00	2375	20230504	-41.26	1240	20231026	12.50	1564	-10.81	20240111	1279	9.07	20240311	2375	-41.26	20230504	1240	12.50	20231026	4.26	N	024840	500	169 억		638311	N	N	0	N	00	N
93	20240314	130336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	37	2	2.73	383069425	274183	149.94	1343	1429	1342	1762	950	1356	1397.13	1.88	0	22187	1405	1380	1336	1311	1267	1393	1324	170	406	500	860	1	1	33952533	473	27.86	0.45	12	0.81	50.00	3075.00	2375	20230504	-41.35	1240	20231026	12.34	1564	-10.93	20240111	1279	8.91	20240311	2375	-41.35	20230504	1240	12.34	20231026	4.26	N	024840	500	169 억		638311	N	N	0	N	00	N
94	20240314	120336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1385	29	2	2.14	362679183	259480	141.90	1343	1429	1342	1762	950	1356	1397.72	1.88	0	19190	1405	1380	1336	1311	1267	1393	1324	170	406	500	860	1	1	33952533	470	27.70	0.45	12	0.76	50.00	3075.00	2375	20230504	-41.68	1240	20231026	11.69	1564	-11.45	20240111	1279	8.29	20240311	2375	-41.68	20230504	1240	11.69	20231026	4.26	N	024840	500	169 억		638311	N	N	0	N	00	N
95	20240314	110337	57	100.00	KOSDAQ		금속	N	N	N	N		N	1393	37	2	2.73	352874644	252403	138.03	1343	1429	1342	1762	950	1356	1398.06	1.88	0	18619	1405	1380	1336	1311	1267	1393	1324	170	406	500	860	1	1	33952533	473	27.86	0.45	12	0.74	50.00	3075.00	2375	20230504	-41.35	1240	20231026	12.34	1564	-10.93	20240111	1279	8.91	20240311	2375	-41.35	20230504	1240	12.34	20231026	4.26	N	024840	500	169 억		638311	N	N	0	N	00	N
96	20240314	100338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1408	52	2	3.83	298898952	213701	116.86	1343	1429	1342	1762	950	1356	1398.68	1.88	0	14026	1405	1380	1336	1311	1267	1393	1324	170	406	500	860	1	1	33952533	478	28.16	0.46	12	0.63	50.00	3075.00	2375	20230504	-40.72	1240	20231026	13.55	1564	-9.97	20240111	1279	10.09	20240311	2375	-40.72	20230504	1240	13.55	20231026	4.26	N	024840	500	169 억		638311	N	N	0	N	00	N
97	20240314	090336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1356	0	3	0.00	12072534	8919	4.88	1343	1362	1342	1762	950	1356	1353.57	1.88	0	-454	1405	1380	1336	1311	1267	1393	1324	170	406	500	860	1	1	33952533	460	27.12	0.44	12	0.03	50.00	3075.00	2375	20230504	-42.91	1240	20231026	9.35	1564	-13.30	20240111	1279	6.02	20240311	2375	-42.91	20230504	1240	9.35	20231026	4.26	N	024840	500	169 억		638311	N	N	0	N	00	N
98	20240313	160334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1356	53	2	4.07	243354193	181141	176.82	1300	1361	1292	1693	913	1303	1343.45	1.83	0	17308	1337	1319	1302	1284	1267	1311	1276	170	390	500	830	1	1	33952533	460	27.12	0.44	12	0.53	50.00	3075.00	2375	20230504	-42.91	1240	20231026	9.35	1564	-13.30	20240111	1279	6.02	20240311	2375	-42.91	20230504	1240	9.35	20231026	4.26	N	024840	500	169 억		621003	N	N	0	N	00	N
99	20240313	150333	57	100.00	KOSDAQ		금속	N	N	N	N		N	1343	40	2	3.07	218340236	162661	158.78	1300	1361	1292	1693	913	1303	1342.30	1.83	0	19468	1337	1319	1302	1284	1267	1311	1276	170	390	500	830	1	1	33952533	456	26.86	0.44	12	0.48	50.00	3075.00	2375	20230504	-43.45	1240	20231026	8.31	1564	-14.13	20240111	1279	5.00	20240311	2375	-43.45	20230504	1240	8.31	20231026	4.26	N	024840	500	169 억		621003	N	N	0	N	00	N
100	20240313	140336	57	100.00	KOSDAQ		금속	N	N	N	N		N	1343	40	2	3.07	215505498	160538	156.71	1300	1361	1292	1693	913	1303	1342.40	1.83	0	19343	1337	1319	1302	1284	1267	1311	1276	170	390	500	830	1	1	33952533	456	26.86	0.44	12	0.47	50.00	3075.00	2375	20230504	-43.45	1240	20231026	8.31	1564	-14.13	20240111	1279	5.00	20240311	2375	-43.45	20230504	1240	8.31	20231026	4.26	N	024840	500	169 억		621003	N	N	0	N	00	N
101	20240313	130338	57	100.00	KOSDAQ		금속	N	N	N	N		N	1340	37	2	2.84	203131890	151281	147.67	1300	1361	1292	1693	913	1303	1342.75	1.83	0	16612	1337	1319	1302	1284	1267	1311	1276	170	390	500	830	1	1	33952533	455	26.80	0.44	12	0.45	50.00	3075.00	2375	20230504	-43.58	1240	20231026	8.06	1564	-14.32	20240111	1279	4.77	20240311	2375	-43.58	20230504	1240	8.06	20231026	4.26	N	024840	500	169 억		621003	N	N	0	N	00	N
102	20240313	120334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1350	47	2	3.61	185057645	137815	134.53	1300	1361	1292	1693	913	1303	1342.80	1.83	0	16199	1337	1319	1302	1284	1267	1311	1276	170	390	500	830	1	1	33952533	458	27.00	0.44	12	0.41	50.00	3075.00	2375	20230504	-43.16	1240	20231026	8.87	1564	-13.68	20240111	1279	5.55	20240311	2375	-43.16	20230504	1240	8.87	20231026	4.26	N	024840	500	169 억		621003	N	N	0	N	00	N
103	20240313	110334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1349	46	2	3.53	170855774	127275	124.24	1300	1361	1292	1693	913	1303	1342.41	1.83	0	13077	1337	1319	1302	1284	1267	1311	1276	170	390	500	830	1	1	33952533	458	26.98	0.44	12	0.37	50.00	3075.00	2375	20230504	-43.20	1240	20231026	8.79	1564	-13.75	20240111	1279	5.47	20240311	2375	-43.20	20230504	1240	8.79	20231026	4.26	N	024840	500	169 억		621003	N	N	0	N	00	N
104	20240313	100334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1347	44	2	3.38	58223364	43910	42.86	1300	1347	1292	1693	913	1303	1325.97	1.83	0	5945	1337	1319	1302	1284	1267	1311	1276	170	390	500	830	1	1	33952533	457	26.94	0.44	12	0.13	50.00	3075.00	2375	20230504	-43.28	1240	20231026	8.63	1564	-13.87	20240111	1279	5.32	20240311	2375	-43.28	20230504	1240	8.63	20231026	4.26	N	024840	500	169 억		621003	N	N	0	N	00	N
105	20240313	090334	57	100.00	KOSDAQ		금속	N	N	N	N		N	1303	0	3	0.00	3413252	2624	2.56	1300	1303	1300	1693	913	1303	1300.78	1.83	0	-234	1337	1319	1302	1284	1267	1311	1276	170	390	500	830	1	1	33952533	442	26.06	0.42	12	0.01	50.00	3075.00	2375	20230504	-45.14	1240	20231026	5.08	1564	-16.69	20240111	1279	1.88	20240311	2375	-45.14	20230504	1240	5.08	20231026	4.26	N	024840	500	169 억		621003	N	N	0	N	00	N
106	20240312	160330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1303	-17	5	-1.29	133091877	102445	77.38	1319	1320	1285	1716	924	1320	1299.13	1.89	0	-20970	1359	1339	1309	1289	1259	1349	1299	170	396	500	840	1	1	33952533	442	26.06	0.42	12	0.30	50.00	3075.00	2375	20230504	-45.14	1240	20231026	5.08	1564	-16.69	20240111	1279	1.88	20240311	2375	-45.14	20230504	1240	5.08	20231026	4.32	N	024840	500	169 억		642373	N	N	0	N	00	N
107	20240312	150330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1299	-21	5	-1.59	125727148	96781	73.10	1319	1320	1285	1716	924	1320	1299.09	1.89	0	-19809	1359	1339	1309	1289	1259	1349	1299	170	396	500	840	1	1	33952533	441	25.98	0.42	12	0.29	50.00	3075.00	2375	20230504	-45.31	1240	20231026	4.76	1564	-16.94	20240111	1279	1.56	20240311	2375	-45.31	20230504	1240	4.76	20231026	4.32	N	024840	500	169 억		642373	N	N	0	N	00	N
108	20240312	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1307	-13	5	-0.98	117916167	90770	68.56	1319	1320	1285	1716	924	1320	1299.07	1.89	0	-19780	1359	1339	1309	1289	1259	1349	1299	170	396	500	840	1	1	33952533	444	26.14	0.43	12	0.27	50.00	3075.00	2375	20230504	-44.97	1240	20231026	5.40	1564	-16.43	20240111	1279	2.19	20240311	2375	-44.97	20230504	1240	5.40	20231026	4.32	N	024840	500	169 억		642373	N	N	0	N	00	N
109	20240312	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-20	5	-1.52	113488291	87365	65.99	1319	1320	1285	1716	924	1320	1299.01	1.89	0	-19580	1359	1339	1309	1289	1259	1349	1299	170	396	500	840	1	1	33952533	441	26.00	0.42	12	0.26	50.00	3075.00	2375	20230504	-45.26	1240	20231026	4.84	1564	-16.88	20240111	1279	1.64	20240311	2375	-45.26	20230504	1240	4.84	20231026	4.32	N	024840	500	169 억		642373	N	N	0	N	00	N
110	20240312	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1310	-10	5	-0.76	106221567	81781	61.77	1319	1320	1285	1716	924	1320	1298.85	1.89	0	-18530	1359	1339	1309	1289	1259	1349	1299	170	396	500	840	1	1	33952533	445	26.20	0.43	12	0.24	50.00	3075.00	2375	20230504	-44.84	1240	20231026	5.65	1564	-16.24	20240111	1279	2.42	20240311	2375	-44.84	20230504	1240	5.65	20231026	4.32	N	024840	500	169 억		642373	N	N	0	N	00	N
111	20240312	110331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1298	-22	5	-1.67	31789610	24412	18.44	1319	1319	1296	1716	924	1320	1302.21	1.89	0	-8805	1359	1339	1309	1289	1259	1349	1299	170	396	500	840	1	1	33952533	441	25.96	0.42	12	0.07	50.00	3075.00	2375	20230504	-45.35	1240	20231026	4.68	1564	-17.01	20240111	1279	1.49	20240311	2375	-45.35	20230504	1240	4.68	20231026	4.32	N	024840	500	169 억		642373	N	N	0	N	00	N
112	20240312	100330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1301	-19	5	-1.44	14814235	11347	8.57	1319	1319	1300	1716	924	1320	1305.56	1.89	0	-6091	1359	1339	1309	1289	1259	1349	1299	170	396	500	840	1	1	33952533	442	26.02	0.42	12	0.03	50.00	3075.00	2375	20230504	-45.22	1240	20231026	4.92	1564	-16.82	20240111	1279	1.72	20240311	2375	-45.22	20230504	1240	4.92	20231026	4.32	N	024840	500	169 억		642373	N	N	0	N	00	N
113	20240312	090329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1303	-17	5	-1.29	4618988	3519	2.66	1319	1319	1303	1716	924	1320	1312.59	1.89	0	-1070	1359	1339	1309	1289	1259	1349	1299	170	396	500	840	1	1	33952533	442	26.06	0.42	12	0.01	50.00	3075.00	2375	20230504	-45.14	1240	20231026	5.08	1564	-16.69	20240111	1279	1.88	20240311	2375	-45.14	20230504	1240	5.08	20231026	4.32	N	024840	500	169 억		642373	N	N	0	N	00	N
114	20240311	160329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1320	29	2	2.25	172187835	132387	189.57	1291	1329	1279	1678	904	1291	1300.63	1.91	0	-4521	1303	1297	1291	1285	1279	1300	1288	170	387	500	820	1	1	33952533	448	26.40	0.43	12	0.39	50.00	3075.00	2375	20230504	-44.42	1240	20231026	6.45	1564	-15.60	20240111	1279	3.21	20240311	2375	-44.42	20230504	1240	6.45	20231026	4.38	N	024840	500	169 억		647072	N	N	0	N	00	N
115	20240311	150329	57	100.00	KOSDAQ		금속	N	N	N	N		N	1308	17	2	1.32	164518066	126538	181.19	1291	1329	1279	1678	904	1291	1300.15	1.91	0	-4436	1303	1297	1291	1285	1279	1300	1288	170	387	500	820	1	1	33952533	444	26.16	0.43	12	0.37	50.00	3075.00	2375	20230504	-44.93	1240	20231026	5.48	1564	-16.37	20240111	1279	2.27	20240311	2375	-44.93	20230504	1240	5.48	20231026	4.38	N	024840	500	169 억		647072	N	N	0	N	00	N
116	20240311	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1309	18	2	1.39	158120145	121660	174.21	1291	1329	1279	1678	904	1291	1299.69	1.91	0	-3170	1303	1297	1291	1285	1279	1300	1288	170	387	500	820	1	1	33952533	444	26.18	0.43	12	0.36	50.00	3075.00	2375	20230504	-44.88	1240	20231026	5.56	1564	-16.30	20240111	1279	2.35	20240311	2375	-44.88	20230504	1240	5.56	20231026	4.38	N	024840	500	169 억		647072	N	N	0	N	00	N
117	20240311	130330	57	100.00	KOSDAQ		금속	N	N	N	N		N	1316	25	2	1.94	151743336	116804	167.25	1291	1329	1279	1678	904	1291	1299.13	1.91	0	-3183	1303	1297	1291	1285	1279	1300	1288	170	387	500	820	1	1	33952533	447	26.32	0.43	12	0.34	50.00	3075.00	2375	20230504	-44.59	1240	20231026	6.13	1564	-15.86	20240111	1279	2.89	20240311	2375	-44.59	20230504	1240	6.13	20231026	4.38	N	024840	500	169 억		647072	N	N	0	N	00	N
118	20240311	120331	57	100.00	KOSDAQ		금속	N	N	N	N		N	1318	27	2	2.09	132993113	102476	146.74	1291	1329	1279	1678	904	1291	1297.80	1.91	0	-5373	1303	1297	1291	1285	1279	1300	1288	170	387	500	820	1	1	33952533	447	26.36	0.43	12	0.30	50.00	3075.00	2375	20230504	-44.51	1240	20231026	6.29	1564	-15.73	20240111	1279	3.05	20240311	2375	-44.51	20230504	1240	6.29	20231026	4.38	N	024840	500	169 억		647072	N	N	0	N	00	N
119	20240311	110328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1311	20	2	1.55	123306307	95082	136.15	1291	1329	1279	1678	904	1291	1296.84	1.91	0	-6567	1303	1297	1291	1285	1279	1300	1288	170	387	500	820	1	1	33952533	445	26.22	0.43	12	0.28	50.00	3075.00	2375	20230504	-44.80	1240	20231026	5.73	1564	-16.18	20240111	1279	2.50	20240311	2375	-44.80	20230504	1240	5.73	20231026	4.38	N	024840	500	169 억		647072	N	N	0	N	00	N
120	20240311	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1297	6	2	0.46	63800216	49596	71.02	1291	1298	1279	1678	904	1291	1286.40	1.91	0	-1528	1303	1297	1291	1285	1279	1300	1288	170	387	500	820	1	1	33952533	440	25.94	0.42	12	0.15	50.00	3075.00	2375	20230504	-45.39	1240	20231026	4.60	1564	-17.07	20240111	1279	1.41	20240311	2375	-45.39	20230504	1240	4.60	20231026	4.38	N	024840	500	169 억		647072	N	N	0	N	00	N
121	20240311	090325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1289	-2	5	-0.15	1597258	1238	1.77	1291	1291	1287	1678	904	1291	1290.19	1.91	0	-1011	1303	1297	1291	1285	1279	1300	1288	170	387	500	820	1	1	33952533	438	25.78	0.42	12	0.00	50.00	3075.00	2375	20230504	-45.73	1240	20231026	3.95	1564	-17.58	20240111	1285	0.31	20240307	2375	-45.73	20230504	1240	3.95	20231026	4.38	N	024840	500	169 억		647072	N	N	0	N	00	N
122	20240308	160328	57	100.00	KOSDAQ		금속	N	N	N	N		N	1291	-7	5	-0.54	89679390	69661	77.90	1285	1297	1285	1687	909	1298	1287.33	1.90	0	495	1333	1315	1300	1282	1267	1308	1275	170	389	500	830	1	1	33952533	438	25.82	0.42	12	0.21	50.00	3075.00	2375	20230504	-45.64	1240	20231026	4.11	1564	-17.46	20240111	1285	0.47	20240308	2375	-45.64	20230504	1240	4.11	20231026	4.43	N	024840	500	169 억		646577	N	N	0	N	00	N
123	20240308	150327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1290	-8	5	-0.62	86015860	66823	74.73	1285	1297	1285	1687	909	1298	1287.22	1.90	0	517	1333	1315	1300	1282	1267	1308	1275	170	389	500	830	1	1	33952533	438	25.80	0.42	12	0.20	50.00	3075.00	2375	20230504	-45.68	1240	20231026	4.03	1564	-17.52	20240111	1285	0.39	20240308	2375	-45.68	20230504	1240	4.03	20231026	4.43	N	024840	500	169 억		646577	N	N	0	N	00	N
124	20240308	140327	57	100.00	KOSDAQ		금속	N	N	N	N		N	1287	-11	5	-0.85	78073229	60654	67.83	1285	1297	1285	1687	909	1298	1287.19	1.90	0	1818	1333	1315	1300	1282	1267	1308	1275	170	389	500	830	1	1	33952533	437	25.74	0.42	12	0.18	50.00	3075.00	2375	20230504	-45.81	1240	20231026	3.79	1564	-17.71	20240111	1285	0.16	20240308	2375	-45.81	20230504	1240	3.79	20231026	4.43	N	024840	500	169 억		646577	N	N	0	N	00	N
125	20240308	130325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1293	-5	5	-0.39	70136436	54488	60.93	1285	1297	1285	1687	909	1298	1287.19	1.90	0	858	1333	1315	1300	1282	1267	1308	1275	170	389	500	830	1	1	33952533	439	25.86	0.42	12	0.16	50.00	3075.00	2375	20230504	-45.56	1240	20231026	4.27	1564	-17.33	20240111	1285	0.62	20240308	2375	-45.56	20230504	1240	4.27	20231026	4.43	N	024840	500	169 억		646577	N	N	0	N	00	N
126	20240308	120326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1288	-10	5	-0.77	63996581	49724	55.61	1285	1297	1285	1687	909	1298	1287.04	1.90	0	4632	1333	1315	1300	1282	1267	1308	1275	170	389	500	830	1	1	33952533	437	25.76	0.42	12	0.15	50.00	3075.00	2375	20230504	-45.77	1240	20231026	3.87	1564	-17.65	20240111	1285	0.23	20240308	2375	-45.77	20230504	1240	3.87	20231026	4.43	N	024840	500	169 억		646577	N	N	0	N	00	N
127	20240308	110326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1289	-9	5	-0.69	50100790	38939	43.55	1285	1297	1285	1687	909	1298	1286.65	1.90	0	4785	1333	1315	1300	1282	1267	1308	1275	170	389	500	830	1	1	33952533	438	25.78	0.42	12	0.11	50.00	3075.00	2375	20230504	-45.73	1240	20231026	3.95	1564	-17.58	20240111	1285	0.31	20240308	2375	-45.73	20230504	1240	3.95	20231026	4.43	N	024840	500	169 억		646577	N	N	0	N	00	N
128	20240308	100325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1293	-5	5	-0.39	32028343	24891	27.84	1285	1297	1285	1687	909	1298	1286.74	1.90	0	-128	1333	1315	1300	1282	1267	1308	1275	170	389	500	830	1	1	33952533	439	25.86	0.42	12	0.07	50.00	3075.00	2375	20230504	-45.56	1240	20231026	4.27	1564	-17.33	20240111	1285	0.62	20240308	2375	-45.56	20230504	1240	4.27	20231026	4.43	N	024840	500	169 억		646577	N	N	0	N	00	N
129	20240308	090323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1297	-1	5	-0.08	3927349	3056	3.42	1285	1297	1285	1687	909	1298	1285.13	1.90	0	602	1333	1315	1300	1282	1267	1308	1275	170	389	500	830	1	1	33952533	440	25.94	0.42	12	0.01	50.00	3075.00	2375	20230504	-45.39	1240	20231026	4.60	1564	-17.07	20240111	1285	0.93	20240308	2375	-45.39	20230504	1240	4.60	20231026	4.43	N	024840	500	169 억		646577	N	N	0	N	00	N
130	20240307	160326	57	100.00	KOSDAQ		금속	N	N	N	N		N	1298	-24	5	-1.82	115583316	89117	74.22	1312	1318	1285	1718	926	1322	1296.98	1.93	0	-9801	1358	1340	1324	1306	1290	1349	1315	170	396	500	840	1	1	33952533	441	25.96	0.42	12	0.26	50.00	3075.00	2375	20230504	-45.35	1240	20231026	4.68	1564	-17.01	20240111	1285	1.01	20240307	2375	-45.35	20230504	1240	4.68	20231026	4.37	N	024840	500	169 억		656378	N	N	0	N	00	N
131	20240307	150311	57	100.00	KOSDAQ		금속	N	N	N	N		N	1299	-23	5	-1.74	106101171	81810	68.13	1312	1318	1285	1718	926	1322	1296.92	1.93	0	-9531	1358	1340	1324	1306	1290	1349	1315	170	396	500	840	1	1	33952533	441	25.98	0.42	12	0.24	50.00	3075.00	2375	20230504	-45.31	1240	20231026	4.76	1564	-16.94	20240111	1285	1.09	20240307	2375	-45.31	20230504	1240	4.76	20231026	4.37	N	024840	500	169 억		656378	N	N	0	N	00	N
132	20240307	140321	57	100.00	KOSDAQ		금속	N	N	N	N		N	1305	-17	5	-1.29	103277449	79638	66.33	1312	1318	1285	1718	926	1322	1296.84	1.93	0	-9270	1358	1340	1324	1306	1290	1349	1315	170	396	500	840	1	1	33952533	443	26.10	0.42	12	0.23	50.00	3075.00	2375	20230504	-45.05	1240	20231026	5.24	1564	-16.56	20240111	1285	1.56	20240307	2375	-45.05	20230504	1240	5.24	20231026	4.37	N	024840	500	169 억		656378	N	N	0	N	00	N
133	20240307	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-22	5	-1.66	91297698	70426	58.65	1312	1318	1285	1718	926	1322	1296.36	1.93	0	-8572	1358	1340	1324	1306	1290	1349	1315	170	396	500	840	1	1	33952533	441	26.00	0.42	12	0.21	50.00	3075.00	2375	20230504	-45.26	1240	20231026	4.84	1564	-16.88	20240111	1285	1.17	20240307	2375	-45.26	20230504	1240	4.84	20231026	4.37	N	024840	500	169 억		656378	N	N	0	N	00	N
134	20240307	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1302	-20	5	-1.51	88040846	67926	56.57	1312	1318	1285	1718	926	1322	1296.13	1.93	0	-7995	1358	1340	1324	1306	1290	1349	1315	170	396	500	840	1	1	33952533	442	26.04	0.42	12	0.20	50.00	3075.00	2375	20230504	-45.18	1240	20231026	5.00	1564	-16.75	20240111	1285	1.32	20240307	2375	-45.18	20230504	1240	5.00	20231026	4.37	N	024840	500	169 억		656378	N	N	0	N	00	N
135	20240307	110325	57	100.00	KOSDAQ		금속	N	N	N	N		N	1298	-24	5	-1.82	85222877	65760	54.77	1312	1318	1285	1718	926	1322	1295.97	1.93	0	-6842	1358	1340	1324	1306	1290	1349	1315	170	396	500	840	1	1	33952533	441	25.96	0.42	12	0.19	50.00	3075.00	2375	20230504	-45.35	1240	20231026	4.68	1564	-17.01	20240111	1285	1.01	20240307	2375	-45.35	20230504	1240	4.68	20231026	4.37	N	024840	500	169 억		656378	N	N	0	N	00	N
136	20240307	100324	57	100.00	KOSDAQ		금속	N	N	N	N		N	1302	-20	5	-1.51	24824569	19014	15.84	1312	1318	1301	1718	926	1322	1305.59	1.93	0	-6178	1358	1340	1324	1306	1290	1349	1315	170	396	500	840	1	1	33952533	442	26.04	0.42	12	0.06	50.00	3075.00	2375	20230504	-45.18	1240	20231026	5.00	1564	-16.75	20240111	1301	0.08	20240307	2375	-45.18	20230504	1240	5.00	20231026	4.37	N	024840	500	169 억		656378	N	N	0	N	00	N
137	20240307	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1318	-4	5	-0.30	897414	684	0.57	1312	1318	1312	1718	926	1322	1312.01	1.93	0	-102	1358	1340	1324	1306	1290	1349	1315	170	396	500	840	1	1	33952533	447	26.36	0.43	12	0.00	50.00	3075.00	2375	20230504	-44.51	1240	20231026	6.29	1564	-15.73	20240111	1308	0.76	20240306	2375	-44.51	20230504	1240	6.29	20231026	4.37	N	024840	500	169 억		656378	N	N	0	N	00	N
138	20240306	160322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1322	-8	5	-0.60	158415005	120061	69.55	1311	1342	1308	1729	931	1330	1319.06	1.94	0	-2606	1388	1358	1335	1305	1282	1347	1294	170	399	500	850	1	1	33952533	449	26.44	0.43	12	0.35	50.00	3075.00	2375	20230504	-44.34	1240	20231026	6.61	1564	-15.47	20240111	1308	1.07	20240306	2375	-44.34	20230504	1240	6.61	20231026	4.36	N	024840	500	169 억		658984	N	N	0	N	00	N
139	20240306	150323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1328	-2	5	-0.15	127825273	96927	56.15	1311	1342	1308	1729	931	1330	1318.78	1.94	0	-2411	1388	1358	1335	1305	1282	1347	1294	170	399	500	850	1	1	33952533	451	26.56	0.43	12	0.29	50.00	3075.00	2375	20230504	-44.08	1240	20231026	7.10	1564	-15.09	20240111	1308	1.53	20240306	2375	-44.08	20230504	1240	7.10	20231026	4.36	N	024840	500	169 억		658984	N	N	0	N	00	N
140	20240306	140322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1329	-1	5	-0.08	115633526	87709	50.81	1311	1342	1308	1729	931	1330	1318.38	1.94	0	-3603	1388	1358	1335	1305	1282	1347	1294	170	399	500	850	1	1	33952533	451	26.58	0.43	12	0.26	50.00	3075.00	2375	20230504	-44.04	1240	20231026	7.18	1564	-15.03	20240111	1308	1.61	20240306	2375	-44.04	20230504	1240	7.18	20231026	4.36	N	024840	500	169 억		658984	N	N	0	N	00	N
141	20240306	130322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1342	12	2	0.90	109490938	83088	48.13	1311	1342	1308	1729	931	1330	1317.77	1.94	0	-4453	1388	1358	1335	1305	1282	1347	1294	170	399	500	850	1	1	33952533	456	26.84	0.44	12	0.24	50.00	3075.00	2375	20230504	-43.49	1240	20231026	8.23	1564	-14.19	20240111	1308	2.60	20240306	2375	-43.49	20230504	1240	8.23	20231026	4.36	N	024840	500	169 억		658984	N	N	0	N	00	N
142	20240306	120323	57	100.00	KOSDAQ		금속	N	N	N	N		N	1330	0	3	0.00	100891960	76657	44.41	1311	1338	1308	1729	931	1330	1316.15	1.94	0	-2117	1388	1358	1335	1305	1282	1347	1294	170	399	500	850	1	1	33952533	452	26.60	0.43	12	0.23	50.00	3075.00	2375	20230504	-44.00	1240	20231026	7.26	1564	-14.96	20240111	1308	1.68	20240306	2375	-44.00	20230504	1240	7.26	20231026	4.36	N	024840	500	169 억		658984	N	N	0	N	00	N
143	20240306	110322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1322	-8	5	-0.60	93677916	71230	41.26	1311	1326	1308	1729	931	1330	1315.15	1.94	0	484	1388	1358	1335	1305	1282	1347	1294	170	399	500	850	1	1	33952533	449	26.44	0.43	12	0.21	50.00	3075.00	2375	20230504	-44.34	1240	20231026	6.61	1564	-15.47	20240111	1308	1.07	20240306	2375	-44.34	20230504	1240	6.61	20231026	4.36	N	024840	500	169 억		658984	N	N	0	N	00	N
144	20240306	100318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1311	-19	5	-1.43	61523334	46872	27.15	1311	1326	1308	1729	931	1330	1312.58	1.94	0	671	1388	1358	1335	1305	1282	1347	1294	170	399	500	850	1	1	33952533	445	26.22	0.43	12	0.14	50.00	3075.00	2375	20230504	-44.80	1240	20231026	5.73	1564	-16.18	20240111	1308	0.23	20240306	2375	-44.80	20230504	1240	5.73	20231026	4.36	N	024840	500	169 억		658984	N	N	0	N	00	N
145	20240306	090322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1322	-8	5	-0.60	17954840	13694	7.93	1311	1322	1311	1729	931	1330	1311.15	1.94	0	-1178	1388	1358	1335	1305	1282	1347	1294	170	399	500	850	1	1	33952533	449	26.44	0.43	12	0.04	50.00	3075.00	2375	20230504	-44.34	1240	20231026	6.61	1564	-15.47	20240111	1311	0.84	20240306	2375	-44.34	20230504	1240	6.61	20231026	4.36	N	024840	500	169 억		658984	N	N	0	N	00	N
146	20240305	160320	57	100.00	KOSDAQ		금속	N	N	N	N		N	1330	-4	5	-0.30	232817103	172630	500.36	1333	1365	1312	1734	934	1334	1348.65	1.99	0	-17917	1349	1341	1336	1328	1323	1345	1332	170	400	500	850	1	1	33952533	452	26.60	0.43	12	0.51	50.00	3075.00	2375	20230504	-44.00	1240	20231026	7.26	1564	-14.96	20240111	1312	1.37	20240305	2375	-44.00	20230504	1240	7.26	20231026	4.40	N	024840	500	169 억		675124	N	N	0	N	00	N
147	20240305	150322	57	100.00	KOSDAQ		금속	N	N	N	N		N	1332	-2	5	-0.15	231537655	171668	497.57	1333	1365	1312	1734	934	1334	1348.75	1.99	0	-17808	1349	1341	1336	1328	1323	1345	1332	170	400	500	850	1	1	33952533	452	26.64	0.43	12	0.51	50.00	3075.00	2375	20230504	-43.92	1240	20231026	7.42	1564	-14.83	20240111	1312	1.52	20240305	2375	-43.92	20230504	1240	7.42	20231026	4.40	N	024840	500	169 억		675124	N	N	0	N	00	N
148	20240305	140317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	1	2	0.07	200476420	148260	429.73	1333	1365	1326	1734	934	1334	1352.19	1.99	0	-16979	1349	1341	1336	1328	1323	1345	1332	170	400	500	850	1	1	33952533	453	26.70	0.43	12	0.44	50.00	3075.00	2375	20230504	-43.79	1240	20231026	7.66	1564	-14.64	20240111	1326	0.68	20240305	2375	-43.79	20230504	1240	7.66	20231026	4.40	N	024840	500	169 억		675124	N	N	0	N	00	N
149	20240305	130319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1338	4	2	0.30	185529472	137077	397.31	1333	1365	1326	1734	934	1334	1353.47	1.99	0	-13671	1349	1341	1336	1328	1323	1345	1332	170	400	500	850	1	1	33952533	454	26.76	0.44	12	0.40	50.00	3075.00	2375	20230504	-43.66	1240	20231026	7.90	1564	-14.45	20240111	1326	0.90	20240305	2375	-43.66	20230504	1240	7.90	20231026	4.40	N	024840	500	169 억		675124	N	N	0	N	00	N
150	20240305	120318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1351	17	2	1.27	158390522	116891	338.80	1333	1365	1326	1734	934	1334	1355.03	1.99	0	-13970	1349	1341	1336	1328	1323	1345	1332	170	400	500	850	1	1	33952533	459	27.02	0.44	12	0.34	50.00	3075.00	2375	20230504	-43.12	1240	20231026	8.95	1564	-13.62	20240111	1326	1.89	20240305	2375	-43.12	20230504	1240	8.95	20231026	4.40	N	024840	500	169 억		675124	N	N	0	N	00	N
151	20240305	110319	57	100.00	KOSDAQ		금속	N	N	N	N		N	1357	23	2	1.72	157764855	116428	337.46	1333	1365	1326	1734	934	1334	1355.04	1.99	0	-14277	1349	1341	1336	1328	1323	1345	1332	170	400	500	850	1	1	33952533	461	27.14	0.44	12	0.34	50.00	3075.00	2375	20230504	-42.86	1240	20231026	9.44	1564	-13.24	20240111	1326	2.34	20240305	2375	-42.86	20230504	1240	9.44	20231026	4.40	N	024840	500	169 억		675124	N	N	0	N	00	N
152	20240305	100317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1343	9	2	0.67	27888819	20849	60.43	1333	1349	1326	1734	934	1334	1337.66	1.99	0	-11165	1349	1341	1336	1328	1323	1345	1332	170	400	500	850	1	1	33952533	456	26.86	0.44	12	0.06	50.00	3075.00	2375	20230504	-43.45	1240	20231026	8.31	1564	-14.13	20240111	1326	1.28	20240305	2375	-43.45	20230504	1240	8.31	20231026	4.40	N	024840	500	169 억		675124	N	N	0	N	00	N
153	20240305	090318	57	100.00	KOSDAQ		금속	N	N	N	N		N	1333	-1	5	-0.07	1672495	1256	3.64	1333	1333	1328	1734	934	1334	1331.60	1.99	0	-684	1349	1341	1336	1328	1323	1345	1332	170	400	500	850	1	1	33952533	453	26.66	0.43	12	0.00	50.00	3075.00	2375	20230504	-43.87	1240	20231026	7.50	1564	-14.77	20240111	1328	0.38	20240305	2375	-43.87	20230504	1240	7.50	20231026	4.40	N	024840	500	169 억		675124	N	N	0	N	00	N
154	20240304	160317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1334	4	2	0.30	45534879	33999	21.07	1331	1344	1331	1729	931	1330	1339.31	2.01	0	-8186	1359	1344	1337	1322	1315	1341	1319	170	399	500	850	1	1	33952533	453	26.68	0.43	12	0.10	50.00	3075.00	2375	20230504	-43.83	1240	20231026	7.58	1564	-14.71	20240111	1330	0.30	20240229	2375	-43.83	20230504	1240	7.58	20231026	4.41	N	024840	500	169 억		683310	N	N	0	N	00	N
155	20240304	150317	57	100.00	KOSDAQ		금속	N	N	N	N		N	1337	7	2	0.53	40501518	30230	18.73	1331	1344	1331	1729	931	1330	1339.78	2.01	0	-8191	1359	1344	1337	1322	1315	1341	1319	170	399	500	850	1	1	33952533	454	26.74	0.43	12	0.09	50.00	3075.00	2375	20230504	-43.71	1240	20231026	7.82	1564	-14.51	20240111	1330	0.53	20240229	2375	-43.71	20230504	1240	7.82	20231026	4.41	N	024840	500	169 억		683310	N	N	0	N	00	N
156	20240304	140301	57	100.00	KOSDAQ		금속	N	N	N	N		N	1340	10	2	0.75	30541332	22790	14.12	1331	1344	1331	1729	931	1330	1340.12	2.01	0	-8033	1359	1344	1337	1322	1315	1341	1319	170	399	500	850	1	1	33952533	455	26.80	0.44	12	0.07	50.00	3075.00	2375	20230504	-43.58	1240	20231026	8.06	1564	-14.32	20240111	1330	0.75	20240229	2375	-43.58	20230504	1240	8.06	20231026	4.41	N	024840	500	169 억		683310	N	N	0	N	00	N
157	20240304	130315	57	100.00	KOSDAQ		금속	N	N	N	N		N	1337	7	2	0.53	11177166	8362	5.18	1331	1344	1331	1729	931	1330	1336.66	2.01	0	-426	1359	1344	1337	1322	1315	1341	1319	170	399	500	850	1	1	33952533	454	26.74	0.43	12	0.02	50.00	3075.00	2375	20230504	-43.71	1240	20231026	7.82	1564	-14.51	20240111	1330	0.53	20240229	2375	-43.71	20230504	1240	7.82	20231026	4.41	N	024840	500	169 억		683310	N	N	0	N	00	N
158	20240304	120302	57	100.00	KOSDAQ		금속	N	N	N	N		N	1335	5	2	0.38	8885461	6649	4.12	1331	1344	1331	1729	931	1330	1336.36	2.01	0	194	1359	1344	1337	1322	1315	1341	1319	170	399	500	850	1	1	33952533	453	26.70	0.43	12	0.02	50.00	3075.00	2375	20230504	-43.79	1240	20231026	7.66	1564	-14.64	20240111	1330	0.38	20240229	2375	-43.79	20230504	1240	7.66	20231026	4.41	N	024840	500	169 억		683310	N	N	0	N	00	N
159	20240304	110313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1333	3	2	0.23	6291485	4705	2.92	1331	1344	1331	1729	931	1330	1337.19	2.01	0	-209	1359	1344	1337	1322	1315	1341	1319	170	399	500	850	1	1	33952533	453	26.66	0.43	12	0.01	50.00	3075.00	2375	20230504	-43.87	1240	20231026	7.50	1564	-14.77	20240111	1330	0.23	20240229	2375	-43.87	20230504	1240	7.50	20231026	4.41	N	024840	500	169 억		683310	N	N	0	N	00	N
160	20240304	100314	57	100.00	KOSDAQ		금속	N	N	N	N		N	1342	12	2	0.90	4393000	3286	2.04	1331	1344	1331	1729	931	1330	1336.88	2.01	0	-131	1359	1344	1337	1322	1315	1341	1319	170	399	500	850	1	1	33952533	456	26.84	0.44	12	0.01	50.00	3075.00	2375	20230504	-43.49	1240	20231026	8.23	1564	-14.19	20240111	1330	0.90	20240229	2375	-43.49	20230504	1240	8.23	20231026	4.41	N	024840	500	169 억		683310	N	N	0	N	00	N
161	20240304	090313	57	100.00	KOSDAQ		금속	N	N	N	N		N	1337	7	2	0.53	1195838	898	0.56	1331	1337	1331	1729	931	1330	1331.67	2.01	0	-117	1359	1344	1337	1322	1315	1341	1319	170	399	500	850	1	1	33952533	454	26.74	0.43	12	0.00	50.00	3075.00	2375	20230504	-43.71	1240	20231026	7.82	1564	-14.51	20240111	1330	0.53	20240229	2375	-43.71	20230504	1240	7.82	20231026	4.41	N	024840	500	169 억		683310	N	N	0	N	00	N