KissMeData/240600/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	161009	57	100.00	KOSDAQ		금속	N	N	N	N		N	13770	1420	2	11.50	9127566180	679037	986.77	12300	13870	12300	16050	8650	12350	13441.65	2.37	0	60312	12843	12596	12423	12176	12003	12510	12090	35	3700	500	8640	10	1	6928151	954	-46.36	1.99	12	9.80	-297.00	6906.00	25450	20231102	-45.89	10080	20240206	36.61	19580	-29.67	20240220	10080	36.61	20240206	25450	-45.89	20231102	10080	36.61	20240206	0.80	N	240600	500	34 억		163860	N	N	68	N	00	N
3	20240329	151011	57	100.00	KOSDAQ		금속	N	N	N	N		N	13750	1400	2	11.34	8829309150	657388	955.31	12300	13870	12300	16050	8650	12350	13430.89	2.37	0	61429	12843	12596	12423	12176	12003	12510	12090	35	3700	500	8640	10	1	6928151	953	-46.30	1.99	12	9.49	-297.00	6906.00	25450	20231102	-45.97	10080	20240206	36.41	19580	-29.78	20240220	10080	36.41	20240206	25450	-45.97	20231102	10080	36.41	20240206	0.80	N	240600	500	34 억		163860	N	N	330	N	00	N
4	20240329	141006	57	100.00	KOSDAQ		금속	N	N	N	N		N	13610	1260	2	10.20	7614358520	568950	826.79	12300	13870	12300	16050	8650	12350	13383.18	2.37	0	35343	12843	12596	12423	12176	12003	12510	12090	35	3700	500	8640	10	1	6928151	943	-45.82	1.97	12	8.21	-297.00	6906.00	25450	20231102	-46.52	10080	20240206	35.02	19580	-30.49	20240220	10080	35.02	20240206	25450	-46.52	20231102	10080	35.02	20240206	0.80	N	240600	500	34 억		163860	N	N	330	N	00	N
5	20240329	130951	57	100.00	KOSDAQ		금속	N	N	N	N		N	13380	1030	2	8.34	7152194820	534897	777.31	12300	13870	12300	16050	8650	12350	13371.16	2.37	0	26343	12843	12596	12423	12176	12003	12510	12090	35	3700	500	8640	10	1	6928151	927	-45.05	1.94	12	7.72	-297.00	6906.00	25450	20231102	-47.43	10080	20240206	32.74	19580	-31.66	20240220	10080	32.74	20240206	25450	-47.43	20231102	10080	32.74	20240206	0.80	N	240600	500	34 억		163860	N	N	330	N	00	N
6	20240329	121001	57	100.00	KOSDAQ		금속	N	N	N	N		N	13420	1070	2	8.66	6739427550	504219	732.73	12300	13870	12300	16050	8650	12350	13366.07	2.37	0	25080	12843	12596	12423	12176	12003	12510	12090	35	3700	500	8640	10	1	6928151	930	-45.19	1.94	12	7.28	-297.00	6906.00	25450	20231102	-47.27	10080	20240206	33.13	19580	-31.46	20240220	10080	33.13	20240206	25450	-47.27	20231102	10080	33.13	20240206	0.80	N	240600	500	34 억		163860	N	N	330	N	00	N
7	20240329	110950	57	100.00	KOSDAQ		금속	N	N	N	N		N	13440	1090	2	8.83	5283871380	397395	577.49	12300	13700	12300	16050	8650	12350	13296.27	2.37	0	23962	12843	12596	12423	12176	12003	12510	12090	35	3700	500	8640	10	1	6928151	931	-45.25	1.95	12	5.74	-297.00	6906.00	25450	20231102	-47.19	10080	20240206	33.33	19580	-31.36	20240220	10080	33.33	20240206	25450	-47.19	20231102	10080	33.33	20240206	0.80	N	240600	500	34 억		163860	N	N	330	N	00	N
8	20240329	100950	57	100.00	KOSDAQ		금속	N	N	N	N		N	13450	1100	2	8.91	3955828810	299211	434.81	12300	13620	12300	16050	8650	12350	13220.87	2.37	0	20096	12843	12596	12423	12176	12003	12510	12090	35	3700	500	8640	10	1	6928151	932	-45.29	1.95	12	4.32	-297.00	6906.00	25450	20231102	-47.15	10080	20240206	33.43	19580	-31.31	20240220	10080	33.43	20240206	25450	-47.15	20231102	10080	33.43	20240206	0.80	N	240600	500	34 억		163860	N	N	330	N	00	N
9	20240329	090950	57	100.00	KOSDAQ		금속	N	N	N	N		N	12690	340	2	2.75	288774550	22960	33.37	12300	12690	12300	16050	8650	12350	12577.29	2.37	0	5658	12843	12596	12423	12176	12003	12510	12090	35	3700	500	8640	10	1	6928151	879	-42.73	1.84	12	0.33	-297.00	6906.00	25450	20231102	-50.14	10080	20240206	25.89	19580	-35.19	20240220	10080	25.89	20240206	25450	-50.14	20231102	10080	25.89	20240206	0.80	N	240600	500	34 억		163860	N	N	330	N	00	N
10	20240328	160957	57	100.00	KOSDAQ		금속	N	N	N	N		N	12350	-130	5	-1.04	845974210	68448	85.11	12610	12670	12250	16220	8740	12480	12359.39	2.55	0	-12818	12806	12642	12476	12312	12146	12560	12230	35	3740	500	8730	10	1	6928151	856	-41.58	1.79	12	0.99	-297.00	6906.00	25450	20231102	-51.47	10080	20240206	22.52	19580	-36.93	20240220	10080	22.52	20240206	25450	-51.47	20231102	10080	22.52	20240206	0.55	N	240600	500	34 억		176646	N	N	330	N	00	N
11	20240328	150956	57	100.00	KOSDAQ		금속	N	N	N	N		N	12270	-210	5	-1.68	820628830	66391	82.55	12610	12670	12250	16220	8740	12480	12360.54	2.55	0	-12656	12806	12642	12476	12312	12146	12560	12230	35	3740	500	8730	10	1	6928151	850	-41.31	1.78	12	0.96	-297.00	6906.00	25450	20231102	-51.79	10080	20240206	21.73	19580	-37.33	20240220	10080	21.73	20240206	25450	-51.79	20231102	10080	21.73	20240206	0.55	N	240600	500	34 억		176646	N	N	0	N	00	N
12	20240328	140945	57	100.00	KOSDAQ		금속	N	N	N	N		N	12270	-210	5	-1.68	733230110	59270	73.70	12610	12670	12250	16220	8740	12480	12371.02	2.55	0	-12167	12806	12642	12476	12312	12146	12560	12230	35	3740	500	8730	10	1	6928151	850	-41.31	1.78	12	0.86	-297.00	6906.00	25450	20231102	-51.79	10080	20240206	21.73	19580	-37.33	20240220	10080	21.73	20240206	25450	-51.79	20231102	10080	21.73	20240206	0.55	N	240600	500	34 억		176646	N	N	0	N	00	N
13	20240328	130945	57	100.00	KOSDAQ		금속	N	N	N	N		N	12330	-150	5	-1.20	614830260	49652	61.74	12610	12670	12280	16220	8740	12480	12382.79	2.55	0	-9780	12806	12642	12476	12312	12146	12560	12230	35	3740	500	8730	10	1	6928151	854	-41.52	1.79	12	0.72	-297.00	6906.00	25450	20231102	-51.55	10080	20240206	22.32	19580	-37.03	20240220	10080	22.32	20240206	25450	-51.55	20231102	10080	22.32	20240206	0.55	N	240600	500	34 억		176646	N	N	0	N	00	N
14	20240328	120949	57	100.00	KOSDAQ		금속	N	N	N	N		N	12350	-130	5	-1.04	381331210	30705	38.18	12610	12670	12320	16220	8740	12480	12419.19	2.55	0	-7777	12806	12642	12476	12312	12146	12560	12230	35	3740	500	8730	10	1	6928151	856	-41.58	1.79	12	0.44	-297.00	6906.00	25450	20231102	-51.47	10080	20240206	22.52	19580	-36.93	20240220	10080	22.52	20240206	25450	-51.47	20231102	10080	22.52	20240206	0.55	N	240600	500	34 억		176646	N	N	0	N	00	N
15	20240328	110952	57	100.00	KOSDAQ		금속	N	N	N	N		N	12400	-80	5	-0.64	323903620	26062	32.40	12610	12670	12320	16220	8740	12480	12428.20	2.55	0	-7476	12806	12642	12476	12312	12146	12560	12230	35	3740	500	8730	10	1	6928151	859	-41.75	1.80	12	0.38	-297.00	6906.00	25450	20231102	-51.28	10080	20240206	23.02	19580	-36.67	20240220	10080	23.02	20240206	25450	-51.28	20231102	10080	23.02	20240206	0.55	N	240600	500	34 억		176646	N	N	0	N	00	N
16	20240328	101006	57	100.00	KOSDAQ		금속	N	N	N	N		N	12360	-120	5	-0.96	211142580	16944	21.07	12610	12670	12360	16220	8740	12480	12461.20	2.55	0	-6409	12806	12642	12476	12312	12146	12560	12230	35	3740	500	8730	10	1	6928151	856	-41.62	1.79	12	0.24	-297.00	6906.00	25450	20231102	-51.43	10080	20240206	22.62	19580	-36.87	20240220	10080	22.62	20240206	25450	-51.43	20231102	10080	22.62	20240206	0.55	N	240600	500	34 억		176646	N	N	0	N	00	N
17	20240328	091005	57	100.00	KOSDAQ		금속	N	N	N	N		N	12440	-40	5	-0.32	59767260	4762	5.92	12610	12670	12400	16220	8740	12480	12550.87	2.55	0	-3104	12806	12642	12476	12312	12146	12560	12230	35	3740	500	8730	10	1	6928151	862	-41.89	1.80	12	0.07	-297.00	6906.00	25450	20231102	-51.12	10080	20240206	23.41	19580	-36.47	20240220	10080	23.41	20240206	25450	-51.12	20231102	10080	23.41	20240206	0.55	N	240600	500	34 억		176646	N	N	0	N	00	N
18	20240327	161000	57	100.00	KOSDAQ		금속	N	N	N	N		N	12480	-30	5	-0.24	989343770	79511	66.49	12640	12640	12310	16260	8760	12510	12442.84	2.41	0	10000	12910	12710	12530	12330	12150	12620	12240	35	3750	500	8750	10	1	6928151	865	55.22	3.58	12	1.15	226.00	3483.00	25450	20231102	-50.96	10080	20240206	23.81	19580	-36.26	20240220	10080	23.81	20240206	25450	-50.96	20231102	10080	23.81	20240206	0.39	N	240600	500	34 억		166648	N	N	0	N	00	N
19	20240327	151002	57	100.00	KOSDAQ		금속	N	N	N	N		N	12490	-20	5	-0.16	972067030	78127	65.34	12640	12640	12310	16260	8760	12510	12442.14	2.41	0	10127	12910	12710	12530	12330	12150	12620	12240	35	3750	500	8750	10	1	6928151	865	55.27	3.59	12	1.13	226.00	3483.00	25450	20231102	-50.92	10080	20240206	23.91	19580	-36.21	20240220	10080	23.91	20240206	25450	-50.92	20231102	10080	23.91	20240206	0.39	N	240600	500	34 억		166648	N	N	0	N	00	N
20	20240327	141002	57	100.00	KOSDAQ		금속	N	N	N	N		N	12560	50	2	0.40	888752980	71469	59.77	12640	12640	12310	16260	8760	12510	12435.50	2.41	0	12537	12910	12710	12530	12330	12150	12620	12240	35	3750	500	8750	10	1	6928151	870	55.58	3.61	12	1.03	226.00	3483.00	25450	20231102	-50.65	10080	20240206	24.60	19580	-35.85	20240220	10080	24.60	20240206	25450	-50.65	20231102	10080	24.60	20240206	0.39	N	240600	500	34 억		166648	N	N	0	N	00	N
21	20240327	130959	57	100.00	KOSDAQ		금속	N	N	N	N		N	12400	-110	5	-0.88	660761780	53265	44.54	12640	12640	12310	16260	8760	12510	12405.18	2.41	0	4838	12910	12710	12530	12330	12150	12620	12240	35	3750	500	8750	10	1	6928151	859	54.87	3.56	12	0.77	226.00	3483.00	25450	20231102	-51.28	10080	20240206	23.02	19580	-36.67	20240220	10080	23.02	20240206	25450	-51.28	20231102	10080	23.02	20240206	0.39	N	240600	500	34 억		166648	N	N	0	N	00	N
22	20240327	120959	57	100.00	KOSDAQ		금속	N	N	N	N		N	12420	-90	5	-0.72	584017810	47066	39.36	12640	12640	12310	16260	8760	12510	12408.49	2.41	0	3851	12910	12710	12530	12330	12150	12620	12240	35	3750	500	8750	10	1	6928151	860	54.96	3.57	12	0.68	226.00	3483.00	25450	20231102	-51.20	10080	20240206	23.21	19580	-36.57	20240220	10080	23.21	20240206	25450	-51.20	20231102	10080	23.21	20240206	0.39	N	240600	500	34 억		166648	N	N	0	N	00	N
23	20240327	111000	57	100.00	KOSDAQ		금속	N	N	N	N		N	12320	-190	5	-1.52	530586110	42751	35.75	12640	12640	12310	16260	8760	12510	12411.08	2.41	0	4490	12910	12710	12530	12330	12150	12620	12240	35	3750	500	8750	10	1	6928151	854	54.51	3.54	12	0.62	226.00	3483.00	25450	20231102	-51.59	10080	20240206	22.22	19580	-37.08	20240220	10080	22.22	20240206	25450	-51.59	20231102	10080	22.22	20240206	0.39	N	240600	500	34 억		166648	N	N	0	N	00	N
24	20240327	100956	57	100.00	KOSDAQ		금속	N	N	N	N		N	12400	-110	5	-0.88	342227630	27568	23.05	12640	12640	12310	16260	8760	12510	12413.94	2.41	0	-342	12910	12710	12530	12330	12150	12620	12240	35	3750	500	8750	10	1	6928151	859	54.87	3.56	12	0.40	226.00	3483.00	25450	20231102	-51.28	10080	20240206	23.02	19580	-36.67	20240220	10080	23.02	20240206	25450	-51.28	20231102	10080	23.02	20240206	0.39	N	240600	500	34 억		166648	N	N	0	N	00	N
25	20240327	091002	57	100.00	KOSDAQ		금속	N	N	N	N		N	12450	-60	5	-0.48	78007490	6247	5.22	12640	12640	12420	16260	8760	12510	12487.19	2.41	0	-1943	12910	12710	12530	12330	12150	12620	12240	35	3750	500	8750	10	1	6928151	863	55.09	3.57	12	0.09	226.00	3483.00	25450	20231102	-51.08	10080	20240206	23.51	19580	-36.41	20240220	10080	23.51	20240206	25450	-51.08	20231102	10080	23.51	20240206	0.39	N	240600	500	34 억		166648	N	N	0	N	00	N
26	20240326	160854	57	100.00	KOSDAQ		금속	N	N	N	N		N	12510	-50	5	-0.40	1494461620	119384	74.91	12560	12730	12350	16320	8800	12560	12518.11	2.50	0	-6568	13166	12862	12656	12352	12146	12760	12250	35	3760	500	8790	10	1	6928151	867	55.35	3.59	12	1.72	226.00	3483.00	25450	20231102	-50.84	10080	20240206	24.11	19580	-36.11	20240220	10080	24.11	20240206	25450	-50.84	20231102	10080	24.11	20240206	0.39	N	240600	500	34 억		173216	N	N	0	N	00	N
27	20240326	150948	57	100.00	KOSDAQ		금속	N	N	N	N		N	12530	-30	5	-0.24	1456240620	116322	72.99	12560	12730	12350	16320	8800	12560	12519.05	2.50	0	-6178	13166	12862	12656	12352	12146	12760	12250	35	3760	500	8790	10	1	6928151	868	55.44	3.60	12	1.68	226.00	3483.00	25450	20231102	-50.77	10080	20240206	24.31	19580	-36.01	20240220	10080	24.31	20240206	25450	-50.77	20231102	10080	24.31	20240206	0.39	N	240600	500	34 억		173216	N	N	0	N	00	N
28	20240326	140946	57	100.00	KOSDAQ		금속	N	N	N	N		N	12460	-100	5	-0.80	1242848930	99146	62.22	12560	12730	12350	16320	8800	12560	12535.54	2.50	0	-7139	13166	12862	12656	12352	12146	12760	12250	35	3760	500	8790	10	1	6928151	863	55.13	3.58	12	1.43	226.00	3483.00	25450	20231102	-51.04	10080	20240206	23.61	19580	-36.36	20240220	10080	23.61	20240206	25450	-51.04	20231102	10080	23.61	20240206	0.39	N	240600	500	34 억		173216	N	N	0	N	00	N
29	20240326	130941	57	100.00	KOSDAQ		금속	N	N	N	N		N	12530	-30	5	-0.24	1070999540	85394	53.59	12560	12730	12350	16320	8800	12560	12541.86	2.50	0	-6705	13166	12862	12656	12352	12146	12760	12250	35	3760	500	8790	10	1	6928151	868	55.44	3.60	12	1.23	226.00	3483.00	25450	20231102	-50.77	10080	20240206	24.31	19580	-36.01	20240220	10080	24.31	20240206	25450	-50.77	20231102	10080	24.31	20240206	0.39	N	240600	500	34 억		173216	N	N	0	N	00	N
30	20240326	120941	57	100.00	KOSDAQ		금속	N	N	N	N		N	12610	50	2	0.40	929446160	74116	46.51	12560	12730	12350	16320	8800	12560	12540.43	2.50	0	-4096	13166	12862	12656	12352	12146	12760	12250	35	3760	500	8790	10	1	6928151	874	55.80	3.62	12	1.07	226.00	3483.00	25450	20231102	-50.45	10080	20240206	25.10	19580	-35.60	20240220	10080	25.10	20240206	25450	-50.45	20231102	10080	25.10	20240206	0.39	N	240600	500	34 억		173216	N	N	0	N	00	N
31	20240326	110937	57	100.00	KOSDAQ		금속	N	N	N	N		N	12600	40	2	0.32	744869080	59439	37.30	12560	12730	12350	16320	8800	12560	12531.66	2.50	0	-4335	13166	12862	12656	12352	12146	12760	12250	35	3760	500	8790	10	1	6928151	873	55.75	3.62	12	0.86	226.00	3483.00	25450	20231102	-50.49	10080	20240206	25.00	19580	-35.65	20240220	10080	25.00	20240206	25450	-50.49	20231102	10080	25.00	20240206	0.39	N	240600	500	34 억		173216	N	N	0	N	00	N
32	20240326	100950	57	100.00	KOSDAQ		금속	N	N	N	N		N	12510	-50	5	-0.40	486898640	38975	24.46	12560	12680	12350	16320	8800	12560	12492.59	2.50	0	-386	13166	12862	12656	12352	12146	12760	12250	35	3760	500	8790	10	1	6928151	867	55.35	3.59	12	0.56	226.00	3483.00	25450	20231102	-50.84	10080	20240206	24.11	19580	-36.11	20240220	10080	24.11	20240206	25450	-50.84	20231102	10080	24.11	20240206	0.39	N	240600	500	34 억		173216	N	N	0	N	00	N
33	20240326	090948	57	100.00	KOSDAQ		금속	N	N	N	N		N	12370	-190	5	-1.51	94577430	7603	4.77	12560	12630	12370	16320	8800	12560	12439.49	2.50	0	-655	13166	12862	12656	12352	12146	12760	12250	35	3760	500	8790	10	1	6928151	857	54.73	3.55	12	0.11	226.00	3483.00	25450	20231102	-51.39	10080	20240206	22.72	19580	-36.82	20240220	10080	22.72	20240206	25450	-51.39	20231102	10080	22.72	20240206	0.39	N	240600	500	34 억		173216	N	N	0	N	00	N
34	20240325	161021	57	100.00	KOSDAQ		금속	N	N	N	N		N	12560	-400	5	-3.09	2003144830	158381	115.13	12960	12960	12450	16840	9080	12960	12647.63	2.16	0	24206	13866	13412	12936	12482	12006	13175	12245	35	3880	500	9070	10	1	6928151	870	55.58	3.61	12	2.29	226.00	3483.00	25450	20231102	-50.65	10080	20240206	24.60	19580	-35.85	20240220	10080	24.60	20240206	25450	-50.65	20231102	10080	24.60	20240206	0.37	N	240600	500	34 억		149781	N	N	0	N	00	N
35	20240325	151023	57	100.00	KOSDAQ		금속	N	N	N	N		N	12540	-420	5	-3.24	1939473970	153293	111.43	12960	12960	12450	16840	9080	12960	12652.05	2.16	0	24402	13866	13412	12936	12482	12006	13175	12245	35	3880	500	9070	10	1	6928151	869	55.49	3.60	12	2.21	226.00	3483.00	25450	20231102	-50.73	10080	20240206	24.40	19580	-35.96	20240220	10080	24.40	20240206	25450	-50.73	20231102	10080	24.40	20240206	0.37	N	240600	500	34 억		149781	N	N	0	N	00	N
36	20240325	141021	57	100.00	KOSDAQ		금속	N	N	N	N		N	12600	-360	5	-2.78	1537101890	121137	88.05	12960	12960	12510	16840	9080	12960	12688.93	2.16	0	22334	13866	13412	12936	12482	12006	13175	12245	35	3880	500	9070	10	1	6928151	873	55.75	3.62	12	1.75	226.00	3483.00	25450	20231102	-50.49	10080	20240206	25.00	19580	-35.65	20240220	10080	25.00	20240206	25450	-50.49	20231102	10080	25.00	20240206	0.37	N	240600	500	34 억		149781	N	N	0	N	00	N
37	20240325	131021	57	100.00	KOSDAQ		금속	N	N	N	N		N	12670	-290	5	-2.24	1318113160	103752	75.42	12960	12960	12510	16840	9080	12960	12704.43	2.16	0	22308	13866	13412	12936	12482	12006	13175	12245	35	3880	500	9070	10	1	6928151	878	56.06	3.64	12	1.50	226.00	3483.00	25450	20231102	-50.22	10080	20240206	25.69	19580	-35.29	20240220	10080	25.69	20240206	25450	-50.22	20231102	10080	25.69	20240206	0.37	N	240600	500	34 억		149781	N	N	0	N	00	N
38	20240325	121024	57	100.00	KOSDAQ		금속	N	N	N	N		N	12710	-250	5	-1.93	1137931690	89485	65.05	12960	12960	12510	16840	9080	12960	12716.42	2.16	0	19941	13866	13412	12936	12482	12006	13175	12245	35	3880	500	9070	10	1	6928151	881	56.24	3.65	12	1.29	226.00	3483.00	25450	20231102	-50.06	10080	20240206	26.09	19580	-35.09	20240220	10080	26.09	20240206	25450	-50.06	20231102	10080	26.09	20240206	0.37	N	240600	500	34 억		149781	N	N	0	N	00	N
39	20240325	111022	57	100.00	KOSDAQ		금속	N	N	N	N		N	12690	-270	5	-2.08	1076826260	84678	61.55	12960	12960	12510	16840	9080	12960	12716.69	2.16	0	20395	13866	13412	12936	12482	12006	13175	12245	35	3880	500	9070	10	1	6928151	879	56.15	3.64	12	1.22	226.00	3483.00	25450	20231102	-50.14	10080	20240206	25.89	19580	-35.19	20240220	10080	25.89	20240206	25450	-50.14	20231102	10080	25.89	20240206	0.37	N	240600	500	34 억		149781	N	N	0	N	00	N
40	20240325	101023	57	100.00	KOSDAQ		금속	N	N	N	N		N	12890	-70	5	-0.54	804398970	63202	45.94	12960	12960	12510	16840	9080	12960	12727.39	2.16	0	19747	13866	13412	12936	12482	12006	13175	12245	35	3880	500	9070	10	1	6928151	893	57.04	3.70	12	0.91	226.00	3483.00	25450	20231102	-49.35	10080	20240206	27.88	19580	-34.17	20240220	10080	27.88	20240206	25450	-49.35	20231102	10080	27.88	20240206	0.37	N	240600	500	34 억		149781	N	N	0	N	00	N
41	20240325	091026	57	100.00	KOSDAQ		금속	N	N	N	N		N	12700	-260	5	-2.01	238079340	18683	13.58	12960	12960	12510	16840	9080	12960	12742.97	2.16	0	7458	13866	13412	12936	12482	12006	13175	12245	35	3880	500	9070	10	1	6928151	880	56.19	3.65	12	0.27	226.00	3483.00	25450	20231102	-50.10	10080	20240206	25.99	19580	-35.14	20240220	10080	25.99	20240206	25450	-50.10	20231102	10080	25.99	20240206	0.37	N	240600	500	34 억		149781	N	N	0	N	00	N
42	20240322	161024	57	100.00	KOSDAQ		금속	N	N	N	N		N	12960	-360	5	-2.70	1770362320	136536	128.50	13230	13390	12460	17310	9330	13320	12966.02	1.92	0	16955	13986	13652	13486	13152	12986	13570	13070	35	3990	500	9320	10	1	6928151	898	57.35	3.72	12	1.97	226.00	3483.00	25450	20231102	-49.08	10080	20240206	28.57	19580	-33.81	20240220	10080	28.57	20240206	25450	-49.08	20231102	10080	28.57	20240206	0.35	N	240600	500	34 억		132833	N	N	1	N	00	N
43	20240322	151026	57	100.00	KOSDAQ		금속	N	N	N	N		N	12880	-440	5	-3.30	1694792330	130702	123.01	13230	13390	12460	17310	9330	13320	12966.57	1.92	0	12908	13986	13652	13486	13152	12986	13570	13070	35	3990	500	9320	10	1	6928151	892	56.99	3.70	12	1.89	226.00	3483.00	25450	20231102	-49.39	10080	20240206	27.78	19580	-34.22	20240220	10080	27.78	20240206	25450	-49.39	20231102	10080	27.78	20240206	0.35	N	240600	500	34 억		132833	N	N	1	N	00	N
44	20240322	141014	57	100.00	KOSDAQ		금속	N	N	N	N		N	12950	-370	5	-2.78	1538644630	118593	111.62	13230	13390	12460	17310	9330	13320	12973.87	1.92	0	12146	13986	13652	13486	13152	12986	13570	13070	35	3990	500	9320	10	1	6928151	897	57.30	3.72	12	1.71	226.00	3483.00	25450	20231102	-49.12	10080	20240206	28.47	19580	-33.86	20240220	10080	28.47	20240206	25450	-49.12	20231102	10080	28.47	20240206	0.35	N	240600	500	34 억		132833	N	N	1	N	00	N
45	20240322	131020	57	100.00	KOSDAQ		금속	N	N	N	N		N	12910	-410	5	-3.08	1457156780	112273	105.67	13230	13390	12460	17310	9330	13320	12978.39	1.92	0	13227	13986	13652	13486	13152	12986	13570	13070	35	3990	500	9320	10	1	6928151	894	57.12	3.71	12	1.62	226.00	3483.00	25450	20231102	-49.27	10080	20240206	28.08	19580	-34.07	20240220	10080	28.08	20240206	25450	-49.27	20231102	10080	28.08	20240206	0.35	N	240600	500	34 억		132833	N	N	1	N	00	N
46	20240322	121016	57	100.00	KOSDAQ		금속	N	N	N	N		N	12930	-390	5	-2.93	1368766250	105427	99.22	13230	13390	12460	17310	9330	13320	12982.75	1.92	0	12304	13986	13652	13486	13152	12986	13570	13070	35	3990	500	9320	10	1	6928151	896	57.21	3.71	12	1.52	226.00	3483.00	25450	20231102	-49.19	10080	20240206	28.27	19580	-33.96	20240220	10080	28.27	20240206	25450	-49.19	20231102	10080	28.27	20240206	0.35	N	240600	500	34 억		132833	N	N	1	N	00	N
47	20240322	111024	57	100.00	KOSDAQ		금속	N	N	N	N		N	12870	-450	5	-3.38	1227795000	94462	88.90	13230	13390	12460	17310	9330	13320	12997.42	1.92	0	14662	13986	13652	13486	13152	12986	13570	13070	35	3990	500	9320	10	1	6928151	892	56.95	3.70	12	1.36	226.00	3483.00	25450	20231102	-49.43	10080	20240206	27.68	19580	-34.27	20240220	10080	27.68	20240206	25450	-49.43	20231102	10080	27.68	20240206	0.35	N	240600	500	34 억		132833	N	N	1	N	00	N
48	20240322	101014	57	100.00	KOSDAQ		금속	N	N	N	N		N	12990	-330	5	-2.48	933592960	71688	67.47	13230	13390	12460	17310	9330	13320	13022.59	1.92	0	17041	13986	13652	13486	13152	12986	13570	13070	35	3990	500	9320	10	1	6928151	900	57.48	3.73	12	1.03	226.00	3483.00	25450	20231102	-48.96	10080	20240206	28.87	19580	-33.66	20240220	10080	28.87	20240206	25450	-48.96	20231102	10080	28.87	20240206	0.35	N	240600	500	34 억		132833	N	N	1	N	00	N
49	20240322	091015	57	100.00	KOSDAQ		금속	N	N	N	N		N	13290	-30	5	-0.23	115586000	8735	8.22	13230	13390	13150	17310	9330	13320	13231.50	1.92	0	806	13986	13652	13486	13152	12986	13570	13070	35	3990	500	9320	10	1	6928151	921	58.81	3.82	12	0.13	226.00	3483.00	25450	20231102	-47.78	10080	20240206	31.85	19580	-32.12	20240220	10080	31.85	20240206	25450	-47.78	20231102	10080	31.85	20240206	0.35	N	240600	500	34 억		132833	N	N	1	N	00	N
50	20240321	161020	57	100.00	KOSDAQ		금속	N	N	N	N		N	13320	-240	5	-1.77	1388526040	102798	121.03	13620	13820	13320	17620	9500	13560	13507.60	2.06	0	-9767	14213	13886	13633	13306	13053	13760	13180	35	4060	500	9490	10	1	6928151	923	58.94	3.82	12	1.48	226.00	3483.00	25450	20231102	-47.66	10080	20240206	32.14	19580	-31.97	20240220	10080	32.14	20240206	25450	-47.66	20231102	10080	32.14	20240206	0.35	N	240600	500	34 억		142670	N	N	1	N	00	N
51	20240321	151015	57	100.00	KOSDAQ		금속	N	N	N	N		N	13400	-160	5	-1.18	1266087390	93616	110.22	13620	13820	13380	17620	9500	13560	13524.21	2.06	0	-9917	14213	13886	13633	13306	13053	13760	13180	35	4060	500	9490	10	1	6928151	928	59.29	3.85	12	1.35	226.00	3483.00	25450	20231102	-47.35	10080	20240206	32.94	19580	-31.56	20240220	10080	32.94	20240206	25450	-47.35	20231102	10080	32.94	20240206	0.35	N	240600	500	34 억		142670	N	N	17	N	00	N
52	20240321	141015	57	100.00	KOSDAQ		금속	N	N	N	N		N	13440	-120	5	-0.88	1032292780	76173	89.68	13620	13820	13430	17620	9500	13560	13551.94	2.06	0	-6134	14213	13886	13633	13306	13053	13760	13180	35	4060	500	9490	10	1	6928151	931	59.47	3.86	12	1.10	226.00	3483.00	25450	20231102	-47.19	10080	20240206	33.33	19580	-31.36	20240220	10080	33.33	20240206	25450	-47.19	20231102	10080	33.33	20240206	0.35	N	240600	500	34 억		142670	N	N	17	N	00	N
53	20240321	131004	57	100.00	KOSDAQ		금속	N	N	N	N		N	13440	-120	5	-0.88	846348060	62348	73.40	13620	13820	13440	17620	9500	13560	13574.62	2.06	0	-4006	14213	13886	13633	13306	13053	13760	13180	35	4060	500	9490	10	1	6928151	931	59.47	3.86	12	0.90	226.00	3483.00	25450	20231102	-47.19	10080	20240206	33.33	19580	-31.36	20240220	10080	33.33	20240206	25450	-47.19	20231102	10080	33.33	20240206	0.35	N	240600	500	34 억		142670	N	N	17	N	00	N
54	20240321	121017	57	100.00	KOSDAQ		금속	N	N	N	N		N	13520	-40	5	-0.29	715343310	52631	61.96	13620	13820	13480	17620	9500	13560	13591.76	2.06	0	-2207	14213	13886	13633	13306	13053	13760	13180	35	4060	500	9490	10	1	6928151	937	59.82	3.88	12	0.76	226.00	3483.00	25450	20231102	-46.88	10080	20240206	34.13	19580	-30.95	20240220	10080	34.13	20240206	25450	-46.88	20231102	10080	34.13	20240206	0.35	N	240600	500	34 억		142670	N	N	17	N	00	N
55	20240321	111015	57	100.00	KOSDAQ		금속	N	N	N	N		N	13540	-20	5	-0.15	590792110	43410	51.11	13620	13820	13480	17620	9500	13560	13609.75	2.06	0	-798	14213	13886	13633	13306	13053	13760	13180	35	4060	500	9490	10	1	6928151	938	59.91	3.89	12	0.63	226.00	3483.00	25450	20231102	-46.80	10080	20240206	34.33	19580	-30.85	20240220	10080	34.33	20240206	25450	-46.80	20231102	10080	34.33	20240206	0.35	N	240600	500	34 억		142670	N	N	17	N	00	N
56	20240321	101019	57	100.00	KOSDAQ		금속	N	N	N	N		N	13650	90	2	0.66	286074450	20885	24.59	13620	13820	13600	17620	9500	13560	13698.58	2.06	0	3285	14213	13886	13633	13306	13053	13760	13180	35	4060	500	9490	10	1	6928151	946	60.40	3.92	12	0.30	226.00	3483.00	25450	20231102	-46.37	10080	20240206	35.42	19580	-30.29	20240220	10080	35.42	20240206	25450	-46.37	20231102	10080	35.42	20240206	0.35	N	240600	500	34 억		142670	N	N	17	N	00	N
57	20240321	091023	57	100.00	KOSDAQ		금속	N	N	N	N		N	13740	180	2	1.33	98454070	7199	8.48	13620	13740	13600	17620	9500	13560	13678.50	2.06	0	2536	14213	13886	13633	13306	13053	13760	13180	35	4060	500	9490	10	1	6928151	952	60.80	3.94	12	0.10	226.00	3483.00	25450	20231102	-46.01	10080	20240206	36.31	19580	-29.83	20240220	10080	36.31	20240206	25450	-46.01	20231102	10080	36.31	20240206	0.35	N	240600	500	34 억		142670	N	N	17	N	00	N
58	20240320	161006	57	100.00	KOSDAQ		금속	N	N	N	N		N	13560	-70	5	-0.51	1125480370	82702	62.24	13680	13960	13380	17710	9550	13630	13608.88	2.17	0	-7571	14283	13956	13613	13286	12943	13785	13115	35	4080	500	9540	10	1	6928151	939	60.00	3.89	12	1.19	226.00	3483.00	25450	20231102	-46.72	10080	20240206	34.52	19580	-30.75	20240220	10080	34.52	20240206	25450	-46.72	20231102	10080	34.52	20240206	0.34	N	240600	500	34 억		150240	N	N	17	N	00	N
59	20240320	151009	57	100.00	KOSDAQ		금속	N	N	N	N		N	13560	-70	5	-0.51	1085834520	79781	60.04	13680	13960	13380	17710	9550	13630	13610.19	2.17	0	-7255	14283	13956	13613	13286	12943	13785	13115	35	4080	500	9540	10	1	6928151	939	60.00	3.89	12	1.15	226.00	3483.00	25450	20231102	-46.72	10080	20240206	34.52	19580	-30.75	20240220	10080	34.52	20240206	25450	-46.72	20231102	10080	34.52	20240206	0.34	N	240600	500	34 억		150240	N	N	0	N	00	N
60	20240320	141014	57	100.00	KOSDAQ		금속	N	N	N	N		N	13580	-50	5	-0.37	1015955150	74623	56.16	13680	13960	13380	17710	9550	13630	13614.50	2.17	0	-7778	14283	13956	13613	13286	12943	13785	13115	35	4080	500	9540	10	1	6928151	941	60.09	3.90	12	1.08	226.00	3483.00	25450	20231102	-46.64	10080	20240206	34.72	19580	-30.64	20240220	10080	34.72	20240206	25450	-46.64	20231102	10080	34.72	20240206	0.34	N	240600	500	34 억		150240	N	N	0	N	00	N
61	20240320	131014	57	100.00	KOSDAQ		금속	N	N	N	N		N	13520	-110	5	-0.81	946424370	69477	52.29	13680	13960	13380	17710	9550	13630	13622.12	2.17	0	-8642	14283	13956	13613	13286	12943	13785	13115	35	4080	500	9540	10	1	6928151	937	59.82	3.88	12	1.00	226.00	3483.00	25450	20231102	-46.88	10080	20240206	34.13	19580	-30.95	20240220	10080	34.13	20240206	25450	-46.88	20231102	10080	34.13	20240206	0.34	N	240600	500	34 억		150240	N	N	0	N	00	N
62	20240320	121007	57	100.00	KOSDAQ		금속	N	N	N	N		N	13450	-180	5	-1.32	871009940	63893	48.09	13680	13960	13380	17710	9550	13630	13632.32	2.17	0	-8060	14283	13956	13613	13286	12943	13785	13115	35	4080	500	9540	10	1	6928151	932	59.51	3.86	12	0.92	226.00	3483.00	25450	20231102	-47.15	10080	20240206	33.43	19580	-31.31	20240220	10080	33.43	20240206	25450	-47.15	20231102	10080	33.43	20240206	0.34	N	240600	500	34 억		150240	N	N	0	N	00	N
63	20240320	111009	57	100.00	KOSDAQ		금속	N	N	N	N		N	13450	-180	5	-1.32	739051500	54058	40.68	13680	13960	13450	17710	9550	13630	13671.45	2.17	0	-4760	14283	13956	13613	13286	12943	13785	13115	35	4080	500	9540	10	1	6928151	932	59.51	3.86	12	0.78	226.00	3483.00	25450	20231102	-47.15	10080	20240206	33.43	19580	-31.31	20240220	10080	33.43	20240206	25450	-47.15	20231102	10080	33.43	20240206	0.34	N	240600	500	34 억		150240	N	N	0	N	00	N
64	20240320	101003	57	100.00	KOSDAQ		금속	N	N	N	N		N	13680	50	2	0.37	497471070	36206	27.25	13680	13960	13560	17710	9550	13630	13740.02	2.17	0	857	14283	13956	13613	13286	12943	13785	13115	35	4080	500	9540	10	1	6928151	948	60.53	3.93	12	0.52	226.00	3483.00	25450	20231102	-46.25	10080	20240206	35.71	19580	-30.13	20240220	10080	35.71	20240206	25450	-46.25	20231102	10080	35.71	20240206	0.34	N	240600	500	34 억		150240	N	N	0	N	00	N
65	20240320	091008	57	100.00	KOSDAQ		금속	N	N	N	N		N	13570	-60	5	-0.44	127333790	9256	6.97	13680	13900	13570	17710	9550	13630	13756.89	2.17	0	0	14283	13956	13613	13286	12943	13785	13115	35	4080	500	9540	10	1	6928151	940	60.04	3.90	12	0.13	226.00	3483.00	25450	20231102	-46.68	10080	20240206	34.62	19580	-30.69	20240220	10080	34.62	20240206	25450	-46.68	20231102	10080	34.62	20240206	0.34	N	240600	500	34 억		150240	N	N	0	N	00	N
66	20240319	160957	57	100.00	KOSDAQ		금속	N	N	N	N		N	13630	-170	5	-1.23	1792932680	132788	156.68	13940	13940	13270	17940	9660	13800	13502.13	2.06	0	7416	14046	13922	13766	13642	13486	13985	13705	35	4140	500	9660	10	1	6928151	944	60.31	3.91	12	1.92	226.00	3483.00	25450	20231102	-46.44	10080	20240206	35.22	19580	-30.39	20240220	10080	35.22	20240206	25450	-46.44	20231102	10080	35.22	20240206	0.34	N	240600	500	34 억		142929	N	N	1	N	00	N
67	20240319	151007	57	100.00	KOSDAQ		금속	N	N	N	N		N	13540	-260	5	-1.88	1703565260	126238	148.95	13940	13940	13270	17940	9660	13800	13494.83	2.06	0	5929	14046	13922	13766	13642	13486	13985	13705	35	4140	500	9660	10	1	6928151	938	59.91	3.89	12	1.82	226.00	3483.00	25450	20231102	-46.80	10080	20240206	34.33	19580	-30.85	20240220	10080	34.33	20240206	25450	-46.80	20231102	10080	34.33	20240206	0.34	N	240600	500	34 억		142929	N	N	1	N	00	N
68	20240319	141007	57	100.00	KOSDAQ		금속	N	N	N	N		N	13400	-400	5	-2.90	1531652810	113503	133.92	13940	13940	13270	17940	9660	13800	13494.34	2.06	0	216	14046	13922	13766	13642	13486	13985	13705	35	4140	500	9660	10	1	6928151	928	59.29	3.85	12	1.64	226.00	3483.00	25450	20231102	-47.35	10080	20240206	32.94	19580	-31.56	20240220	10080	32.94	20240206	25450	-47.35	20231102	10080	32.94	20240206	0.34	N	240600	500	34 억		142929	N	N	1	N	00	N
69	20240319	130935	57	100.00	KOSDAQ		금속	N	N	N	N		N	13460	-340	5	-2.46	1349667890	99898	117.87	13940	13940	13270	17940	9660	13800	13510.42	2.06	0	-1869	14046	13922	13766	13642	13486	13985	13705	35	4140	500	9660	10	1	6928151	933	59.56	3.86	12	1.44	226.00	3483.00	25450	20231102	-47.11	10080	20240206	33.53	19580	-31.26	20240220	10080	33.53	20240206	25450	-47.11	20231102	10080	33.53	20240206	0.34	N	240600	500	34 억		142929	N	N	1	N	00	N
70	20240319	120959	57	100.00	KOSDAQ		금속	N	N	N	N		N	13490	-310	5	-2.25	1051722830	77601	91.56	13940	13940	13270	17940	9660	13800	13552.91	2.06	0	-6443	14046	13922	13766	13642	13486	13985	13705	35	4140	500	9660	10	1	6928151	935	59.69	3.87	12	1.12	226.00	3483.00	25450	20231102	-46.99	10080	20240206	33.83	19580	-31.10	20240220	10080	33.83	20240206	25450	-46.99	20231102	10080	33.83	20240206	0.34	N	240600	500	34 억		142929	N	N	1	N	00	N
71	20240319	111004	57	100.00	KOSDAQ		금속	N	N	N	N		N	13400	-400	5	-2.90	962548870	70980	83.75	13940	13940	13270	17940	9660	13800	13560.80	2.06	0	-6927	14046	13922	13766	13642	13486	13985	13705	35	4140	500	9660	10	1	6928151	928	59.29	3.85	12	1.02	226.00	3483.00	25450	20231102	-47.35	10080	20240206	32.94	19580	-31.56	20240220	10080	32.94	20240206	25450	-47.35	20231102	10080	32.94	20240206	0.34	N	240600	500	34 억		142929	N	N	1	N	00	N
72	20240319	101006	57	100.00	KOSDAQ		금속	N	N	N	N		N	13610	-190	5	-1.38	663485060	48767	57.54	13940	13940	13430	17940	9660	13800	13605.15	2.06	0	-6593	14046	13922	13766	13642	13486	13985	13705	35	4140	500	9660	10	1	6928151	943	60.22	3.91	12	0.70	226.00	3483.00	25450	20231102	-46.52	10080	20240206	35.02	19580	-30.49	20240220	10080	35.02	20240206	25450	-46.52	20231102	10080	35.02	20240206	0.34	N	240600	500	34 억		142929	N	N	1	N	00	N
73	20240319	091006	57	100.00	KOSDAQ		금속	N	N	N	N		N	13700	-100	5	-0.72	179312430	13054	15.40	13940	13940	13600	17940	9660	13800	13736.13	2.06	0	-5039	14046	13922	13766	13642	13486	13985	13705	35	4140	500	9660	10	1	6928151	949	60.62	3.93	12	0.19	226.00	3483.00	25450	20231102	-46.17	10080	20240206	35.91	19580	-30.03	20240220	10080	35.91	20240206	25450	-46.17	20231102	10080	35.91	20240206	0.34	N	240600	500	34 억		142929	N	N	1	N	00	N
74	20240318	160959	57	100.00	KOSDAQ		금속	N	N	N	N		N	13800	180	2	1.32	1145601490	83471	60.32	13640	13890	13610	17700	9540	13620	13724.45	1.90	0	11319	14313	13966	13753	13406	13193	13860	13300	35	4080	500	9530	10	1	6928151	956	61.06	3.96	12	1.20	226.00	3483.00	25450	20231102	-45.78	10080	20240206	36.90	19580	-29.52	20240220	10080	36.90	20240206	25450	-45.78	20231102	10080	36.90	20240206	0.40	N	240600	500	34 억		131609	N	N	1	N	00	N
75	20240318	150958	57	100.00	KOSDAQ		금속	N	N	N	N		N	13770	150	2	1.10	1094233700	79738	57.62	13640	13890	13610	17700	9540	13620	13722.86	1.90	0	11572	14313	13966	13753	13406	13193	13860	13300	35	4080	500	9530	10	1	6928151	954	60.93	3.95	12	1.15	226.00	3483.00	25450	20231102	-45.89	10080	20240206	36.61	19580	-29.67	20240220	10080	36.61	20240206	25450	-45.89	20231102	10080	36.61	20240206	0.40	N	240600	500	34 억		131609	N	N	0	N	00	N
76	20240318	140958	57	100.00	KOSDAQ		금속	N	N	N	N		N	13700	80	2	0.59	932697800	67947	49.10	13640	13890	13610	17700	9540	13620	13726.84	1.90	0	10831	14313	13966	13753	13406	13193	13860	13300	35	4080	500	9530	10	1	6928151	949	60.62	3.93	12	0.98	226.00	3483.00	25450	20231102	-46.17	10080	20240206	35.91	19580	-30.03	20240220	10080	35.91	20240206	25450	-46.17	20231102	10080	35.91	20240206	0.40	N	240600	500	34 억		131609	N	N	0	N	00	N
77	20240318	130958	57	100.00	KOSDAQ		금속	N	N	N	N		N	13730	110	2	0.81	775927480	56577	40.89	13640	13890	13610	17700	9540	13620	13714.54	1.90	0	10830	14313	13966	13753	13406	13193	13860	13300	35	4080	500	9530	10	1	6928151	951	60.75	3.94	12	0.82	226.00	3483.00	25450	20231102	-46.05	10080	20240206	36.21	19580	-29.88	20240220	10080	36.21	20240206	25450	-46.05	20231102	10080	36.21	20240206	0.40	N	240600	500	34 억		131609	N	N	0	N	00	N
78	20240318	120952	57	100.00	KOSDAQ		금속	N	N	N	N		N	13780	160	2	1.17	676175240	49319	35.64	13640	13890	13610	17700	9540	13620	13710.24	1.90	0	8977	14313	13966	13753	13406	13193	13860	13300	35	4080	500	9530	10	1	6928151	955	60.97	3.96	12	0.71	226.00	3483.00	25450	20231102	-45.85	10080	20240206	36.71	19580	-29.62	20240220	10080	36.71	20240206	25450	-45.85	20231102	10080	36.71	20240206	0.40	N	240600	500	34 억		131609	N	N	0	N	00	N
79	20240318	111001	57	100.00	KOSDAQ		금속	N	N	N	N		N	13680	60	2	0.44	551374760	40206	29.05	13640	13890	13610	17700	9540	13620	13713.74	1.90	0	5895	14313	13966	13753	13406	13193	13860	13300	35	4080	500	9530	10	1	6928151	948	60.53	3.93	12	0.58	226.00	3483.00	25450	20231102	-46.25	10080	20240206	35.71	19580	-30.13	20240220	10080	35.71	20240206	25450	-46.25	20231102	10080	35.71	20240206	0.40	N	240600	500	34 억		131609	N	N	0	N	00	N
80	20240318	100958	57	100.00	KOSDAQ		금속	N	N	N	N		N	13890	270	2	1.98	301019460	21903	15.83	13640	13890	13610	17700	9540	13620	13743.30	1.90	0	5962	14313	13966	13753	13406	13193	13860	13300	35	4080	500	9530	10	1	6928151	962	61.46	3.99	12	0.32	226.00	3483.00	25450	20231102	-45.42	10080	20240206	37.80	19580	-29.06	20240220	10080	37.80	20240206	25450	-45.42	20231102	10080	37.80	20240206	0.40	N	240600	500	34 억		131609	N	N	0	N	00	N
81	20240318	090958	57	100.00	KOSDAQ		금속	N	N	N	N		N	13740	120	2	0.88	54321780	3981	2.88	13640	13750	13610	17700	9540	13620	13645.26	1.90	0	910	14313	13966	13753	13406	13193	13860	13300	35	4080	500	9530	10	1	6928151	952	60.80	3.94	12	0.06	226.00	3483.00	25450	20231102	-46.01	10080	20240206	36.31	19580	-29.83	20240220	10080	36.31	20240206	25450	-46.01	20231102	10080	36.31	20240206	0.40	N	240600	500	34 억		131609	N	N	0	N	00	N
82	20240315	160949	57	100.00	KOSDAQ		금속	N	N	N	N		N	13620	-290	5	-2.08	1878690170	136573	94.14	13800	14100	13540	18080	9740	13910	13756.03	1.79	0	8103	14643	14276	14043	13676	13443	14160	13560	35	4170	500	9730	10	1	6928151	944	60.27	3.91	12	1.97	226.00	3483.00	25450	20231102	-46.48	10080	20240206	35.12	19580	-30.44	20240220	10080	35.12	20240206	25450	-46.48	20231102	10080	35.12	20240206	0.38	N	240600	500	34 억		124267	N	N	0	N	00	N
83	20240315	150918	57	100.00	KOSDAQ		금속	N	N	N	N		N	13650	-260	5	-1.87	1746718410	126859	87.44	13800	14100	13550	18080	9740	13910	13768.97	1.79	0	5581	14643	14276	14043	13676	13443	14160	13560	35	4170	500	9730	10	1	6928151	946	60.40	3.92	12	1.83	226.00	3483.00	25450	20231102	-46.37	10080	20240206	35.42	19580	-30.29	20240220	10080	35.42	20240206	25450	-46.37	20231102	10080	35.42	20240206	0.38	N	240600	500	34 억		124267	N	N	0	N	00	N
84	20240315	140858	57	100.00	KOSDAQ		금속	N	N	N	N		N	13620	-290	5	-2.08	1395483890	101043	69.65	13800	14100	13600	18080	9740	13910	13810.79	1.79	0	2110	14643	14276	14043	13676	13443	14160	13560	35	4170	500	9730	10	1	6928151	944	60.27	3.91	12	1.46	226.00	3483.00	25450	20231102	-46.48	10080	20240206	35.12	19580	-30.44	20240220	10080	35.12	20240206	25450	-46.48	20231102	10080	35.12	20240206	0.38	N	240600	500	34 억		124267	N	N	0	N	00	N
85	20240315	130949	57	100.00	KOSDAQ		금속	N	N	N	N		N	13800	-110	5	-0.79	1225204150	88620	61.09	13800	14100	13600	18080	9740	13910	13825.37	1.79	0	2945	14643	14276	14043	13676	13443	14160	13560	35	4170	500	9730	10	1	6928151	956	61.06	3.96	12	1.28	226.00	3483.00	25450	20231102	-45.78	10080	20240206	36.90	19580	-29.52	20240220	10080	36.90	20240206	25450	-45.78	20231102	10080	36.90	20240206	0.38	N	240600	500	34 억		124267	N	N	0	N	00	N
86	20240315	120949	57	100.00	KOSDAQ		금속	N	N	N	N		N	13810	-100	5	-0.72	1069276770	77318	53.30	13800	14100	13600	18080	9740	13910	13829.60	1.79	0	3681	14643	14276	14043	13676	13443	14160	13560	35	4170	500	9730	10	1	6928151	957	61.11	3.96	12	1.12	226.00	3483.00	25450	20231102	-45.74	10080	20240206	37.00	19580	-29.47	20240220	10080	37.00	20240206	25450	-45.74	20231102	10080	37.00	20240206	0.38	N	240600	500	34 억		124267	N	N	0	N	00	N
87	20240315	110945	57	100.00	KOSDAQ		금속	N	N	N	N		N	13910	0	3	0.00	900594010	65153	44.91	13800	14100	13600	18080	9740	13910	13822.75	1.79	0	7019	14643	14276	14043	13676	13443	14160	13560	35	4170	500	9730	10	1	6928151	964	61.55	3.99	12	0.94	226.00	3483.00	25450	20231102	-45.34	10080	20240206	38.00	19580	-28.96	20240220	10080	38.00	20240206	25450	-45.34	20231102	10080	38.00	20240206	0.38	N	240600	500	34 억		124267	N	N	0	N	00	N
88	20240315	100947	57	100.00	KOSDAQ		금속	N	N	N	N		N	13990	80	2	0.58	764857780	55443	38.22	13800	14100	13600	18080	9740	13910	13795.39	1.79	0	8257	14643	14276	14043	13676	13443	14160	13560	35	4170	500	9730	10	1	6928151	969	61.90	4.02	12	0.80	226.00	3483.00	25450	20231102	-45.03	10080	20240206	38.79	19580	-28.55	20240220	10080	38.79	20240206	25450	-45.03	20231102	10080	38.79	20240206	0.38	N	240600	500	34 억		124267	N	N	0	N	00	N
89	20240315	090954	57	100.00	KOSDAQ		금속	N	N	N	N		N	13940	30	2	0.22	132223290	9573	6.60	13800	13940	13770	18080	9740	13910	13812.10	1.79	0	2658	14643	14276	14043	13676	13443	14160	13560	35	4170	500	9730	10	1	6928151	966	61.68	4.00	12	0.14	226.00	3483.00	25450	20231102	-45.23	10080	20240206	38.29	19580	-28.80	20240220	10080	38.29	20240206	25450	-45.23	20231102	10080	38.29	20240206	0.38	N	240600	500	34 억		124267	N	N	0	N	00	N
90	20240314	160937	57	100.00	KOSDAQ		금속	N	N	N	N		N	13910	-510	5	-3.54	2018016140	144284	56.68	14410	14410	13810	18740	10100	14420	13986.66	2.23	0	-30102	15060	14740	14370	14050	13680	14900	14210	35	4320	500	10090	10	1	6928151	964	61.55	3.99	12	2.08	226.00	3483.00	25450	20231102	-45.34	10080	20240206	38.00	19580	-28.96	20240220	10080	38.00	20240206	25450	-45.34	20231102	10080	38.00	20240206	0.39	N	240600	500	34 억		154365	N	N	1	N	00	N
91	20240314	150942	57	100.00	KOSDAQ		금속	N	N	N	N		N	13910	-510	5	-3.54	1936075380	138392	54.37	14410	14410	13810	18740	10100	14420	13989.79	2.23	0	-30036	15060	14740	14370	14050	13680	14900	14210	35	4320	500	10090	10	1	6928151	964	61.55	3.99	12	2.00	226.00	3483.00	25450	20231102	-45.34	10080	20240206	38.00	19580	-28.96	20240220	10080	38.00	20240206	25450	-45.34	20231102	10080	38.00	20240206	0.39	N	240600	500	34 억		154365	N	N	1	N	00	N
92	20240314	140942	57	100.00	KOSDAQ		금속	N	N	N	N		N	13990	-430	5	-2.98	1830783970	130842	51.40	14410	14410	13810	18740	10100	14420	13992.32	2.23	0	-27802	15060	14740	14370	14050	13680	14900	14210	35	4320	500	10090	10	1	6928151	969	61.90	4.02	12	1.89	226.00	3483.00	25450	20231102	-45.03	10080	20240206	38.79	19580	-28.55	20240220	10080	38.79	20240206	25450	-45.03	20231102	10080	38.79	20240206	0.39	N	240600	500	34 억		154365	N	N	1	N	00	N
93	20240314	130939	57	100.00	KOSDAQ		금속	N	N	N	N		N	13900	-520	5	-3.61	1731276260	123697	48.59	14410	14410	13810	18740	10100	14420	13996.10	2.23	0	-27248	15060	14740	14370	14050	13680	14900	14210	35	4320	500	10090	10	1	6928151	963	61.50	3.99	12	1.79	226.00	3483.00	25450	20231102	-45.38	10080	20240206	37.90	19580	-29.01	20240220	10080	37.90	20240206	25450	-45.38	20231102	10080	37.90	20240206	0.39	N	240600	500	34 억		154365	N	N	1	N	00	N
94	20240314	120940	57	100.00	KOSDAQ		금속	N	N	N	N		N	14010	-410	5	-2.84	1453601670	103761	40.76	14410	14410	13810	18740	10100	14420	14009.13	2.23	0	-23193	15060	14740	14370	14050	13680	14900	14210	35	4320	500	10090	10	1	6928151	971	61.99	4.02	12	1.50	226.00	3483.00	25450	20231102	-44.95	10080	20240206	38.99	19580	-28.45	20240220	10080	38.99	20240206	25450	-44.95	20231102	10080	38.99	20240206	0.39	N	240600	500	34 억		154365	N	N	1	N	00	N
95	20240314	110941	57	100.00	KOSDAQ		금속	N	N	N	N		N	14000	-420	5	-2.91	1347610430	96200	37.79	14410	14410	13810	18740	10100	14420	14008.42	2.23	0	-20612	15060	14740	14370	14050	13680	14900	14210	35	4320	500	10090	10	1	6928151	970	61.95	4.02	12	1.39	226.00	3483.00	25450	20231102	-44.99	10080	20240206	38.89	19580	-28.50	20240220	10080	38.89	20240206	25450	-44.99	20231102	10080	38.89	20240206	0.39	N	240600	500	34 억		154365	N	N	1	N	00	N
96	20240314	100948	57	100.00	KOSDAQ		금속	N	N	N	N		N	14050	-370	5	-2.57	997388710	71150	27.95	14410	14410	13810	18740	10100	14420	14018.10	2.23	0	-15303	15060	14740	14370	14050	13680	14900	14210	35	4320	500	10090	10	1	6928151	973	62.17	4.03	12	1.03	226.00	3483.00	25450	20231102	-44.79	10080	20240206	39.38	19580	-28.24	20240220	10080	39.38	20240206	25450	-44.79	20231102	10080	39.38	20240206	0.39	N	240600	500	34 억		154365	N	N	1	N	00	N
97	20240314	090945	57	100.00	KOSDAQ		금속	N	N	N	N		N	14140	-280	5	-1.94	132746710	9344	3.67	14410	14410	14050	18740	10100	14420	14206.58	2.23	0	-1548	15060	14740	14370	14050	13680	14900	14210	35	4320	500	10090	10	1	6928151	980	62.57	4.06	12	0.13	226.00	3483.00	25450	20231102	-44.44	10080	20240206	40.28	19580	-27.78	20240220	10080	40.28	20240206	25450	-44.44	20231102	10080	40.28	20240206	0.39	N	240600	500	34 억		154365	N	N	1	N	00	N
98	20240313	160930	57	100.00	KOSDAQ		금속	N	N	N	N		N	14420	330	2	2.34	3599159380	251807	78.03	14300	14690	14000	18310	9870	14090	14293.09	2.39	0	-10828	14936	14512	13956	13532	12976	14725	13745	35	4220	500	9860	10	1	6928151	999	63.81	4.14	12	3.63	226.00	3483.00	25450	20231102	-43.34	10080	20240206	43.06	19580	-26.35	20240220	10080	43.06	20240206	25450	-43.34	20231102	10080	43.06	20240206	0.37	N	240600	500	34 억		165524	N	N	1	N	00	N
99	20240313	150932	57	100.00	KOSDAQ		금속	N	N	N	N		N	14380	290	2	2.06	3440329280	240752	74.60	14300	14690	14000	18310	9870	14090	14289.93	2.39	0	-7121	14936	14512	13956	13532	12976	14725	13745	35	4220	500	9860	10	1	6928151	996	63.63	4.13	12	3.47	226.00	3483.00	25450	20231102	-43.50	10080	20240206	42.66	19580	-26.56	20240220	10080	42.66	20240206	25450	-43.50	20231102	10080	42.66	20240206	0.37	N	240600	500	34 억		165524	N	N	14	N	00	N
100	20240313	140931	57	100.00	KOSDAQ		금속	N	N	N	N		N	14180	90	2	0.64	2492865510	175273	54.31	14300	14590	14000	18310	9870	14090	14222.76	2.39	0	-15753	14936	14512	13956	13532	12976	14725	13745	35	4220	500	9860	10	1	6928151	982	62.74	4.07	12	2.53	226.00	3483.00	25450	20231102	-44.28	10080	20240206	40.67	19580	-27.58	20240220	10080	40.67	20240206	25450	-44.28	20231102	10080	40.67	20240206	0.37	N	240600	500	34 억		165524	N	N	14	N	00	N
101	20240313	130939	57	100.00	KOSDAQ		금속	N	N	N	N		N	14090	0	3	0.00	2152674980	151339	46.90	14300	14590	14000	18310	9870	14090	14224.19	2.39	0	-18857	14936	14512	13956	13532	12976	14725	13745	35	4220	500	9860	10	1	6928151	976	62.35	4.05	12	2.18	226.00	3483.00	25450	20231102	-44.64	10080	20240206	39.78	19580	-28.04	20240220	10080	39.78	20240206	25450	-44.64	20231102	10080	39.78	20240206	0.37	N	240600	500	34 억		165524	N	N	14	N	00	N
102	20240313	120933	57	100.00	KOSDAQ		금속	N	N	N	N		N	14150	60	2	0.43	1913427160	134356	41.63	14300	14590	14000	18310	9870	14090	14241.47	2.39	0	-16022	14936	14512	13956	13532	12976	14725	13745	35	4220	500	9860	10	1	6928151	980	62.61	4.06	12	1.94	226.00	3483.00	25450	20231102	-44.40	10080	20240206	40.38	19580	-27.73	20240220	10080	40.38	20240206	25450	-44.40	20231102	10080	40.38	20240206	0.37	N	240600	500	34 억		165524	N	N	14	N	00	N
103	20240313	110930	57	100.00	KOSDAQ		금속	N	N	N	N		N	14170	80	2	0.57	1673346790	117421	36.39	14300	14590	14000	18310	9870	14090	14250.83	2.39	0	-15543	14936	14512	13956	13532	12976	14725	13745	35	4220	500	9860	10	1	6928151	982	62.70	4.07	12	1.69	226.00	3483.00	25450	20231102	-44.32	10080	20240206	40.58	19580	-27.63	20240220	10080	40.58	20240206	25450	-44.32	20231102	10080	40.58	20240206	0.37	N	240600	500	34 억		165524	N	N	14	N	00	N
104	20240313	100926	57	100.00	KOSDAQ		금속	N	N	N	N		N	14130	40	2	0.28	1397495330	98051	30.38	14300	14590	14000	18310	9870	14090	14252.74	2.39	0	-15786	14936	14512	13956	13532	12976	14725	13745	35	4220	500	9860	10	1	6928151	979	62.52	4.06	12	1.42	226.00	3483.00	25450	20231102	-44.48	10080	20240206	40.18	19580	-27.83	20240220	10080	40.18	20240206	25450	-44.48	20231102	10080	40.18	20240206	0.37	N	240600	500	34 억		165524	N	N	14	N	00	N
105	20240313	090936	57	100.00	KOSDAQ		금속	N	N	N	N		N	14190	100	2	0.71	669632990	46561	14.43	14300	14590	14090	18310	9870	14090	14381.84	2.39	0	-6716	14936	14512	13956	13532	12976	14725	13745	35	4220	500	9860	10	1	6928151	983	62.79	4.07	12	0.67	226.00	3483.00	25450	20231102	-44.24	10080	20240206	40.77	19580	-27.53	20240220	10080	40.77	20240206	25450	-44.24	20231102	10080	40.77	20240206	0.37	N	240600	500	34 억		165524	N	N	14	N	00	N
106	20240312	160921	57	100.00	KOSDAQ		금속	N	N	N	N		N	14090	-40	5	-0.28	4434614810	318818	118.47	14020	14380	13400	18360	9900	14130	13909.37	2.55	0	-11367	15076	14602	14216	13742	13356	14410	13550	35	4230	500	9890	10	1	6928151	976	62.35	4.05	12	4.60	226.00	3483.00	25450	20231102	-44.64	10080	20240206	39.78	19580	-28.04	20240220	10080	39.78	20240206	25450	-44.64	20231102	10080	39.78	20240206	0.53	N	240600	500	34 억		176460	N	N	14	N	00	N
107	20240312	150918	57	100.00	KOSDAQ		금속	N	N	N	N		N	14070	-60	5	-0.42	4289156860	308488	114.64	14020	14380	13400	18360	9900	14130	13903.73	2.55	0	-7420	15076	14602	14216	13742	13356	14410	13550	35	4230	500	9890	10	1	6928151	975	62.26	4.04	12	4.45	226.00	3483.00	25450	20231102	-44.72	10080	20240206	39.58	19580	-28.14	20240220	10080	39.58	20240206	25450	-44.72	20231102	10080	39.58	20240206	0.53	N	240600	500	34 억		176460	N	N	3	N	00	N
108	20240312	140911	57	100.00	KOSDAQ		금속	N	N	N	N		N	14240	110	2	0.78	3850606410	277586	103.15	14020	14380	13400	18360	9900	14130	13871.66	2.55	0	-3198	15076	14602	14216	13742	13356	14410	13550	35	4230	500	9890	10	1	6928151	987	63.01	4.09	12	4.01	226.00	3483.00	25450	20231102	-44.05	10080	20240206	41.27	19580	-27.27	20240220	10080	41.27	20240206	25450	-44.05	20231102	10080	41.27	20240206	0.53	N	240600	500	34 억		176460	N	N	3	N	00	N
109	20240312	130836	57	100.00	KOSDAQ		금속	N	N	N	N		N	14270	140	2	0.99	3228155600	233766	86.87	14020	14360	13400	18360	9900	14130	13809.20	2.55	0	5776	15076	14602	14216	13742	13356	14410	13550	35	4230	500	9890	10	1	6928151	989	63.14	4.10	12	3.37	226.00	3483.00	25450	20231102	-43.93	10080	20240206	41.57	19580	-27.12	20240220	10080	41.57	20240206	25450	-43.93	20231102	10080	41.57	20240206	0.53	N	240600	500	34 억		176460	N	N	3	N	00	N
110	20240312	120923	57	100.00	KOSDAQ		금속	N	N	N	N		N	13700	-430	5	-3.04	2577073540	187036	69.50	14020	14360	13400	18360	9900	14130	13778.30	2.55	0	-731	15076	14602	14216	13742	13356	14410	13550	35	4230	500	9890	10	1	6928151	949	60.62	3.93	12	2.70	226.00	3483.00	25450	20231102	-46.17	10080	20240206	35.91	19580	-30.03	20240220	10080	35.91	20240206	25450	-46.17	20231102	10080	35.91	20240206	0.53	N	240600	500	34 억		176460	N	N	3	N	00	N
111	20240312	110919	57	100.00	KOSDAQ		금속	N	N	N	N		N	13880	-250	5	-1.77	2304527730	167279	62.16	14020	14360	13400	18360	9900	14130	13776.33	2.55	0	2262	15076	14602	14216	13742	13356	14410	13550	35	4230	500	9890	10	1	6928151	962	61.42	3.99	12	2.41	226.00	3483.00	25450	20231102	-45.46	10080	20240206	37.70	19580	-29.11	20240220	10080	37.70	20240206	25450	-45.46	20231102	10080	37.70	20240206	0.53	N	240600	500	34 억		176460	N	N	3	N	00	N
112	20240312	100921	57	100.00	KOSDAQ		금속	N	N	N	N		N	13830	-300	5	-2.12	1918578680	139602	51.88	14020	14360	13400	18360	9900	14130	13742.92	2.55	0	3593	15076	14602	14216	13742	13356	14410	13550	35	4230	500	9890	10	1	6928151	958	61.19	3.97	12	2.01	226.00	3483.00	25450	20231102	-45.66	10080	20240206	37.20	19580	-29.37	20240220	10080	37.20	20240206	25450	-45.66	20231102	10080	37.20	20240206	0.53	N	240600	500	34 억		176460	N	N	3	N	00	N
113	20240312	090920	57	100.00	KOSDAQ		금속	N	N	N	N		N	13930	-200	5	-1.42	398799230	28475	10.58	14020	14360	13860	18360	9900	14130	14004.79	2.55	0	-868	15076	14602	14216	13742	13356	14410	13550	35	4230	500	9890	10	1	6928151	965	61.64	4.00	12	0.41	226.00	3483.00	25450	20231102	-45.27	10080	20240206	38.19	19580	-28.86	20240220	10080	38.19	20240206	25450	-45.27	20231102	10080	38.19	20240206	0.53	N	240600	500	34 억		176460	N	N	3	N	00	N
114	20240311	160917	57	100.00	KOSDAQ		금속	N	N	N	N		N	14130	-310	5	-2.15	3786843670	268005	70.40	14440	14690	13830	18770	10110	14440	14129.40	1.97	0	39513	16520	15480	14900	13860	13280	15190	13570	35	4330	500	10100	10	1	6928151	979	62.52	4.06	12	3.87	226.00	3483.00	25450	20231102	-44.48	10080	20240206	40.18	19580	-27.83	20240220	10080	40.18	20240206	25450	-44.48	20231102	10080	40.18	20240206	0.53	N	240600	500	34 억		136499	N	N	3	N	00	N
115	20240311	150915	57	100.00	KOSDAQ		금속	N	N	N	N		N	13900	-540	5	-3.74	3666117880	259394	68.14	14440	14690	13830	18770	10110	14440	14133.04	1.97	0	39672	16520	15480	14900	13860	13280	15190	13570	35	4330	500	10100	10	1	6928151	963	61.50	3.99	12	3.74	226.00	3483.00	25450	20231102	-45.38	10080	20240206	37.90	19580	-29.01	20240220	10080	37.90	20240206	25450	-45.38	20231102	10080	37.90	20240206	0.53	N	240600	500	34 억		136499	N	N	0	N	00	N
116	20240311	140913	57	100.00	KOSDAQ		금속	N	N	N	N		N	13910	-530	5	-3.67	3141093630	221760	58.25	14440	14690	13830	18770	10110	14440	14164.01	1.97	0	32288	16520	15480	14900	13860	13280	15190	13570	35	4330	500	10100	10	1	6928151	964	61.55	3.99	12	3.20	226.00	3483.00	25450	20231102	-45.34	10080	20240206	38.00	19580	-28.96	20240220	10080	38.00	20240206	25450	-45.34	20231102	10080	38.00	20240206	0.53	N	240600	500	34 억		136499	N	N	0	N	00	N
117	20240311	130914	57	100.00	KOSDAQ		금속	N	N	N	N		N	13900	-540	5	-3.74	2737351260	192741	50.63	14440	14690	13880	18770	10110	14440	14201.85	1.97	0	24616	16520	15480	14900	13860	13280	15190	13570	35	4330	500	10100	10	1	6928151	963	61.50	3.99	12	2.78	226.00	3483.00	25450	20231102	-45.38	10080	20240206	37.90	19580	-29.01	20240220	10080	37.90	20240206	25450	-45.38	20231102	10080	37.90	20240206	0.53	N	240600	500	34 억		136499	N	N	0	N	00	N
118	20240311	120916	57	100.00	KOSDAQ		금속	N	N	N	N		N	13990	-450	5	-3.12	2423134780	170218	44.71	14440	14690	13880	18770	10110	14440	14235.11	1.97	0	20678	16520	15480	14900	13860	13280	15190	13570	35	4330	500	10100	10	1	6928151	969	61.90	4.02	12	2.46	226.00	3483.00	25450	20231102	-45.03	10080	20240206	38.79	19580	-28.55	20240220	10080	38.79	20240206	25450	-45.03	20231102	10080	38.79	20240206	0.53	N	240600	500	34 억		136499	N	N	0	N	00	N
119	20240311	110912	57	100.00	KOSDAQ		금속	N	N	N	N		N	14000	-440	5	-3.05	1933547770	135180	35.51	14440	14690	13880	18770	10110	14440	14303.20	1.97	0	15394	16520	15480	14900	13860	13280	15190	13570	35	4330	500	10100	10	1	6928151	970	61.95	4.02	12	1.95	226.00	3483.00	25450	20231102	-44.99	10080	20240206	38.89	19580	-28.50	20240220	10080	38.89	20240206	25450	-44.99	20231102	10080	38.89	20240206	0.53	N	240600	500	34 억		136499	N	N	0	N	00	N
120	20240311	100903	57	100.00	KOSDAQ		금속	N	N	N	N		N	14160	-280	5	-1.94	1183120780	82134	21.57	14440	14690	13880	18770	10110	14440	14404.63	1.97	0	2861	16520	15480	14900	13860	13280	15190	13570	35	4330	500	10100	10	1	6928151	981	62.65	4.07	12	1.19	226.00	3483.00	25450	20231102	-44.36	10080	20240206	40.48	19580	-27.68	20240220	10080	40.48	20240206	25450	-44.36	20231102	10080	40.48	20240206	0.53	N	240600	500	34 억		136499	N	N	0	N	00	N
121	20240311	090908	57	100.00	KOSDAQ		금속	N	N	N	N		N	14590	150	2	1.04	289935610	20229	5.31	14440	14620	13880	18770	10110	14440	14331.04	1.97	0	1791	16520	15480	14900	13860	13280	15190	13570	35	4330	500	10100	10	1	6928151	1011	64.56	4.19	12	0.29	226.00	3483.00	25450	20231102	-42.67	10080	20240206	44.74	19580	-25.49	20240220	10080	44.74	20240206	25450	-42.67	20231102	10080	44.74	20240206	0.53	N	240600	500	34 억		136499	N	N	0	N	00	N
122	20240308	160912	54	100.00	KOSDAQ		금속	N	N	N	N		N	14440	-960	5	-6.23	5614663070	377260	128.96	15500	15940	14320	20000	10780	15400	14883.39	1.71	0	18143	17353	16376	15853	14876	14353	16115	14615	35	4600	500	10780	10	1	6928151	1000	63.89	4.15	12	5.45	226.00	3483.00	25450	20231102	-43.26	10080	20240206	43.25	19580	-26.25	20240220	10080	43.25	20240206	25450	-43.26	20231102	10080	43.25	20240206	0.53	N	240600	500	34 억		118359	N	N	0	N	01	N
123	20240308	150911	54	100.00	KOSDAQ		금속	N	N	N	N		N	14440	-960	5	-6.23	5281448690	354123	121.05	15500	15940	14380	20000	10780	15400	14913.77	1.71	0	16687	17353	16376	15853	14876	14353	16115	14615	35	4600	500	10780	10	1	6928151	1000	63.89	4.15	12	5.11	226.00	3483.00	25450	20231102	-43.26	10080	20240206	43.25	19580	-26.25	20240220	10080	43.25	20240206	25450	-43.26	20231102	10080	43.25	20240206	0.53	N	240600	500	34 억		118359	N	N	0	N	01	N
124	20240308	140903	54	100.00	KOSDAQ		금속	N	N	N	N		N	14520	-880	5	-5.71	4693751980	313507	107.17	15500	15940	14400	20000	10780	15400	14971.37	1.71	0	28382	17353	16376	15853	14876	14353	16115	14615	35	4600	500	10780	10	1	6928151	1006	64.25	4.17	12	4.53	226.00	3483.00	25450	20231102	-42.95	10080	20240206	44.05	19580	-25.84	20240220	10080	44.05	20240206	25450	-42.95	20231102	10080	44.05	20240206	0.53	N	240600	500	34 억		118359	N	N	0	N	01	N
125	20240308	130901	54	100.00	KOSDAQ		금속	N	N	N	N		N	14620	-780	5	-5.06	4047539970	268978	91.95	15500	15940	14560	20000	10780	15400	15047.47	1.71	0	23823	17353	16376	15853	14876	14353	16115	14615	35	4600	500	10780	10	1	6928151	1013	64.69	4.20	12	3.88	226.00	3483.00	25450	20231102	-42.55	10080	20240206	45.04	19580	-25.33	20240220	10080	45.04	20240206	25450	-42.55	20231102	10080	45.04	20240206	0.53	N	240600	500	34 억		118359	N	N	0	N	01	N
126	20240308	120903	54	100.00	KOSDAQ		금속	N	N	N	N		N	14880	-520	5	-3.38	3521415130	233167	79.71	15500	15940	14560	20000	10780	15400	15102.18	1.71	0	21229	17353	16376	15853	14876	14353	16115	14615	35	4600	500	10780	10	1	6928151	1031	65.84	4.27	12	3.37	226.00	3483.00	25450	20231102	-41.53	10080	20240206	47.62	19580	-24.00	20240220	10080	47.62	20240206	25450	-41.53	20231102	10080	47.62	20240206	0.53	N	240600	500	34 억		118359	N	N	0	N	01	N
127	20240308	110905	54	100.00	KOSDAQ		금속	N	N	N	N		N	14830	-570	5	-3.70	2930132220	192986	65.97	15500	15940	14810	20000	10780	15400	15182.81	1.71	0	22994	17353	16376	15853	14876	14353	16115	14615	35	4600	500	10780	10	1	6928151	1027	65.62	4.26	12	2.79	226.00	3483.00	25450	20231102	-41.73	10080	20240206	47.12	19580	-24.26	20240220	10080	47.12	20240206	25450	-41.73	20231102	10080	47.12	20240206	0.53	N	240600	500	34 억		118359	N	N	0	N	01	N
128	20240308	100900	54	100.00	KOSDAQ		금속	N	N	N	N		N	15170	-230	5	-1.49	1760451940	114839	39.26	15500	15940	15110	20000	10780	15400	15329.56	1.71	0	17912	17353	16376	15853	14876	14353	16115	14615	35	4600	500	10780	10	1	6928151	1051	67.12	4.36	12	1.66	226.00	3483.00	25450	20231102	-40.39	10080	20240206	50.50	19580	-22.52	20240220	10080	50.50	20240206	25450	-40.39	20231102	10080	50.50	20240206	0.53	N	240600	500	34 억		118359	N	N	0	N	01	N
129	20240308	090901	54	100.00	KOSDAQ		금속	N	N	N	N		N	15570	170	2	1.10	263544140	16851	5.76	15500	15940	15460	20000	10780	15400	15643.86	1.71	0	3672	17353	16376	15853	14876	14353	16115	14615	35	4600	500	10780	10	1	6928151	1079	68.89	4.47	12	0.24	226.00	3483.00	25450	20231102	-38.82	10080	20240206	54.46	19580	-20.48	20240220	10080	54.46	20240206	25450	-38.82	20231102	10080	54.46	20240206	0.53	N	240600	500	34 억		118359	N	N	0	N	01	N
130	20240307	160901	53	100.00	KOSDAQ		금속	N	N	N	N		N	15400	-900	5	-5.52	4599649110	288031	193.67	16700	16830	15330	21150	11410	16300	15970.79	1.84	0	-9171	17180	16740	16450	16010	15720	16595	15865	35	4850	500	0	10	1	6928151	1067	68.14	4.42	12	4.16	226.00	3483.00	25450	20231102	-39.49	10080	20240206	52.78	19580	-21.35	20240220	10080	52.78	20240206	25450	-39.49	20231102	10080	52.78	20240206	0.54	N	240600	500	34 억		127528	N	N	0	N	02	N
131	20240307	150842	53	100.00	KOSDAQ		금속	N	N	N	N		N	15480	-820	5	-5.03	4313900910	269492	181.21	16700	16830	15450	21150	11410	16300	16007.51	1.84	0	-8662	17180	16740	16450	16010	15720	16595	15865	35	4850	500	0	10	1	6928151	1072	68.50	4.44	12	3.89	226.00	3483.00	25450	20231102	-39.17	10080	20240206	53.57	19580	-20.94	20240220	10080	53.57	20240206	25450	-39.17	20231102	10080	53.57	20240206	0.54	N	240600	500	34 억		127528	N	N	0	N	02	N
132	20240307	140846	53	100.00	KOSDAQ		금속	N	N	N	N		N	15690	-610	5	-3.74	3778835760	235128	158.10	16700	16830	15590	21150	11410	16300	16071.38	1.84	0	-7641	17180	16740	16450	16010	15720	16595	15865	35	4850	500	0	10	1	6928151	1087	69.42	4.50	12	3.39	226.00	3483.00	25450	20231102	-38.35	10080	20240206	55.65	19580	-19.87	20240220	10080	55.65	20240206	25450	-38.35	20231102	10080	55.65	20240206	0.54	N	240600	500	34 억		127528	N	N	0	N	02	N
133	20240307	130851	53	100.00	KOSDAQ		금속	N	N	N	N		N	15770	-530	5	-3.25	3093640200	191477	128.75	16700	16830	15680	21150	11410	16300	16156.71	1.84	0	-2984	17180	16740	16450	16010	15720	16595	15865	35	4850	500	0	10	1	6928151	1093	69.78	4.53	12	2.76	226.00	3483.00	25450	20231102	-38.04	10080	20240206	56.45	19580	-19.46	20240220	10080	56.45	20240206	25450	-38.04	20231102	10080	56.45	20240206	0.54	N	240600	500	34 억		127528	N	N	0	N	02	N
134	20240307	120855	53	100.00	KOSDAQ		금속	N	N	N	N		N	15770	-530	5	-3.25	2404034760	147781	99.37	16700	16830	15750	21150	11410	16300	16267.55	1.84	0	6641	17180	16740	16450	16010	15720	16595	15865	35	4850	500	0	10	1	6928151	1093	69.78	4.53	12	2.13	226.00	3483.00	25450	20231102	-38.04	10080	20240206	56.45	19580	-19.46	20240220	10080	56.45	20240206	25450	-38.04	20231102	10080	56.45	20240206	0.54	N	240600	500	34 억		127528	N	N	0	N	02	N
135	20240307	110859	53	100.00	KOSDAQ		금속	N	N	N	N		N	16360	60	2	0.37	1621842290	99111	66.64	16700	16830	15900	21150	11410	16300	16363.91	1.84	0	13212	17180	16740	16450	16010	15720	16595	15865	35	4850	500	0	10	1	6928151	1133	72.39	4.70	12	1.43	226.00	3483.00	25450	20231102	-35.72	10080	20240206	62.30	19580	-16.45	20240220	10080	62.30	20240206	25450	-35.72	20231102	10080	62.30	20240206	0.54	N	240600	500	34 억		127528	N	N	0	N	02	N
136	20240307	100853	53	100.00	KOSDAQ		금속	N	N	N	N		N	16220	-80	5	-0.49	886217100	54796	36.84	16700	16700	15900	21150	11410	16300	16172.99	1.84	0	2359	17180	16740	16450	16010	15720	16595	15865	35	4850	500	0	10	1	6928151	1124	71.77	4.66	12	0.79	226.00	3483.00	25450	20231102	-36.27	10080	20240206	60.91	19580	-17.16	20240220	10080	60.91	20240206	25450	-36.27	20231102	10080	60.91	20240206	0.54	N	240600	500	34 억		127528	N	N	0	N	02	N
137	20240307	090856	53	100.00	KOSDAQ		금속	N	N	N	N		N	16300	0	3	0.00	121115730	7383	4.96	16700	16700	16200	21150	11410	16300	16404.92	1.84	0	1817	17180	16740	16450	16010	15720	16595	15865	35	4850	500	0	10	1	6928151	1129	72.12	4.68	12	0.11	226.00	3483.00	25450	20231102	-35.95	10080	20240206	61.71	19580	-16.75	20240220	10080	61.71	20240206	25450	-35.95	20231102	10080	61.71	20240206	0.54	N	240600	500	34 억		127528	N	N	0	N	02	N
138	20240306	160849	53	100.00	KOSDAQ		금속	N	N	N	N		N	16300	-330	5	-1.98	2417258820	147285	38.46	16500	16890	16160	21600	11650	16630	16412.00	2.06	0	-15435	18310	17470	16440	15600	14570	17890	16020	35	4970	500	0	10	1	6928151	1129	72.12	4.68	12	2.13	226.00	3483.00	25450	20231102	-35.95	10080	20240206	61.71	19580	-16.75	20240220	10080	61.71	20240206	25450	-35.95	20231102	10080	61.71	20240206	0.58	N	240600	500	34 억		142495	N	N	193	N	02	N
139	20240306	150850	53	100.00	KOSDAQ		금속	N	N	N	N		N	16290	-340	5	-2.04	2236901290	136253	35.58	16500	16890	16160	21600	11650	16630	16417.07	2.06	0	-14047	18310	17470	16440	15600	14570	17890	16020	35	4970	500	0	10	1	6928151	1129	72.08	4.68	12	1.97	226.00	3483.00	25450	20231102	-35.99	10080	20240206	61.61	19580	-16.80	20240220	10080	61.61	20240206	25450	-35.99	20231102	10080	61.61	20240206	0.58	N	240600	500	34 억		142495	N	N	193	N	02	N
140	20240306	140856	53	100.00	KOSDAQ		금속	N	N	N	N		N	16210	-420	5	-2.53	2079913870	126620	33.07	16500	16890	16160	21600	11650	16630	16426.22	2.06	0	-14367	18310	17470	16440	15600	14570	17890	16020	35	4970	500	0	10	1	6928151	1123	71.73	4.65	12	1.83	226.00	3483.00	25450	20231102	-36.31	10080	20240206	60.81	19580	-17.21	20240220	10080	60.81	20240206	25450	-36.31	20231102	10080	60.81	20240206	0.58	N	240600	500	34 억		142495	N	N	193	N	02	N
141	20240306	130856	53	100.00	KOSDAQ		금속	N	N	N	N		N	16290	-340	5	-2.04	1646228590	99922	26.10	16500	16890	16160	21600	11650	16630	16474.94	2.06	0	-13529	18310	17470	16440	15600	14570	17890	16020	35	4970	500	0	10	1	6928151	1129	72.08	4.68	12	1.44	226.00	3483.00	25450	20231102	-35.99	10080	20240206	61.61	19580	-16.80	20240220	10080	61.61	20240206	25450	-35.99	20231102	10080	61.61	20240206	0.58	N	240600	500	34 억		142495	N	N	193	N	02	N
142	20240306	120854	53	100.00	KOSDAQ		금속	N	N	N	N		N	16400	-230	5	-1.38	1492169760	90494	23.63	16500	16890	16160	21600	11650	16630	16488.96	2.06	0	-13533	18310	17470	16440	15600	14570	17890	16020	35	4970	500	0	10	1	6928151	1136	72.57	4.71	12	1.31	226.00	3483.00	25450	20231102	-35.56	10080	20240206	62.70	19580	-16.24	20240220	10080	62.70	20240206	25450	-35.56	20231102	10080	62.70	20240206	0.58	N	240600	500	34 억		142495	N	N	193	N	02	N
143	20240306	110851	53	100.00	KOSDAQ		금속	N	N	N	N		N	16260	-370	5	-2.22	1190209910	71924	18.78	16500	16890	16250	21600	11650	16630	16548.02	2.06	0	-8718	18310	17470	16440	15600	14570	17890	16020	35	4970	500	0	10	1	6928151	1127	71.95	4.67	12	1.04	226.00	3483.00	25450	20231102	-36.11	10080	20240206	61.31	19580	-16.96	20240220	10080	61.31	20240206	25450	-36.11	20231102	10080	61.31	20240206	0.58	N	240600	500	34 억		142495	N	N	193	N	02	N
144	20240306	100833	53	100.00	KOSDAQ		금속	N	N	N	N		N	16550	-80	5	-0.48	837801020	50479	13.18	16500	16890	16260	21600	11650	16630	16596.94	2.06	0	-2553	18310	17470	16440	15600	14570	17890	16020	35	4970	500	0	10	1	6928151	1147	73.23	4.75	12	0.73	226.00	3483.00	25450	20231102	-34.97	10080	20240206	64.19	19580	-15.47	20240220	10080	64.19	20240206	25450	-34.97	20231102	10080	64.19	20240206	0.58	N	240600	500	34 억		142495	N	N	193	N	02	N
145	20240306	090849	53	100.00	KOSDAQ		금속	N	N	N	N		N	16630	0	3	0.00	200478070	12186	3.18	16500	16640	16260	21600	11650	16630	16449.67	2.06	0	-404	18310	17470	16440	15600	14570	17890	16020	35	4970	500	0	10	1	6928151	1152	73.58	4.77	12	0.18	226.00	3483.00	25450	20231102	-34.66	10080	20240206	64.98	19580	-15.07	20240220	10080	64.98	20240206	25450	-34.66	20231102	10080	64.98	20240206	0.58	N	240600	500	34 억		142495	N	N	193	N	02	N
146	20240305	160845	53	100.00	KOSDAQ		금속	N	N	N	N		N	16630	340	2	2.09	6244361390	380785	134.74	16150	17280	15410	21150	11410	16290	16398.58	1.66	0	27617	17570	16930	16520	15880	15470	16725	15675	35	4860	500	0	10	1	6928151	1152	73.58	4.77	12	5.50	226.00	3483.00	25450	20231102	-34.66	10080	20240206	64.98	19580	-15.07	20240220	10080	64.98	20240206	25450	-34.66	20231102	10080	64.98	20240206	0.61	N	240600	500	34 억		115349	N	N	193	N	02	N
147	20240305	150845	53	100.00	KOSDAQ		금속	N	N	N	N		N	16450	160	2	0.98	6061135360	369728	130.83	16150	17280	15410	21150	11410	16290	16393.61	1.66	0	31153	17570	16930	16520	15880	15470	16725	15675	35	4860	500	0	10	1	6928151	1140	72.79	4.72	12	5.34	226.00	3483.00	25450	20231102	-35.36	10080	20240206	63.19	19580	-15.99	20240220	10080	63.19	20240206	25450	-35.36	20231102	10080	63.19	20240206	0.61	N	240600	500	34 억		115349	N	N	0	N	02	N
148	20240305	140833	53	100.00	KOSDAQ		금속	N	N	N	N		N	16610	320	2	1.96	5450772460	332419	117.63	16150	17280	15410	21150	11410	16290	16397.43	1.66	0	18030	17570	16930	16520	15880	15470	16725	15675	35	4860	500	0	10	1	6928151	1151	73.50	4.77	12	4.80	226.00	3483.00	25450	20231102	-34.73	10080	20240206	64.78	19580	-15.17	20240220	10080	64.78	20240206	25450	-34.73	20231102	10080	64.78	20240206	0.61	N	240600	500	34 억		115349	N	N	0	N	02	N
149	20240305	130835	53	100.00	KOSDAQ		금속	N	N	N	N		N	16760	470	2	2.89	4825471750	294814	104.32	16150	17280	15410	21150	11410	16290	16367.96	1.66	0	18000	17570	16930	16520	15880	15470	16725	15675	35	4860	500	0	10	1	6928151	1161	74.16	4.81	12	4.26	226.00	3483.00	25450	20231102	-34.15	10080	20240206	66.27	19580	-14.40	20240220	10080	66.27	20240206	25450	-34.15	20231102	10080	66.27	20240206	0.61	N	240600	500	34 억		115349	N	N	0	N	02	N
150	20240305	120838	53	100.00	KOSDAQ		금속	N	N	N	N		N	16790	500	2	3.07	3812911890	235193	83.22	16150	17050	15410	21150	11410	16290	16211.71	1.66	0	19733	17570	16930	16520	15880	15470	16725	15675	35	4860	500	0	10	1	6928151	1163	74.29	4.82	12	3.39	226.00	3483.00	25450	20231102	-34.03	10080	20240206	66.57	19580	-14.25	20240220	10080	66.57	20240206	25450	-34.03	20231102	10080	66.57	20240206	0.61	N	240600	500	34 억		115349	N	N	0	N	02	N
151	20240305	110838	53	100.00	KOSDAQ		금속	N	N	N	N		N	16360	70	2	0.43	2585921990	161745	57.23	16150	16630	15410	21150	11410	16290	15986.88	1.66	0	13752	17570	16930	16520	15880	15470	16725	15675	35	4860	500	0	10	1	6928151	1133	72.39	4.70	12	2.33	226.00	3483.00	25450	20231102	-35.72	10080	20240206	62.30	19580	-16.45	20240220	10080	62.30	20240206	25450	-35.72	20231102	10080	62.30	20240206	0.61	N	240600	500	34 억		115349	N	N	0	N	02	N
152	20240305	100835	53	100.00	KOSDAQ		금속	N	N	N	N		N	16230	-60	5	-0.37	1752061050	111029	39.29	16150	16280	15410	21150	11410	16290	15778.33	1.66	0	19605	17570	16930	16520	15880	15470	16725	15675	35	4860	500	0	10	1	6928151	1124	71.81	4.66	12	1.60	226.00	3483.00	25450	20231102	-36.23	10080	20240206	61.01	19580	-17.11	20240220	10080	61.01	20240206	25450	-36.23	20231102	10080	61.01	20240206	0.61	N	240600	500	34 억		115349	N	N	0	N	02	N
153	20240305	090835	53	100.00	KOSDAQ		금속	N	N	N	N		N	15700	-590	5	-3.62	540943130	34063	12.05	16150	16280	15650	21150	11410	16290	15875.70	1.66	0	6638	17570	16930	16520	15880	15470	16725	15675	35	4860	500	0	10	1	6928151	1088	69.47	4.51	12	0.49	226.00	3483.00	25450	20231102	-38.31	10080	20240206	55.75	19580	-19.82	20240220	10080	55.75	20240206	25450	-38.31	20231102	10080	55.75	20240206	0.61	N	240600	500	34 억		115349	N	N	0	N	02	N
154	20240304	160836	53	100.00	KOSDAQ		금속	N	N	N	N		N	16290	-570	5	-3.38	4612693090	281255	120.12	16860	17160	16110	21900	11810	16860	16400.57	1.60	0	3109	18140	17500	16750	16110	15360	17820	16430	35	5040	500	0	10	1	6928151	1129	72.08	4.68	12	4.06	226.00	3483.00	25450	20231102	-35.99	10080	20240206	61.61	19580	-16.80	20240220	10080	61.61	20240206	25450	-35.99	20231102	10080	61.61	20240206	0.61	N	240600	500	34 억		111055	N	N	119	N	02	N
155	20240304	150832	53	100.00	KOSDAQ		금속	N	N	N	N		N	16150	-710	5	-4.21	4394587280	267843	114.39	16860	17160	16110	21900	11810	16860	16407.33	1.60	0	4828	18140	17500	16750	16110	15360	17820	16430	35	5040	500	0	10	1	6928151	1119	71.46	4.64	12	3.87	226.00	3483.00	25450	20231102	-36.54	10080	20240206	60.22	19580	-17.52	20240220	10080	60.22	20240206	25450	-36.54	20231102	10080	60.22	20240206	0.61	N	240600	500	34 억		111055	N	N	119	N	02	N
156	20240304	140800	53	100.00	KOSDAQ		금속	N	N	N	N		N	16290	-570	5	-3.38	3627310150	220466	94.16	16860	17160	16200	21900	11810	16860	16452.92	1.60	0	3768	18140	17500	16750	16110	15360	17820	16430	35	5040	500	0	10	1	6928151	1129	72.08	4.68	12	3.18	226.00	3483.00	25450	20231102	-35.99	10080	20240206	61.61	19580	-16.80	20240220	10080	61.61	20240206	25450	-35.99	20231102	10080	61.61	20240206	0.61	N	240600	500	34 억		111055	N	N	119	N	02	N
157	20240304	130826	53	100.00	KOSDAQ		금속	N	N	N	N		N	16460	-400	5	-2.37	3225737870	195821	83.63	16860	17160	16200	21900	11810	16860	16472.89	1.60	0	1532	18140	17500	16750	16110	15360	17820	16430	35	5040	500	0	10	1	6928151	1140	72.83	4.73	12	2.83	226.00	3483.00	25450	20231102	-35.32	10080	20240206	63.29	19580	-15.93	20240220	10080	63.29	20240206	25450	-35.32	20231102	10080	63.29	20240206	0.61	N	240600	500	34 억		111055	N	N	119	N	02	N
158	20240304	120802	53	100.00	KOSDAQ		금속	N	N	N	N		N	16360	-500	5	-2.97	2873645880	174380	74.47	16860	17160	16200	21900	11810	16860	16479.22	1.60	0	-791	18140	17500	16750	16110	15360	17820	16430	35	5040	500	0	10	1	6928151	1133	72.39	4.70	12	2.52	226.00	3483.00	25450	20231102	-35.72	10080	20240206	62.30	19580	-16.45	20240220	10080	62.30	20240206	25450	-35.72	20231102	10080	62.30	20240206	0.61	N	240600	500	34 억		111055	N	N	119	N	02	N
159	20240304	110820	53	100.00	KOSDAQ		금속	N	N	N	N		N	16270	-590	5	-3.50	2337933520	141473	60.42	16860	17160	16250	21900	11810	16860	16525.65	1.60	0	1267	18140	17500	16750	16110	15360	17820	16430	35	5040	500	0	10	1	6928151	1127	71.99	4.67	12	2.04	226.00	3483.00	25450	20231102	-36.07	10080	20240206	61.41	19580	-16.91	20240220	10080	61.41	20240206	25450	-36.07	20231102	10080	61.41	20240206	0.61	N	240600	500	34 억		111055	N	N	119	N	02	N
160	20240304	100820	53	100.00	KOSDAQ		금속	N	N	N	N		N	16260	-600	5	-3.56	1695426340	102266	43.68	16860	17160	16250	21900	11810	16860	16578.59	1.60	0	-57	18140	17500	16750	16110	15360	17820	16430	35	5040	500	0	10	1	6928151	1127	71.95	4.67	12	1.48	226.00	3483.00	25450	20231102	-36.11	10080	20240206	61.31	19580	-16.96	20240220	10080	61.31	20240206	25450	-36.11	20231102	10080	61.31	20240206	0.61	N	240600	500	34 억		111055	N	N	119	N	02	N
161	20240304	090822	53	100.00	KOSDAQ		금속	N	N	N	N		N	16710	-150	5	-0.89	337543060	19866	8.48	16860	17160	16710	21900	11810	16860	16990.99	1.60	0	-2048	18140	17500	16750	16110	15360	17820	16430	35	5040	500	0	10	1	6928151	1158	73.94	4.80	12	0.29	226.00	3483.00	25450	20231102	-34.34	10080	20240206	65.77	19580	-14.66	20240220	10080	65.77	20240206	25450	-34.34	20231102	10080	65.77	20240206	0.61	N	240600	500	34 억		111055	N	N	119	N	02	N