KissMeData/365330/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	161201	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-5	5	-0.18	412900360	147437	122.26	2790	2830	2770	3625	1955	2790	2800.52	0.39	0	-10337	2833	2811	2783	2761	2733	2822	2772	153	835	500	1950	5	1	30610000	852	6.30	1.84	12	0.48	442.00	1510.00	6150	20231116	-54.72	2575	20231113	8.16	4340	-35.83	20240102	2740	1.64	20240307	6150	-54.72	20231116	2575	8.16	20231113	1.42	N	365330	500	153 억		120165	N	N	0	N	00	N
3	20240329	151202	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	0	3	0.00	383534050	136890	113.51	2790	2830	2770	3625	1955	2790	2801.77	0.39	0	-10336	2833	2811	2783	2761	2733	2822	2772	153	835	500	1950	5	1	30610000	854	6.31	1.85	12	0.45	442.00	1510.00	6150	20231116	-54.63	2575	20231113	8.35	4340	-35.71	20240102	2740	1.82	20240307	6150	-54.63	20231116	2575	8.35	20231113	1.42	N	365330	500	153 억		120165	N	N	0	N	00	N
4	20240329	141157	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	10	2	0.36	343680340	122619	101.68	2790	2830	2770	3625	1955	2790	2802.83	0.39	0	-8125	2833	2811	2783	2761	2733	2822	2772	153	835	500	1950	5	1	30610000	857	6.33	1.85	12	0.40	442.00	1510.00	6150	20231116	-54.47	2575	20231113	8.74	4340	-35.48	20240102	2740	2.19	20240307	6150	-54.47	20231116	2575	8.74	20231113	1.42	N	365330	500	153 억		120165	N	N	0	N	00	N
5	20240329	131138	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	5	2	0.18	273298120	97407	80.77	2790	2830	2770	3625	1955	2790	2805.73	0.39	0	-7312	2833	2811	2783	2761	2733	2822	2772	153	835	500	1950	5	1	30610000	856	6.32	1.85	12	0.32	442.00	1510.00	6150	20231116	-54.55	2575	20231113	8.54	4340	-35.60	20240102	2740	2.01	20240307	6150	-54.55	20231116	2575	8.54	20231113	1.42	N	365330	500	153 억		120165	N	N	0	N	00	N
6	20240329	121151	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	25	2	0.90	223938220	79771	66.15	2790	2830	2770	3625	1955	2790	2807.26	0.39	0	-6872	2833	2811	2783	2761	2733	2822	2772	153	835	500	1950	5	1	30610000	862	6.37	1.86	12	0.26	442.00	1510.00	6150	20231116	-54.23	2575	20231113	9.32	4340	-35.14	20240102	2740	2.74	20240307	6150	-54.23	20231116	2575	9.32	20231113	1.42	N	365330	500	153 억		120165	N	N	0	N	00	N
7	20240329	111137	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	30	2	1.08	155453350	55490	46.01	2790	2820	2770	3625	1955	2790	2801.47	0.39	0	3930	2833	2811	2783	2761	2733	2822	2772	153	835	500	1950	5	1	30610000	863	6.38	1.87	12	0.18	442.00	1510.00	6150	20231116	-54.15	2575	20231113	9.51	4340	-35.02	20240102	2740	2.92	20240307	6150	-54.15	20231116	2575	9.51	20231113	1.42	N	365330	500	153 억		120165	N	N	0	N	00	N
8	20240329	101137	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	5	2	0.18	108090435	38632	32.03	2790	2820	2770	3625	1955	2790	2797.95	0.39	0	-869	2833	2811	2783	2761	2733	2822	2772	153	835	500	1950	5	1	30610000	856	6.32	1.85	12	0.13	442.00	1510.00	6150	20231116	-54.55	2575	20231113	8.54	4340	-35.60	20240102	2740	2.01	20240307	6150	-54.55	20231116	2575	8.54	20231113	1.42	N	365330	500	153 억		120165	N	N	0	N	00	N
9	20240329	091137	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-15	5	-0.54	29771965	10697	8.87	2790	2795	2770	3625	1955	2790	2783.21	0.39	0	-868	2833	2811	2783	2761	2733	2822	2772	153	835	500	1950	5	1	30610000	849	6.28	1.84	12	0.03	442.00	1510.00	6150	20231116	-54.88	2575	20231113	7.77	4340	-36.06	20240102	2740	1.28	20240307	6150	-54.88	20231116	2575	7.77	20231113	1.42	N	365330	500	153 억		120165	N	N	0	N	00	N
10	20240328	161145	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	20	2	0.72	321290860	115727	92.55	2770	2805	2755	3600	1940	2770	2776.28	0.35	0	11587	2853	2811	2778	2736	2703	2795	2720	153	830	500	1930	5	1	30610000	854	6.31	1.85	12	0.38	442.00	1510.00	6150	20231116	-54.63	2575	20231113	8.35	4340	-35.71	20240102	2740	1.82	20240307	6150	-54.63	20231116	2575	8.35	20231113	1.40	N	365330	500	153 억		108578	N	N	0	N	00	N
11	20240328	151146	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	10	2	0.36	304340615	109643	87.69	2770	2805	2755	3600	1940	2770	2775.74	0.35	0	11588	2853	2811	2778	2736	2703	2795	2720	153	830	500	1930	5	1	30610000	851	6.29	1.84	12	0.36	442.00	1510.00	6150	20231116	-54.80	2575	20231113	7.96	4340	-35.94	20240102	2740	1.46	20240307	6150	-54.80	20231116	2575	7.96	20231113	1.40	N	365330	500	153 억		108578	N	N	0	N	00	N
12	20240328	141132	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	5	2	0.18	279961785	100883	80.68	2770	2805	2755	3600	1940	2770	2775.11	0.35	0	11167	2853	2811	2778	2736	2703	2795	2720	153	830	500	1930	5	1	30610000	849	6.28	1.84	12	0.33	442.00	1510.00	6150	20231116	-54.88	2575	20231113	7.77	4340	-36.06	20240102	2740	1.28	20240307	6150	-54.88	20231116	2575	7.77	20231113	1.40	N	365330	500	153 억		108578	N	N	0	N	00	N
13	20240328	131133	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	20	2	0.72	245260420	88379	70.68	2770	2805	2755	3600	1940	2770	2775.10	0.35	0	10845	2853	2811	2778	2736	2703	2795	2720	153	830	500	1930	5	1	30610000	854	6.31	1.85	12	0.29	442.00	1510.00	6150	20231116	-54.63	2575	20231113	8.35	4340	-35.71	20240102	2740	1.82	20240307	6150	-54.63	20231116	2575	8.35	20231113	1.40	N	365330	500	153 억		108578	N	N	0	N	00	N
14	20240328	121135	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	20	2	0.72	208647175	75225	60.16	2770	2805	2755	3600	1940	2770	2773.64	0.35	0	11012	2853	2811	2778	2736	2703	2795	2720	153	830	500	1930	5	1	30610000	854	6.31	1.85	12	0.25	442.00	1510.00	6150	20231116	-54.63	2575	20231113	8.35	4340	-35.71	20240102	2740	1.82	20240307	6150	-54.63	20231116	2575	8.35	20231113	1.40	N	365330	500	153 억		108578	N	N	0	N	00	N
15	20240328	111140	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	5	2	0.18	176967555	63868	51.08	2770	2790	2755	3600	1940	2770	2770.83	0.35	0	8364	2853	2811	2778	2736	2703	2795	2720	153	830	500	1930	5	1	30610000	849	6.28	1.84	12	0.21	442.00	1510.00	6150	20231116	-54.88	2575	20231113	7.77	4340	-36.06	20240102	2740	1.28	20240307	6150	-54.88	20231116	2575	7.77	20231113	1.40	N	365330	500	153 억		108578	N	N	0	N	00	N
16	20240328	101149	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	0	3	0.00	98971120	35738	28.58	2770	2790	2755	3600	1940	2770	2769.35	0.35	0	5446	2853	2811	2778	2736	2703	2795	2720	153	830	500	1930	5	1	30610000	848	6.27	1.83	12	0.12	442.00	1510.00	6150	20231116	-54.96	2575	20231113	7.57	4340	-36.18	20240102	2740	1.09	20240307	6150	-54.96	20231116	2575	7.57	20231113	1.40	N	365330	500	153 억		108578	N	N	0	N	00	N
17	20240328	091155	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	15	2	0.54	22090355	7966	6.37	2770	2790	2765	3600	1940	2770	2773.08	0.35	0	1874	2853	2811	2778	2736	2703	2795	2720	153	830	500	1930	5	1	30610000	852	6.30	1.84	12	0.03	442.00	1510.00	6150	20231116	-54.72	2575	20231113	8.16	4340	-35.83	20240102	2740	1.64	20240307	6150	-54.72	20231116	2575	8.16	20231113	1.40	N	365330	500	153 억		108578	N	N	0	N	00	N
18	20240327	161151	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	0	3	0.00	343056525	123644	63.19	2800	2820	2745	3600	1940	2770	2774.55	0.34	0	5626	2833	2801	2778	2746	2723	2790	2735	153	830	500	1930	5	1	30610000	848	6.27	1.83	12	0.40	442.00	1510.00	6150	20231116	-54.96	2575	20231113	7.57	4340	-36.18	20240102	2740	1.09	20240307	6150	-54.96	20231116	2575	7.57	20231113	1.43	N	365330	500	153 억		102890	N	N	0	N	00	N
19	20240327	151150	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	0	3	0.00	334538230	120570	61.62	2800	2820	2745	3600	1940	2770	2774.64	0.34	0	5626	2833	2801	2778	2746	2723	2790	2735	153	830	500	1930	5	1	30610000	848	6.27	1.83	12	0.39	442.00	1510.00	6150	20231116	-54.96	2575	20231113	7.57	4340	-36.18	20240102	2740	1.09	20240307	6150	-54.96	20231116	2575	7.57	20231113	1.43	N	365330	500	153 억		102890	N	N	0	N	00	N
20	20240327	141150	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-5	5	-0.18	290108485	104526	53.42	2800	2820	2745	3600	1940	2770	2775.47	0.34	0	5113	2833	2801	2778	2746	2723	2790	2735	153	830	500	1930	5	1	30610000	846	6.26	1.83	12	0.34	442.00	1510.00	6150	20231116	-55.04	2575	20231113	7.38	4340	-36.29	20240102	2740	0.91	20240307	6150	-55.04	20231116	2575	7.38	20231113	1.43	N	365330	500	153 억		102890	N	N	0	N	00	N
21	20240327	131148	57	100.00	KOSDAQ		금속	N	N	N	N		N	2765	-5	5	-0.18	255621255	92052	47.04	2800	2820	2745	3600	1940	2770	2776.92	0.34	0	4613	2833	2801	2778	2746	2723	2790	2735	153	830	500	1930	5	1	30610000	846	6.26	1.83	12	0.30	442.00	1510.00	6150	20231116	-55.04	2575	20231113	7.38	4340	-36.29	20240102	2740	0.91	20240307	6150	-55.04	20231116	2575	7.38	20231113	1.43	N	365330	500	153 억		102890	N	N	0	N	00	N
22	20240327	121149	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	0	3	0.00	233396575	84015	42.94	2800	2820	2745	3600	1940	2770	2778.03	0.34	0	3633	2833	2801	2778	2746	2723	2790	2735	153	830	500	1930	5	1	30610000	848	6.27	1.83	12	0.27	442.00	1510.00	6150	20231116	-54.96	2575	20231113	7.57	4340	-36.18	20240102	2740	1.09	20240307	6150	-54.96	20231116	2575	7.57	20231113	1.43	N	365330	500	153 억		102890	N	N	0	N	00	N
23	20240327	111148	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	0	3	0.00	189026800	67977	34.74	2800	2820	2745	3600	1940	2770	2780.75	0.34	0	253	2833	2801	2778	2746	2723	2790	2735	153	830	500	1930	5	1	30610000	848	6.27	1.83	12	0.22	442.00	1510.00	6150	20231116	-54.96	2575	20231113	7.57	4340	-36.18	20240102	2740	1.09	20240307	6150	-54.96	20231116	2575	7.57	20231113	1.43	N	365330	500	153 억		102890	N	N	0	N	00	N
24	20240327	101145	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	5	2	0.18	123659185	44547	22.77	2800	2820	2745	3600	1940	2770	2775.93	0.34	0	4247	2833	2801	2778	2746	2723	2790	2735	153	830	500	1930	5	1	30610000	849	6.28	1.84	12	0.15	442.00	1510.00	6150	20231116	-54.88	2575	20231113	7.77	4340	-36.06	20240102	2740	1.28	20240307	6150	-54.88	20231116	2575	7.77	20231113	1.43	N	365330	500	153 억		102890	N	N	0	N	00	N
25	20240327	091152	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	35	2	1.26	41321740	14831	7.58	2800	2820	2770	3600	1940	2770	2786.17	0.34	0	3221	2833	2801	2778	2746	2723	2790	2735	153	830	500	1930	5	1	30610000	859	6.35	1.86	12	0.05	442.00	1510.00	6150	20231116	-54.39	2575	20231113	8.93	4340	-35.37	20240102	2740	2.37	20240307	6150	-54.39	20231116	2575	8.93	20231113	1.43	N	365330	500	153 억		102890	N	N	0	N	00	N
26	20240326	161042	57	100.00	KOSDAQ		금속	N	N	N	N		N	2770	-20	5	-0.72	537203350	193444	64.01	2790	2810	2755	3625	1955	2790	2777.05	0.24	0	28794	2933	2861	2823	2751	2713	2842	2732	153	835	500	1950	5	1	30610000	848	10.95	2.90	12	0.63	253.00	954.00	6150	20231116	-54.96	2575	20231113	7.57	4340	-36.18	20240102	2740	1.09	20240307	6150	-54.96	20231116	2575	7.57	20231113	1.46	N	365330	500	153 억		74067	N	N	0	N	00	N
27	20240326	151136	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-10	5	-0.36	516588475	186015	61.55	2790	2810	2755	3625	1955	2790	2777.13	0.24	0	28795	2933	2861	2823	2751	2713	2842	2732	153	835	500	1950	5	1	30610000	851	10.99	2.91	12	0.61	253.00	954.00	6150	20231116	-54.80	2575	20231113	7.96	4340	-35.94	20240102	2740	1.46	20240307	6150	-54.80	20231116	2575	7.96	20231113	1.46	N	365330	500	153 억		74067	N	N	0	N	00	N
28	20240326	141132	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	-5	5	-0.18	441081470	158792	52.54	2790	2810	2755	3625	1955	2790	2777.73	0.24	0	28795	2933	2861	2823	2751	2713	2842	2732	153	835	500	1950	5	1	30610000	852	11.01	2.92	12	0.52	253.00	954.00	6150	20231116	-54.72	2575	20231113	8.16	4340	-35.83	20240102	2740	1.64	20240307	6150	-54.72	20231116	2575	8.16	20231113	1.46	N	365330	500	153 억		74067	N	N	0	N	00	N
29	20240326	131128	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-10	5	-0.36	408679255	147130	48.69	2790	2810	2755	3625	1955	2790	2777.67	0.24	0	28795	2933	2861	2823	2751	2713	2842	2732	153	835	500	1950	5	1	30610000	851	10.99	2.91	12	0.48	253.00	954.00	6150	20231116	-54.80	2575	20231113	7.96	4340	-35.94	20240102	2740	1.46	20240307	6150	-54.80	20231116	2575	7.96	20231113	1.46	N	365330	500	153 억		74067	N	N	0	N	00	N
30	20240326	121126	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-10	5	-0.36	377187440	135808	44.94	2790	2810	2755	3625	1955	2790	2777.36	0.24	0	27292	2933	2861	2823	2751	2713	2842	2732	153	835	500	1950	5	1	30610000	851	10.99	2.91	12	0.44	253.00	954.00	6150	20231116	-54.80	2575	20231113	7.96	4340	-35.94	20240102	2740	1.46	20240307	6150	-54.80	20231116	2575	7.96	20231113	1.46	N	365330	500	153 억		74067	N	N	0	N	00	N
31	20240326	111123	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	0	3	0.00	347982630	125309	41.47	2790	2810	2755	3625	1955	2790	2777.00	0.24	0	26647	2933	2861	2823	2751	2713	2842	2732	153	835	500	1950	5	1	30610000	854	11.03	2.92	12	0.41	253.00	954.00	6150	20231116	-54.63	2575	20231113	8.35	4340	-35.71	20240102	2740	1.82	20240307	6150	-54.63	20231116	2575	8.35	20231113	1.46	N	365330	500	153 억		74067	N	N	0	N	00	N
32	20240326	101131	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	5	2	0.18	291725330	105045	34.76	2790	2810	2755	3625	1955	2790	2777.15	0.24	0	26831	2933	2861	2823	2751	2713	2842	2732	153	835	500	1950	5	1	30610000	856	11.05	2.93	12	0.34	253.00	954.00	6150	20231116	-54.55	2575	20231113	8.54	4340	-35.60	20240102	2740	2.01	20240307	6150	-54.55	20231116	2575	8.54	20231113	1.46	N	365330	500	153 억		74067	N	N	0	N	00	N
33	20240326	091135	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-15	5	-0.54	51340700	18435	6.10	2790	2805	2770	3625	1955	2790	2784.96	0.24	0	6468	2933	2861	2823	2751	2713	2842	2732	153	835	500	1950	5	1	30610000	849	10.97	2.91	12	0.06	253.00	954.00	6150	20231116	-54.88	2575	20231113	7.77	4340	-36.06	20240102	2740	1.28	20240307	6150	-54.88	20231116	2575	7.77	20231113	1.46	N	365330	500	153 억		74067	N	N	0	N	00	N
34	20240325	161214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2790	-90	5	-3.12	837263805	298405	152.24	2890	2895	2785	3740	2020	2880	2805.80	0.37	0	-38358	2946	2912	2881	2847	2816	2930	2865	153	860	500	2010	5	1	30610000	854	11.03	2.92	12	0.97	253.00	954.00	6150	20231116	-54.63	2575	20231113	8.35	4340	-35.71	20240102	2740	1.82	20240307	6150	-54.63	20231116	2575	8.35	20231113	1.46	N	365330	500	153 억		112394	N	N	0	N	00	N
35	20240325	151218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2795	-85	5	-2.95	733741945	261283	133.30	2890	2895	2785	3740	2020	2880	2808.23	0.37	0	-37651	2946	2912	2881	2847	2816	2930	2865	153	860	500	2010	5	1	30610000	856	11.05	2.93	12	0.85	253.00	954.00	6150	20231116	-54.55	2575	20231113	8.54	4340	-35.60	20240102	2740	2.01	20240307	6150	-54.55	20231116	2575	8.54	20231113	1.46	N	365330	500	153 억		112394	N	N	0	N	00	N
36	20240325	141216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-80	5	-2.78	680393690	242229	123.58	2890	2895	2785	3740	2020	2880	2808.89	0.37	0	-37331	2946	2912	2881	2847	2816	2930	2865	153	860	500	2010	5	1	30610000	857	11.07	2.94	12	0.79	253.00	954.00	6150	20231116	-54.47	2575	20231113	8.74	4340	-35.48	20240102	2740	2.19	20240307	6150	-54.47	20231116	2575	8.74	20231113	1.46	N	365330	500	153 억		112394	N	N	0	N	00	N
37	20240325	131214	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-80	5	-2.78	623575080	221909	113.21	2890	2895	2790	3740	2020	2880	2810.05	0.37	0	-30116	2946	2912	2881	2847	2816	2930	2865	153	860	500	2010	5	1	30610000	857	11.07	2.94	12	0.72	253.00	954.00	6150	20231116	-54.47	2575	20231113	8.74	4340	-35.48	20240102	2740	2.19	20240307	6150	-54.47	20231116	2575	8.74	20231113	1.46	N	365330	500	153 억		112394	N	N	0	N	00	N
38	20240325	121218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-80	5	-2.78	545506065	193985	98.97	2890	2895	2790	3740	2020	2880	2812.10	0.37	0	-19963	2946	2912	2881	2847	2816	2930	2865	153	860	500	2010	5	1	30610000	857	11.07	2.94	12	0.63	253.00	954.00	6150	20231116	-54.47	2575	20231113	8.74	4340	-35.48	20240102	2740	2.19	20240307	6150	-54.47	20231116	2575	8.74	20231113	1.46	N	365330	500	153 억		112394	N	N	0	N	00	N
39	20240325	111217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-80	5	-2.78	494603355	175782	89.68	2890	2895	2790	3740	2020	2880	2813.73	0.37	0	-11841	2946	2912	2881	2847	2816	2930	2865	153	860	500	2010	5	1	30610000	857	11.07	2.94	12	0.57	253.00	954.00	6150	20231116	-54.47	2575	20231113	8.74	4340	-35.48	20240102	2740	2.19	20240307	6150	-54.47	20231116	2575	8.74	20231113	1.46	N	365330	500	153 억		112394	N	N	0	N	00	N
40	20240325	101216	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	-75	5	-2.60	364208700	129182	65.91	2890	2895	2790	3740	2020	2880	2819.35	0.37	0	-5481	2946	2912	2881	2847	2816	2930	2865	153	860	500	2010	5	1	30610000	859	11.09	2.94	12	0.42	253.00	954.00	6150	20231116	-54.39	2575	20231113	8.93	4340	-35.37	20240102	2740	2.37	20240307	6150	-54.39	20231116	2575	8.93	20231113	1.46	N	365330	500	153 억		112394	N	N	0	N	00	N
41	20240325	091220	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-30	5	-1.04	91153125	31946	16.30	2890	2895	2825	3740	2020	2880	2853.35	0.37	0	-5359	2946	2912	2881	2847	2816	2930	2865	153	860	500	2010	5	1	30610000	872	11.26	2.99	12	0.10	253.00	954.00	6150	20231116	-53.66	2575	20231113	10.68	4340	-34.33	20240102	2740	4.01	20240307	6150	-53.66	20231116	2575	10.68	20231113	1.46	N	365330	500	153 억		112394	N	N	0	N	00	N
42	20240322	161218	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	5	2	0.17	551328715	191466	75.77	2860	2915	2850	3735	2015	2875	2879.51	0.34	0	8393	2951	2912	2891	2852	2831	2902	2842	153	860	500	2010	5	1	30610000	882	11.38	3.02	12	0.63	253.00	954.00	6150	20231116	-53.17	2575	20231113	11.84	4340	-33.64	20240102	2740	5.11	20240307	6150	-53.17	20231116	2575	11.84	20231113	1.41	N	365330	500	153 억		104001	N	N	0	N	00	N
43	20240322	151221	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	0	3	0.00	521140035	180979	71.62	2860	2915	2850	3735	2015	2875	2879.56	0.34	0	8394	2951	2912	2891	2852	2831	2902	2842	153	860	500	2010	5	1	30610000	880	11.36	3.01	12	0.59	253.00	954.00	6150	20231116	-53.25	2575	20231113	11.65	4340	-33.76	20240102	2740	4.93	20240307	6150	-53.25	20231116	2575	11.65	20231113	1.41	N	365330	500	153 억		104001	N	N	0	N	00	N
44	20240322	141207	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	10	2	0.35	485942340	168732	66.77	2860	2915	2850	3735	2015	2875	2879.97	0.34	0	8397	2951	2912	2891	2852	2831	2902	2842	153	860	500	2010	5	1	30610000	883	11.40	3.02	12	0.55	253.00	954.00	6150	20231116	-53.09	2575	20231113	12.04	4340	-33.53	20240102	2740	5.29	20240307	6150	-53.09	20231116	2575	12.04	20231113	1.41	N	365330	500	153 억		104001	N	N	0	N	00	N
45	20240322	131213	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	20	2	0.70	406603895	141112	55.84	2860	2915	2850	3735	2015	2875	2881.43	0.34	0	4451	2951	2912	2891	2852	2831	2902	2842	153	860	500	2010	5	1	30610000	886	11.44	3.03	12	0.46	253.00	954.00	6150	20231116	-52.93	2575	20231113	12.43	4340	-33.29	20240102	2740	5.66	20240307	6150	-52.93	20231116	2575	12.43	20231113	1.41	N	365330	500	153 억		104001	N	N	0	N	00	N
46	20240322	121210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	5	2	0.17	357439310	124054	49.09	2860	2915	2850	3735	2015	2875	2881.32	0.34	0	1406	2951	2912	2891	2852	2831	2902	2842	153	860	500	2010	5	1	30610000	882	11.38	3.02	12	0.41	253.00	954.00	6150	20231116	-53.17	2575	20231113	11.84	4340	-33.64	20240102	2740	5.11	20240307	6150	-53.17	20231116	2575	11.84	20231113	1.41	N	365330	500	153 억		104001	N	N	0	N	00	N
47	20240322	111217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	25	2	0.87	321759100	111698	44.20	2860	2915	2850	3735	2015	2875	2880.62	0.34	0	-2169	2951	2912	2891	2852	2831	2902	2842	153	860	500	2010	5	1	30610000	888	11.46	3.04	12	0.36	253.00	954.00	6150	20231116	-52.85	2575	20231113	12.62	4340	-33.18	20240102	2740	5.84	20240307	6150	-52.85	20231116	2575	12.62	20231113	1.41	N	365330	500	153 억		104001	N	N	0	N	00	N
48	20240322	101208	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	30	2	1.04	204421375	71005	28.10	2860	2915	2850	3735	2015	2875	2878.97	0.34	0	-5814	2951	2912	2891	2852	2831	2902	2842	153	860	500	2010	5	1	30610000	889	11.48	3.05	12	0.23	253.00	954.00	6150	20231116	-52.76	2575	20231113	12.82	4340	-33.06	20240102	2740	6.02	20240307	6150	-52.76	20231116	2575	12.82	20231113	1.41	N	365330	500	153 억		104001	N	N	0	N	00	N
49	20240322	091209	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-20	5	-0.70	46638515	16320	6.46	2860	2885	2850	3735	2015	2875	2857.75	0.34	0	-7715	2951	2912	2891	2852	2831	2902	2842	153	860	500	2010	5	1	30610000	874	11.28	2.99	12	0.05	253.00	954.00	6150	20231116	-53.58	2575	20231113	10.87	4340	-34.22	20240102	2740	4.20	20240307	6150	-53.58	20231116	2575	10.87	20231113	1.41	N	365330	500	153 억		104001	N	N	0	N	00	N
50	20240321	161212	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-15	5	-0.52	713844955	246957	116.03	2900	2930	2870	3755	2025	2890	2890.59	0.32	0	6182	2983	2936	2903	2856	2823	2920	2840	153	865	500	2020	5	1	30610000	880	11.36	3.01	12	0.81	253.00	954.00	6150	20231116	-53.25	2575	20231113	11.65	4340	-33.76	20240102	2740	4.93	20240307	6150	-53.25	20231116	2575	11.65	20231113	1.39	N	365330	500	153 억		97819	N	N	0	N	00	N
51	20240321	151209	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-10	5	-0.35	689904525	238632	112.12	2900	2930	2870	3755	2025	2890	2891.08	0.32	0	8837	2983	2936	2903	2856	2823	2920	2840	153	865	500	2020	5	1	30610000	882	11.38	3.02	12	0.78	253.00	954.00	6150	20231116	-53.17	2575	20231113	11.84	4340	-33.64	20240102	2740	5.11	20240307	6150	-53.17	20231116	2575	11.84	20231113	1.39	N	365330	500	153 억		97819	N	N	0	N	00	N
52	20240321	141206	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	-15	5	-0.52	606085315	209461	98.41	2900	2930	2875	3755	2025	2890	2893.55	0.32	0	9206	2983	2936	2903	2856	2823	2920	2840	153	865	500	2020	5	1	30610000	880	11.36	3.01	12	0.68	253.00	954.00	6150	20231116	-53.25	2575	20231113	11.65	4340	-33.76	20240102	2740	4.93	20240307	6150	-53.25	20231116	2575	11.65	20231113	1.39	N	365330	500	153 억		97819	N	N	0	N	00	N
53	20240321	131156	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	5	2	0.17	435643720	150411	70.67	2900	2930	2880	3755	2025	2890	2896.36	0.32	0	4284	2983	2936	2903	2856	2823	2920	2840	153	865	500	2020	5	1	30610000	886	11.44	3.03	12	0.49	253.00	954.00	6150	20231116	-52.93	2575	20231113	12.43	4340	-33.29	20240102	2740	5.66	20240307	6150	-52.93	20231116	2575	12.43	20231113	1.39	N	365330	500	153 억		97819	N	N	0	N	00	N
54	20240321	121211	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	10	2	0.35	324460350	111987	52.62	2900	2930	2880	3755	2025	2890	2897.30	0.32	0	7995	2983	2936	2903	2856	2823	2920	2840	153	865	500	2020	5	1	30610000	888	11.46	3.04	12	0.37	253.00	954.00	6150	20231116	-52.85	2575	20231113	12.62	4340	-33.18	20240102	2740	5.84	20240307	6150	-52.85	20231116	2575	12.62	20231113	1.39	N	365330	500	153 억		97819	N	N	0	N	00	N
55	20240321	111208	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	5	2	0.17	192587160	66324	31.16	2900	2930	2880	3755	2025	2890	2903.73	0.32	0	9505	2983	2936	2903	2856	2823	2920	2840	153	865	500	2020	5	1	30610000	886	11.44	3.03	12	0.22	253.00	954.00	6150	20231116	-52.93	2575	20231113	12.43	4340	-33.29	20240102	2740	5.66	20240307	6150	-52.93	20231116	2575	12.43	20231113	1.39	N	365330	500	153 억		97819	N	N	0	N	00	N
56	20240321	101210	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	20	2	0.69	152257915	52425	24.63	2900	2930	2880	3755	2025	2890	2904.30	0.32	0	9519	2983	2936	2903	2856	2823	2920	2840	153	865	500	2020	5	1	30610000	891	11.50	3.05	12	0.17	253.00	954.00	6150	20231116	-52.68	2575	20231113	13.01	4340	-32.95	20240102	2740	6.20	20240307	6150	-52.68	20231116	2575	13.01	20231113	1.39	N	365330	500	153 억		97819	N	N	0	N	00	N
57	20240321	091217	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-5	5	-0.17	37013275	12801	6.01	2900	2900	2880	3755	2025	2890	2891.44	0.32	0	-4780	2983	2936	2903	2856	2823	2920	2840	153	865	500	2020	5	1	30610000	883	11.40	3.02	12	0.04	253.00	954.00	6150	20231116	-53.09	2575	20231113	12.04	4340	-33.53	20240102	2740	5.29	20240307	6150	-53.09	20231116	2575	12.04	20231113	1.39	N	365330	500	153 억		97819	N	N	0	N	00	N
58	20240320	161155	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-5	5	-0.17	609838185	210245	73.59	2910	2950	2870	3760	2030	2895	2900.66	0.37	0	-16631	3038	2966	2918	2846	2798	2942	2822	153	865	500	2020	5	1	30610000	885	11.42	3.03	12	0.69	253.00	954.00	6150	20231116	-53.01	2575	20231113	12.23	4340	-33.41	20240102	2740	5.47	20240307	6150	-53.01	20231116	2575	12.23	20231113	1.39	N	365330	500	153 억		114450	N	N	0	N	00	N
59	20240320	151200	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-25	5	-0.86	594905705	205074	71.78	2910	2950	2870	3760	2030	2895	2900.93	0.37	0	-15897	3038	2966	2918	2846	2798	2942	2822	153	865	500	2020	5	1	30610000	879	11.34	3.01	12	0.67	253.00	954.00	6150	20231116	-53.33	2575	20231113	11.46	4340	-33.87	20240102	2740	4.74	20240307	6150	-53.33	20231116	2575	11.46	20231113	1.39	N	365330	500	153 억		114450	N	N	0	N	00	N
60	20240320	141205	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-5	5	-0.17	518927920	178663	62.53	2910	2950	2870	3760	2030	2895	2904.51	0.37	0	-14185	3038	2966	2918	2846	2798	2942	2822	153	865	500	2020	5	1	30610000	885	11.42	3.03	12	0.58	253.00	954.00	6150	20231116	-53.01	2575	20231113	12.23	4340	-33.41	20240102	2740	5.47	20240307	6150	-53.01	20231116	2575	12.23	20231113	1.39	N	365330	500	153 억		114450	N	N	0	N	00	N
61	20240320	131206	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-5	5	-0.17	458477695	157671	55.19	2910	2950	2870	3760	2030	2895	2907.81	0.37	0	-16205	3038	2966	2918	2846	2798	2942	2822	153	865	500	2020	5	1	30610000	885	11.42	3.03	12	0.52	253.00	954.00	6150	20231116	-53.01	2575	20231113	12.23	4340	-33.41	20240102	2740	5.47	20240307	6150	-53.01	20231116	2575	12.23	20231113	1.39	N	365330	500	153 억		114450	N	N	0	N	00	N
62	20240320	121158	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	5	2	0.17	425891580	146385	51.24	2910	2950	2870	3760	2030	2895	2909.39	0.37	0	-12166	3038	2966	2918	2846	2798	2942	2822	153	865	500	2020	5	1	30610000	888	11.46	3.04	12	0.48	253.00	954.00	6150	20231116	-52.85	2575	20231113	12.62	4340	-33.18	20240102	2740	5.84	20240307	6150	-52.85	20231116	2575	12.62	20231113	1.39	N	365330	500	153 억		114450	N	N	0	N	00	N
63	20240320	111159	57	100.00	KOSDAQ		금속	N	N	N	N		N	2905	10	2	0.35	352004960	120790	42.28	2910	2950	2880	3760	2030	2895	2914.19	0.37	0	5390	3038	2966	2918	2846	2798	2942	2822	153	865	500	2020	5	1	30610000	889	11.48	3.05	12	0.39	253.00	954.00	6150	20231116	-52.76	2575	20231113	12.82	4340	-33.06	20240102	2740	6.02	20240307	6150	-52.76	20231116	2575	12.82	20231113	1.39	N	365330	500	153 억		114450	N	N	0	N	00	N
64	20240320	101152	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	25	2	0.86	262680825	90003	31.50	2910	2950	2880	3760	2030	2895	2918.58	0.37	0	8497	3038	2966	2918	2846	2798	2942	2822	153	865	500	2020	5	1	30610000	894	11.54	3.06	12	0.29	253.00	954.00	6150	20231116	-52.52	2575	20231113	13.40	4340	-32.72	20240102	2740	6.57	20240307	6150	-52.52	20231116	2575	13.40	20231113	1.39	N	365330	500	153 억		114450	N	N	0	N	00	N
65	20240320	091200	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	20	2	0.69	58692545	20243	7.09	2910	2940	2880	3760	2030	2895	2899.40	0.37	0	7550	3038	2966	2918	2846	2798	2942	2822	153	865	500	2020	5	1	30610000	892	11.52	3.06	12	0.07	253.00	954.00	6150	20231116	-52.60	2575	20231113	13.20	4340	-32.83	20240102	2740	6.39	20240307	6150	-52.60	20231116	2575	13.20	20231113	1.39	N	365330	500	153 억		114450	N	N	0	N	00	N
66	20240319	161145	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-60	5	-2.03	818997600	280700	78.27	2950	2990	2870	3840	2070	2955	2917.73	0.34	0	11619	3055	3005	2965	2915	2875	2985	2895	153	885	500	2060	5	1	30610000	886	11.44	3.03	12	0.92	253.00	954.00	6150	20231116	-52.93	2575	20231113	12.43	4340	-33.29	20240102	2740	5.66	20240307	6150	-52.93	20231116	2575	12.43	20231113	1.55	N	365330	500	153 억		102831	N	N	0	N	00	N
67	20240319	151158	57	100.00	KOSDAQ		금속	N	N	N	N		N	2910	-45	5	-1.52	772776485	264759	73.82	2950	2990	2870	3840	2070	2955	2918.79	0.34	0	10413	3055	3005	2965	2915	2875	2985	2895	153	885	500	2060	5	1	30610000	891	11.50	3.05	12	0.86	253.00	954.00	6150	20231116	-52.68	2575	20231113	13.01	4340	-32.95	20240102	2740	6.20	20240307	6150	-52.68	20231116	2575	13.01	20231113	1.55	N	365330	500	153 억		102831	N	N	0	N	00	N
68	20240319	141156	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	-55	5	-1.86	676651535	231607	64.58	2950	2990	2870	3840	2070	2955	2921.55	0.34	0	10655	3055	3005	2965	2915	2875	2985	2895	153	885	500	2060	5	1	30610000	888	11.46	3.04	12	0.76	253.00	954.00	6150	20231116	-52.85	2575	20231113	12.62	4340	-33.18	20240102	2740	5.84	20240307	6150	-52.85	20231116	2575	12.62	20231113	1.55	N	365330	500	153 억		102831	N	N	0	N	00	N
69	20240319	131125	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-30	5	-1.02	598507260	204755	57.09	2950	2990	2870	3840	2070	2955	2923.04	0.34	0	6210	3055	3005	2965	2915	2875	2985	2895	153	885	500	2060	5	1	30610000	895	11.56	3.07	12	0.67	253.00	954.00	6150	20231116	-52.44	2575	20231113	13.59	4340	-32.60	20240102	2740	6.75	20240307	6150	-52.44	20231116	2575	13.59	20231113	1.55	N	365330	500	153 억		102831	N	N	0	N	00	N
70	20240319	121149	57	100.00	KOSDAQ		금속	N	N	N	N		N	2965	10	2	0.34	500733210	171193	47.73	2950	2990	2870	3840	2070	2955	2924.96	0.34	0	10458	3055	3005	2965	2915	2875	2985	2895	153	885	500	2060	5	1	30610000	908	11.72	3.11	12	0.56	253.00	954.00	6150	20231116	-51.79	2575	20231113	15.15	4340	-31.68	20240102	2740	8.21	20240307	6150	-51.79	20231116	2575	15.15	20231113	1.55	N	365330	500	153 억		102831	N	N	0	N	00	N
71	20240319	111155	57	100.00	KOSDAQ		금속	N	N	N	N		N	2960	5	2	0.17	400270535	136998	38.20	2950	2990	2870	3840	2070	2955	2921.73	0.34	0	8421	3055	3005	2965	2915	2875	2985	2895	153	885	500	2060	5	1	30610000	906	11.70	3.10	12	0.45	253.00	954.00	6150	20231116	-51.87	2575	20231113	14.95	4340	-31.80	20240102	2740	8.03	20240307	6150	-51.87	20231116	2575	14.95	20231113	1.55	N	365330	500	153 억		102831	N	N	0	N	00	N
72	20240319	101157	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	20	2	0.68	332203255	113954	31.77	2950	2990	2870	3840	2070	2955	2915.24	0.34	0	18050	3055	3005	2965	2915	2875	2985	2895	153	885	500	2060	5	1	30610000	911	11.76	3.12	12	0.37	253.00	954.00	6150	20231116	-51.63	2575	20231113	15.53	4340	-31.45	20240102	2740	8.58	20240307	6150	-51.63	20231116	2575	15.53	20231113	1.55	N	365330	500	153 억		102831	N	N	0	N	00	N
73	20240319	091157	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-85	5	-2.88	164571480	56739	15.82	2950	2950	2870	3840	2070	2955	2900.50	0.34	0	7044	3055	3005	2965	2915	2875	2985	2895	153	885	500	2060	5	1	30610000	879	11.34	3.01	12	0.19	253.00	954.00	6150	20231116	-53.33	2575	20231113	11.46	4340	-33.87	20240102	2740	4.74	20240307	6150	-53.33	20231116	2575	11.46	20231113	1.55	N	365330	500	153 억		102831	N	N	0	N	00	N
74	20240318	161148	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-65	5	-2.15	1046704675	354253	10.99	2985	3015	2925	3925	2115	3020	2954.68	0.12	0	64841	3590	3305	3160	2875	2730	3232	2802	153	905	500	2110	5	1	30610000	905	11.68	3.10	12	1.16	253.00	954.00	6150	20231116	-51.95	2575	20231113	14.76	4340	-31.91	20240102	2740	7.85	20240307	6150	-51.95	20231116	2575	14.76	20231113	1.51	N	365330	500	153 억		36916	N	N	0	N	00	N
75	20240318	151148	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	-65	5	-2.15	987206770	334122	10.37	2985	3015	2925	3925	2115	3020	2954.63	0.12	0	64382	3590	3305	3160	2875	2730	3232	2802	153	905	500	2110	5	1	30610000	905	11.68	3.10	12	1.09	253.00	954.00	6150	20231116	-51.95	2575	20231113	14.76	4340	-31.91	20240102	2740	7.85	20240307	6150	-51.95	20231116	2575	14.76	20231113	1.51	N	365330	500	153 억		36916	N	N	0	N	00	N
76	20240318	141148	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-70	5	-2.32	924062150	312767	9.70	2985	3015	2925	3925	2115	3020	2954.47	0.12	0	58630	3590	3305	3160	2875	2730	3232	2802	153	905	500	2110	5	1	30610000	903	11.66	3.09	12	1.02	253.00	954.00	6150	20231116	-52.03	2575	20231113	14.56	4340	-32.03	20240102	2740	7.66	20240307	6150	-52.03	20231116	2575	14.56	20231113	1.51	N	365330	500	153 억		36916	N	N	0	N	00	N
77	20240318	131147	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-45	5	-1.49	823278650	278585	8.64	2985	3015	2925	3925	2115	3020	2955.22	0.12	0	50986	3590	3305	3160	2875	2730	3232	2802	153	905	500	2110	5	1	30610000	911	11.76	3.12	12	0.91	253.00	954.00	6150	20231116	-51.63	2575	20231113	15.53	4340	-31.45	20240102	2740	8.58	20240307	6150	-51.63	20231116	2575	15.53	20231113	1.51	N	365330	500	153 억		36916	N	N	0	N	00	N
78	20240318	121141	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	-70	5	-2.32	706938505	239249	7.42	2985	3015	2925	3925	2115	3020	2954.82	0.12	0	47062	3590	3305	3160	2875	2730	3232	2802	153	905	500	2110	5	1	30610000	903	11.66	3.09	12	0.78	253.00	954.00	6150	20231116	-52.03	2575	20231113	14.56	4340	-32.03	20240102	2740	7.66	20240307	6150	-52.03	20231116	2575	14.56	20231113	1.51	N	365330	500	153 억		36916	N	N	0	N	00	N
79	20240318	111151	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-50	5	-1.66	649274570	219731	6.82	2985	3015	2925	3925	2115	3020	2954.86	0.12	0	46843	3590	3305	3160	2875	2730	3232	2802	153	905	500	2110	5	1	30610000	909	11.74	3.11	12	0.72	253.00	954.00	6150	20231116	-51.71	2575	20231113	15.34	4340	-31.57	20240102	2740	8.39	20240307	6150	-51.71	20231116	2575	15.34	20231113	1.51	N	365330	500	153 억		36916	N	N	0	N	00	N
80	20240318	101147	57	100.00	KOSDAQ		금속	N	N	N	N		N	2945	-75	5	-2.48	544569070	184228	5.72	2985	3015	2925	3925	2115	3020	2955.95	0.12	0	40802	3590	3305	3160	2875	2730	3232	2802	153	905	500	2110	5	1	30610000	901	11.64	3.09	12	0.60	253.00	954.00	6150	20231116	-52.11	2575	20231113	14.37	4340	-32.14	20240102	2740	7.48	20240307	6150	-52.11	20231116	2575	14.37	20231113	1.51	N	365330	500	153 억		36916	N	N	0	N	00	N
81	20240318	091147	57	100.00	KOSDAQ		금속	N	N	N	N		N	2990	-30	5	-0.99	220498335	74193	2.30	2985	3015	2940	3925	2115	3020	2971.96	0.12	0	14639	3590	3305	3160	2875	2730	3232	2802	153	905	500	2110	5	1	30610000	915	11.82	3.13	12	0.24	253.00	954.00	6150	20231116	-51.38	2575	20231113	16.12	4340	-31.11	20240102	2740	9.12	20240307	6150	-51.38	20231116	2575	16.12	20231113	1.51	N	365330	500	153 억		36916	N	N	0	N	00	N
82	20240315	161133	57	100.00	KOSDAQ		금속	N	N	N	N		N	3020	45	2	1.51	10316389980	3207397	581.19	3195	3445	3015	3865	2085	2975	3216.70	0.62	0	-214005	3078	3026	2988	2936	2898	3007	2917	153	890	500	2080	5	1	30610000	924	11.94	3.17	12	10.48	253.00	954.00	6150	20231116	-50.89	2575	20231113	17.28	4340	-30.41	20240102	2740	10.22	20240307	6150	-50.89	20231116	2575	17.28	20231113	1.60	N	365330	500	153 억		189372	N	N	0	N	00	N
83	20240315	151057	57	100.00	KOSDAQ		금속	N	N	N	N		N	3045	70	2	2.35	10128255960	3145189	569.92	3195	3445	3015	3865	2085	2975	3220.24	0.62	0	-211183	3078	3026	2988	2936	2898	3007	2917	153	890	500	2080	5	1	30610000	932	12.04	3.19	12	10.28	253.00	954.00	6150	20231116	-50.49	2575	20231113	18.25	4340	-29.84	20240102	2740	11.13	20240307	6150	-50.49	20231116	2575	18.25	20231113	1.60	N	365330	500	153 억		189372	N	N	0	N	00	N
84	20240315	141034	57	100.00	KOSDAQ		금속	N	N	N	N		N	3040	65	2	2.18	9865106600	3058322	554.18	3195	3445	3030	3865	2085	2975	3225.66	0.62	0	-217913	3078	3026	2988	2936	2898	3007	2917	153	890	500	2080	5	1	30610000	931	12.02	3.19	12	9.99	253.00	954.00	6150	20231116	-50.57	2575	20231113	18.06	4340	-29.95	20240102	2740	10.95	20240307	6150	-50.57	20231116	2575	18.06	20231113	1.60	N	365330	500	153 억		189372	N	N	0	N	00	N
85	20240315	131136	57	100.00	KOSDAQ		금속	N	N	N	N		N	3125	150	2	5.04	9415003085	2911937	527.65	3195	3445	3060	3865	2085	2975	3233.24	0.62	0	-218041	3078	3026	2988	2936	2898	3007	2917	153	890	500	2080	5	1	30610000	957	12.35	3.28	12	9.51	253.00	954.00	6150	20231116	-49.19	2575	20231113	21.36	4340	-28.00	20240102	2740	14.05	20240307	6150	-49.19	20231116	2575	21.36	20231113	1.60	N	365330	500	153 억		189372	N	N	0	N	00	N
86	20240315	121135	57	100.00	KOSDAQ		금속	N	N	N	N		N	3145	170	2	5.71	9154299450	2828321	512.50	3195	3445	3060	3865	2085	2975	3236.66	0.62	0	-214756	3078	3026	2988	2936	2898	3007	2917	153	890	500	2080	5	1	30610000	963	12.43	3.30	12	9.24	253.00	954.00	6150	20231116	-48.86	2575	20231113	22.14	4340	-27.53	20240102	2740	14.78	20240307	6150	-48.86	20231116	2575	22.14	20231113	1.60	N	365330	500	153 억		189372	N	N	0	N	00	N
87	20240315	111131	57	100.00	KOSDAQ		금속	N	N	N	N		N	3105	130	2	4.37	8365878810	2577916	467.13	3195	3445	3060	3865	2085	2975	3245.21	0.62	0	-211758	3078	3026	2988	2936	2898	3007	2917	153	890	500	2080	5	1	30610000	950	12.27	3.25	12	8.42	253.00	954.00	6150	20231116	-49.51	2575	20231113	20.58	4340	-28.46	20240102	2740	13.32	20240307	6150	-49.51	20231116	2575	20.58	20231113	1.60	N	365330	500	153 억		189372	N	N	0	N	00	N
88	20240315	101137	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	110	2	3.70	7824173200	2403622	435.54	3195	3445	3065	3865	2085	2975	3255.16	0.62	0	-185612	3078	3026	2988	2936	2898	3007	2917	153	890	500	2080	5	1	30610000	944	12.19	3.23	12	7.85	253.00	954.00	6150	20231116	-49.84	2575	20231113	19.81	4340	-28.92	20240102	2740	12.59	20240307	6150	-49.84	20231116	2575	19.81	20231113	1.60	N	365330	500	153 억		189372	N	N	0	N	00	N
89	20240315	091142	57	100.00	KOSDAQ		금속	N	N	N	N		N	3175	200	2	6.72	5672994745	1720006	311.67	3195	3445	3125	3865	2085	2975	3298.24	0.62	0	-131596	3078	3026	2988	2936	2898	3007	2917	153	890	500	2080	5	1	30610000	972	12.55	3.33	12	5.62	253.00	954.00	6150	20231116	-48.37	2575	20231113	23.30	4340	-26.84	20240102	2740	15.88	20240307	6150	-48.37	20231116	2575	23.30	20231113	1.60	N	365330	500	153 억		189372	N	N	0	N	00	N
90	20240314	161121	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-95	5	-3.09	1352181260	453621	11.77	3010	3040	2950	3990	2150	3070	2980.87	0.62	0	-11396	3513	3291	3068	2846	2623	3402	2957	153	920	500	2140	5	1	30610000	911	11.76	3.12	12	1.48	253.00	954.00	6150	20231116	-51.63	2575	20231113	15.53	4340	-31.45	20240102	2740	8.58	20240307	6150	-51.63	20231116	2575	15.53	20231113	1.51	N	365330	500	153 억		188615	N	N	0	N	00	N
91	20240314	151127	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-90	5	-2.93	1264172240	424049	11.01	3010	3040	2950	3990	2150	3070	2981.19	0.62	0	-12103	3513	3291	3068	2846	2623	3402	2957	153	920	500	2140	5	1	30610000	912	11.78	3.12	12	1.39	253.00	954.00	6150	20231116	-51.54	2575	20231113	15.73	4340	-31.34	20240102	2740	8.76	20240307	6150	-51.54	20231116	2575	15.73	20231113	1.51	N	365330	500	153 억		188615	N	N	0	N	00	N
92	20240314	141127	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-95	5	-3.09	1144103695	383762	9.96	3010	3040	2950	3990	2150	3070	2981.28	0.62	0	-18589	3513	3291	3068	2846	2623	3402	2957	153	920	500	2140	5	1	30610000	911	11.76	3.12	12	1.25	253.00	954.00	6150	20231116	-51.63	2575	20231113	15.53	4340	-31.45	20240102	2740	8.58	20240307	6150	-51.63	20231116	2575	15.53	20231113	1.51	N	365330	500	153 억		188615	N	N	0	N	00	N
93	20240314	131125	57	100.00	KOSDAQ		금속	N	N	N	N		N	2970	-100	5	-3.26	1069391095	358651	9.31	3010	3040	2950	3990	2150	3070	2981.70	0.62	0	-17418	3513	3291	3068	2846	2623	3402	2957	153	920	500	2140	5	1	30610000	909	11.74	3.11	12	1.17	253.00	954.00	6150	20231116	-51.71	2575	20231113	15.34	4340	-31.57	20240102	2740	8.39	20240307	6150	-51.71	20231116	2575	15.34	20231113	1.51	N	365330	500	153 억		188615	N	N	0	N	00	N
94	20240314	121127	57	100.00	KOSDAQ		금속	N	N	N	N		N	2980	-90	5	-2.93	980704485	328802	8.53	3010	3040	2950	3990	2150	3070	2982.66	0.62	0	-17083	3513	3291	3068	2846	2623	3402	2957	153	920	500	2140	5	1	30610000	912	11.78	3.12	12	1.07	253.00	954.00	6150	20231116	-51.54	2575	20231113	15.73	4340	-31.34	20240102	2740	8.76	20240307	6150	-51.54	20231116	2575	15.73	20231113	1.51	N	365330	500	153 억		188615	N	N	0	N	00	N
95	20240314	111126	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-95	5	-3.09	914645840	306604	7.96	3010	3040	2950	3990	2150	3070	2983.15	0.62	0	-22544	3513	3291	3068	2846	2623	3402	2957	153	920	500	2140	5	1	30610000	911	11.76	3.12	12	1.00	253.00	954.00	6150	20231116	-51.63	2575	20231113	15.53	4340	-31.45	20240102	2740	8.58	20240307	6150	-51.63	20231116	2575	15.53	20231113	1.51	N	365330	500	153 억		188615	N	N	0	N	00	N
96	20240314	101136	57	100.00	KOSDAQ		금속	N	N	N	N		N	2975	-95	5	-3.09	701901900	234791	6.09	3010	3040	2960	3990	2150	3070	2989.48	0.62	0	-24404	3513	3291	3068	2846	2623	3402	2957	153	920	500	2140	5	1	30610000	911	11.76	3.12	12	0.77	253.00	954.00	6150	20231116	-51.63	2575	20231113	15.53	4340	-31.45	20240102	2740	8.58	20240307	6150	-51.63	20231116	2575	15.53	20231113	1.51	N	365330	500	153 억		188615	N	N	0	N	00	N
97	20240314	091131	57	100.00	KOSDAQ		금속	N	N	N	N		N	2995	-75	5	-2.44	275876580	91855	2.38	3010	3035	2985	3990	2150	3070	3003.39	0.62	0	3531	3513	3291	3068	2846	2623	3402	2957	153	920	500	2140	5	1	30610000	917	11.84	3.14	12	0.30	253.00	954.00	6150	20231116	-51.30	2575	20231113	16.31	4340	-30.99	20240102	2740	9.31	20240307	6150	-51.30	20231116	2575	16.31	20231113	1.51	N	365330	500	153 억		188615	N	N	0	N	00	N
98	20240313	161112	57	100.00	KOSDAQ		금속	N	N	N	N		N	3070	210	2	7.34	11994189330	3830400	979.26	2900	3290	2845	3715	2005	2860	3131.34	0.26	0	174528	3070	2965	2885	2780	2700	2925	2740	153	855	500	2000	5	1	30610000	940	12.13	3.22	12	12.51	253.00	954.00	6150	20231116	-50.08	2575	20231113	19.22	4340	-29.26	20240102	2740	12.04	20240307	6150	-50.08	20231116	2575	19.22	20231113	1.52	N	365330	500	153 억		80182	N	N	0	N	00	N
99	20240313	151117	57	100.00	KOSDAQ		금속	N	N	N	N		N	3060	200	2	6.99	11806963705	3769383	963.66	2900	3290	2845	3715	2005	2860	3132.33	0.26	0	179082	3070	2965	2885	2780	2700	2925	2740	153	855	500	2000	5	1	30610000	937	12.09	3.21	12	12.31	253.00	954.00	6150	20231116	-50.24	2575	20231113	18.83	4340	-29.49	20240102	2740	11.68	20240307	6150	-50.24	20231116	2575	18.83	20231113	1.52	N	365330	500	153 억		80182	N	N	0	N	00	N
100	20240313	141115	57	100.00	KOSDAQ		금속	N	N	N	N		N	3085	225	2	7.87	11367947125	3625429	926.86	2900	3290	2845	3715	2005	2860	3135.61	0.26	0	159401	3070	2965	2885	2780	2700	2925	2740	153	855	500	2000	5	1	30610000	944	12.19	3.23	12	11.84	253.00	954.00	6150	20231116	-49.84	2575	20231113	19.81	4340	-28.92	20240102	2740	12.59	20240307	6150	-49.84	20231116	2575	19.81	20231113	1.52	N	365330	500	153 억		80182	N	N	0	N	00	N
101	20240313	131124	57	100.00	KOSDAQ		금속	N	N	N	N		N	3065	205	2	7.17	10437942400	3321370	849.13	2900	3290	2845	3715	2005	2860	3142.66	0.26	0	112619	3070	2965	2885	2780	2700	2925	2740	153	855	500	2000	5	1	30610000	938	12.11	3.21	12	10.85	253.00	954.00	6150	20231116	-50.16	2575	20231113	19.03	4340	-29.38	20240102	2740	11.86	20240307	6150	-50.16	20231116	2575	19.03	20231113	1.52	N	365330	500	153 억		80182	N	N	0	N	00	N
102	20240313	121118	57	100.00	KOSDAQ		금속	N	N	N	N		N	3100	240	2	8.39	3253331205	1063615	271.92	2900	3185	2845	3715	2005	2860	3058.75	0.26	0	32726	3070	2965	2885	2780	2700	2925	2740	153	855	500	2000	5	1	30610000	949	12.25	3.25	12	3.47	253.00	954.00	6150	20231116	-49.59	2575	20231113	20.39	4340	-28.57	20240102	2740	13.14	20240307	6150	-49.59	20231116	2575	20.39	20231113	1.52	N	365330	500	153 억		80182	N	N	0	N	00	N
103	20240313	111114	57	100.00	KOSDAQ		금속	N	N	N	N		N	2920	60	2	2.10	733146525	249411	63.76	2900	2980	2845	3715	2005	2860	2939.51	0.26	0	31040	3070	2965	2885	2780	2700	2925	2740	153	855	500	2000	5	1	30610000	894	11.54	3.06	12	0.81	253.00	954.00	6150	20231116	-52.52	2575	20231113	13.40	4340	-32.72	20240102	2740	6.57	20240307	6150	-52.52	20231116	2575	13.40	20231113	1.52	N	365330	500	153 억		80182	N	N	0	N	00	N
104	20240313	101111	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	95	2	3.32	541720975	184436	47.15	2900	2980	2845	3715	2005	2860	2937.18	0.26	0	23516	3070	2965	2885	2780	2700	2925	2740	153	855	500	2000	5	1	30610000	905	11.68	3.10	12	0.60	253.00	954.00	6150	20231116	-51.95	2575	20231113	14.76	4340	-31.91	20240102	2740	7.85	20240307	6150	-51.95	20231116	2575	14.76	20231113	1.52	N	365330	500	153 억		80182	N	N	0	N	00	N
105	20240313	091122	57	100.00	KOSDAQ		금속	N	N	N	N		N	2865	5	2	0.17	83912455	28994	7.41	2900	2910	2865	3715	2005	2860	2894.13	0.26	0	749	3070	2965	2885	2780	2700	2925	2740	153	855	500	2000	5	1	30610000	877	11.32	3.00	12	0.09	253.00	954.00	6150	20231116	-53.41	2575	20231113	11.26	4340	-33.99	20240102	2740	4.56	20240307	6150	-53.41	20231116	2575	11.26	20231113	1.52	N	365330	500	153 억		80182	N	N	0	N	00	N
106	20240312	161103	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-30	5	-1.04	1102526565	384369	155.86	2920	2990	2805	3755	2025	2890	2868.41	0.47	0	-62739	3016	2952	2856	2792	2696	2985	2825	153	865	500	2020	5	1	30610000	875	11.30	3.00	12	1.26	253.00	954.00	6150	20231116	-53.50	2575	20231113	11.07	4340	-34.10	20240102	2740	4.38	20240307	6150	-53.50	20231116	2575	11.07	20231113	1.58	N	365330	500	153 억		143388	N	N	0	N	00	N
107	20240312	151100	57	100.00	KOSDAQ		금속	N	N	N	N		N	2855	-35	5	-1.21	1086840405	378875	153.64	2920	2990	2805	3755	2025	2890	2868.59	0.47	0	-61957	3016	2952	2856	2792	2696	2985	2825	153	865	500	2020	5	1	30610000	874	11.28	2.99	12	1.24	253.00	954.00	6150	20231116	-53.58	2575	20231113	10.87	4340	-34.22	20240102	2740	4.20	20240307	6150	-53.58	20231116	2575	10.87	20231113	1.58	N	365330	500	153 억		143388	N	N	0	N	00	N
108	20240312	141051	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-20	5	-0.69	989890280	345033	139.91	2920	2990	2805	3755	2025	2890	2868.96	0.47	0	-61829	3016	2952	2856	2792	2696	2985	2825	153	865	500	2020	5	1	30610000	879	11.34	3.01	12	1.13	253.00	954.00	6150	20231116	-53.33	2575	20231113	11.46	4340	-33.87	20240102	2740	4.74	20240307	6150	-53.33	20231116	2575	11.46	20231113	1.58	N	365330	500	153 억		143388	N	N	0	N	00	N
109	20240312	131009	57	100.00	KOSDAQ		금속	N	N	N	N		N	2870	-20	5	-0.69	917568270	319806	129.68	2920	2990	2805	3755	2025	2890	2869.13	0.47	0	-57603	3016	2952	2856	2792	2696	2985	2825	153	865	500	2020	5	1	30610000	879	11.34	3.01	12	1.04	253.00	954.00	6150	20231116	-53.33	2575	20231113	11.46	4340	-33.87	20240102	2740	4.74	20240307	6150	-53.33	20231116	2575	11.46	20231113	1.58	N	365330	500	153 억		143388	N	N	0	N	00	N
110	20240312	121105	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	0	3	0.00	812384325	283363	114.91	2920	2990	2805	3755	2025	2890	2866.92	0.47	0	-57184	3016	2952	2856	2792	2696	2985	2825	153	865	500	2020	5	1	30610000	885	11.42	3.03	12	0.93	253.00	954.00	6150	20231116	-53.01	2575	20231113	12.23	4340	-33.41	20240102	2740	5.47	20240307	6150	-53.01	20231116	2575	12.23	20231113	1.58	N	365330	500	153 억		143388	N	N	0	N	00	N
111	20240312	111101	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-60	5	-2.08	301661480	105907	42.95	2920	2920	2820	3755	2025	2890	2848.28	0.47	0	-5761	3016	2952	2856	2792	2696	2985	2825	153	865	500	2020	5	1	30610000	866	11.19	2.97	12	0.35	253.00	954.00	6150	20231116	-53.98	2575	20231113	9.90	4340	-34.79	20240102	2740	3.28	20240307	6150	-53.98	20231116	2575	9.90	20231113	1.58	N	365330	500	153 억		143388	N	N	0	N	00	N
112	20240312	101103	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-50	5	-1.73	226032815	79263	32.14	2920	2920	2820	3755	2025	2890	2851.58	0.47	0	-1307	3016	2952	2856	2792	2696	2985	2825	153	865	500	2020	5	1	30610000	869	11.23	2.98	12	0.26	253.00	954.00	6150	20231116	-53.82	2575	20231113	10.29	4340	-34.56	20240102	2740	3.65	20240307	6150	-53.82	20231116	2575	10.29	20231113	1.58	N	365330	500	153 억		143388	N	N	0	N	00	N
113	20240312	091100	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	-40	5	-1.38	72018660	24954	10.12	2920	2920	2850	3755	2025	2890	2886.02	0.47	0	-3632	3016	2952	2856	2792	2696	2985	2825	153	865	500	2020	5	1	30610000	872	11.26	2.99	12	0.08	253.00	954.00	6150	20231116	-53.66	2575	20231113	10.68	4340	-34.33	20240102	2740	4.01	20240307	6150	-53.66	20231116	2575	10.68	20231113	1.58	N	365330	500	153 억		143388	N	N	0	N	00	N
114	20240311	161058	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	90	2	3.21	706357895	245140	150.08	2780	2920	2760	3640	1960	2800	2881.44	0.46	0	6190	2883	2841	2798	2756	2713	2862	2777	153	840	500	1960	5	1	30610000	885	11.42	3.03	12	0.80	253.00	954.00	6150	20231116	-53.01	2575	20231113	12.23	4340	-33.41	20240102	2740	5.47	20240307	6150	-53.01	20231116	2575	12.23	20231113	1.56	N	365330	500	153 억		140224	N	N	0	N	00	N
115	20240311	151056	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	100	2	3.57	672662885	233508	142.96	2780	2920	2760	3640	1960	2800	2880.68	0.46	0	4988	2883	2841	2798	2756	2713	2862	2777	153	840	500	1960	5	1	30610000	888	11.46	3.04	12	0.76	253.00	954.00	6150	20231116	-52.85	2575	20231113	12.62	4340	-33.18	20240102	2740	5.84	20240307	6150	-52.85	20231116	2575	12.62	20231113	1.56	N	365330	500	153 억		140224	N	N	0	N	00	N
116	20240311	141053	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	100	2	3.57	594393525	206552	126.46	2780	2920	2760	3640	1960	2800	2877.69	0.46	0	6379	2883	2841	2798	2756	2713	2862	2777	153	840	500	1960	5	1	30610000	888	11.46	3.04	12	0.67	253.00	954.00	6150	20231116	-52.85	2575	20231113	12.62	4340	-33.18	20240102	2740	5.84	20240307	6150	-52.85	20231116	2575	12.62	20231113	1.56	N	365330	500	153 억		140224	N	N	0	N	00	N
117	20240311	131054	57	100.00	KOSDAQ		금속	N	N	N	N		N	2875	75	2	2.68	483260925	168301	103.04	2780	2920	2760	3640	1960	2800	2871.41	0.46	0	1161	2883	2841	2798	2756	2713	2862	2777	153	840	500	1960	5	1	30610000	880	11.36	3.01	12	0.55	253.00	954.00	6150	20231116	-53.25	2575	20231113	11.65	4340	-33.76	20240102	2740	4.93	20240307	6150	-53.25	20231116	2575	11.65	20231113	1.56	N	365330	500	153 억		140224	N	N	0	N	00	N
118	20240311	121056	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	90	2	3.21	403566655	140679	86.13	2780	2920	2760	3640	1960	2800	2868.71	0.46	0	2565	2883	2841	2798	2756	2713	2862	2777	153	840	500	1960	5	1	30610000	885	11.42	3.03	12	0.46	253.00	954.00	6150	20231116	-53.01	2575	20231113	12.23	4340	-33.41	20240102	2740	5.47	20240307	6150	-53.01	20231116	2575	12.23	20231113	1.56	N	365330	500	153 억		140224	N	N	0	N	00	N
119	20240311	111050	57	100.00	KOSDAQ		금속	N	N	N	N		N	2900	100	2	3.57	336065640	117280	71.80	2780	2920	2760	3640	1960	2800	2865.50	0.46	0	5970	2883	2841	2798	2756	2713	2862	2777	153	840	500	1960	5	1	30610000	888	11.46	3.04	12	0.38	253.00	954.00	6150	20231116	-52.85	2575	20231113	12.62	4340	-33.18	20240102	2740	5.84	20240307	6150	-52.85	20231116	2575	12.62	20231113	1.56	N	365330	500	153 억		140224	N	N	0	N	00	N
120	20240311	101041	57	100.00	KOSDAQ		금속	N	N	N	N		N	2850	50	2	1.79	160165535	56370	34.51	2780	2890	2760	3640	1960	2800	2841.33	0.46	0	3089	2883	2841	2798	2756	2713	2862	2777	153	840	500	1960	5	1	30610000	872	11.26	2.99	12	0.18	253.00	954.00	6150	20231116	-53.66	2575	20231113	10.68	4340	-34.33	20240102	2740	4.01	20240307	6150	-53.66	20231116	2575	10.68	20231113	1.56	N	365330	500	153 억		140224	N	N	0	N	00	N
121	20240311	091046	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	25	2	0.89	29635835	10595	6.49	2780	2825	2760	3640	1960	2800	2797.15	0.46	0	1792	2883	2841	2798	2756	2713	2862	2777	153	840	500	1960	5	1	30610000	865	11.17	2.96	12	0.03	253.00	954.00	6150	20231116	-54.07	2575	20231113	9.71	4340	-34.91	20240102	2740	3.10	20240307	6150	-54.07	20231116	2575	9.71	20231113	1.56	N	365330	500	153 억		140224	N	N	0	N	00	N
122	20240308	161050	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	20	2	0.72	443422520	158946	59.03	2760	2840	2755	3610	1950	2780	2789.75	0.46	0	426	2913	2846	2793	2726	2673	2820	2700	153	830	500	1940	5	1	30610000	857	11.07	2.94	12	0.52	253.00	954.00	6150	20231116	-54.47	2575	20231113	8.74	4340	-35.48	20240102	2740	2.19	20240307	6150	-54.47	20231116	2575	8.74	20231113	1.52	N	365330	500	153 억		139798	N	N	0	N	00	N
123	20240308	151050	57	100.00	KOSDAQ		금속	N	N	N	N		N	2805	25	2	0.90	408328490	146416	54.37	2760	2840	2755	3610	1950	2780	2788.82	0.46	0	1663	2913	2846	2793	2726	2673	2820	2700	153	830	500	1940	5	1	30610000	859	11.09	2.94	12	0.48	253.00	954.00	6150	20231116	-54.39	2575	20231113	8.93	4340	-35.37	20240102	2740	2.37	20240307	6150	-54.39	20231116	2575	8.93	20231113	1.52	N	365330	500	153 억		139798	N	N	0	N	00	N
124	20240308	141042	57	100.00	KOSDAQ		금속	N	N	N	N		N	2775	-5	5	-0.18	331253720	118621	44.05	2760	2840	2760	3610	1950	2780	2792.54	0.46	0	-7575	2913	2846	2793	2726	2673	2820	2700	153	830	500	1940	5	1	30610000	849	10.97	2.91	12	0.39	253.00	954.00	6150	20231116	-54.88	2575	20231113	7.77	4340	-36.06	20240102	2740	1.28	20240307	6150	-54.88	20231116	2575	7.77	20231113	1.52	N	365330	500	153 억		139798	N	N	0	N	00	N
125	20240308	131037	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	5	2	0.18	288890115	103338	38.38	2760	2840	2760	3610	1950	2780	2795.58	0.46	0	-1008	2913	2846	2793	2726	2673	2820	2700	153	830	500	1940	5	1	30610000	852	11.01	2.92	12	0.34	253.00	954.00	6150	20231116	-54.72	2575	20231113	8.16	4340	-35.83	20240102	2740	1.64	20240307	6150	-54.72	20231116	2575	8.16	20231113	1.52	N	365330	500	153 억		139798	N	N	0	N	00	N
126	20240308	121042	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	0	3	0.00	259071535	92634	34.40	2760	2840	2760	3610	1950	2780	2796.72	0.46	0	1896	2913	2846	2793	2726	2673	2820	2700	153	830	500	1940	5	1	30610000	851	10.99	2.91	12	0.30	253.00	954.00	6150	20231116	-54.80	2575	20231113	7.96	4340	-35.94	20240102	2740	1.46	20240307	6150	-54.80	20231116	2575	7.96	20231113	1.52	N	365330	500	153 억		139798	N	N	0	N	00	N
127	20240308	111043	57	100.00	KOSDAQ		금속	N	N	N	N		N	2785	5	2	0.18	185846465	66321	24.63	2760	2840	2760	3610	1950	2780	2802.23	0.46	0	7920	2913	2846	2793	2726	2673	2820	2700	153	830	500	1940	5	1	30610000	852	11.01	2.92	12	0.22	253.00	954.00	6150	20231116	-54.72	2575	20231113	8.16	4340	-35.83	20240102	2740	1.64	20240307	6150	-54.72	20231116	2575	8.16	20231113	1.52	N	365330	500	153 억		139798	N	N	0	N	00	N
128	20240308	101038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	20	2	0.72	128359585	45674	16.96	2760	2840	2760	3610	1950	2780	2810.34	0.46	0	5467	2913	2846	2793	2726	2673	2820	2700	153	830	500	1940	5	1	30610000	857	11.07	2.94	12	0.15	253.00	954.00	6150	20231116	-54.47	2575	20231113	8.74	4340	-35.48	20240102	2740	2.19	20240307	6150	-54.47	20231116	2575	8.74	20231113	1.52	N	365330	500	153 억		139798	N	N	0	N	00	N
129	20240308	091038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2815	35	2	1.26	16402000	5875	2.18	2760	2815	2760	3610	1950	2780	2791.83	0.46	0	4207	2913	2846	2793	2726	2673	2820	2700	153	830	500	1940	5	1	30610000	862	11.13	2.95	12	0.02	253.00	954.00	6150	20231116	-54.23	2575	20231113	9.32	4340	-35.14	20240102	2740	2.74	20240307	6150	-54.23	20231116	2575	9.32	20231113	1.52	N	365330	500	153 억		139798	N	N	0	N	00	N
130	20240307	161038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-50	5	-1.77	748409255	268562	137.01	2830	2860	2740	3675	1985	2830	2786.74	0.45	0	3489	2916	2872	2841	2797	2766	2867	2792	153	845	500	1980	5	1	30610000	851	10.99	2.91	12	0.88	253.00	954.00	6150	20231116	-54.80	2575	20231113	7.96	4340	-35.94	20240102	2740	1.46	20240307	6150	-54.80	20231116	2575	7.96	20231113	1.50	N	365330	500	153 억		136286	N	N	0	N	00	N
131	20240307	151020	57	100.00	KOSDAQ		금속	N	N	N	N		N	2800	-30	5	-1.06	718210660	257726	131.48	2830	2860	2740	3675	1985	2830	2786.72	0.45	0	5649	2916	2872	2841	2797	2766	2867	2792	153	845	500	1980	5	1	30610000	857	11.07	2.94	12	0.84	253.00	954.00	6150	20231116	-54.47	2575	20231113	8.74	4340	-35.48	20240102	2740	2.19	20240307	6150	-54.47	20231116	2575	8.74	20231113	1.50	N	365330	500	153 억		136286	N	N	0	N	00	N
132	20240307	141014	57	100.00	KOSDAQ		금속	N	N	N	N		N	2780	-50	5	-1.77	666053000	238992	121.92	2830	2860	2740	3675	1985	2830	2786.93	0.45	0	7766	2916	2872	2841	2797	2766	2867	2792	153	845	500	1980	5	1	30610000	851	10.99	2.91	12	0.78	253.00	954.00	6150	20231116	-54.80	2575	20231113	7.96	4340	-35.94	20240102	2740	1.46	20240307	6150	-54.80	20231116	2575	7.96	20231113	1.50	N	365330	500	153 억		136286	N	N	0	N	00	N
133	20240307	131027	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-70	5	-2.47	536659315	192152	98.03	2830	2860	2740	3675	1985	2830	2792.89	0.45	0	-4861	2916	2872	2841	2797	2766	2867	2792	153	845	500	1980	5	1	30610000	845	10.91	2.89	12	0.63	253.00	954.00	6150	20231116	-55.12	2575	20231113	7.18	4340	-36.41	20240102	2740	0.73	20240307	6150	-55.12	20231116	2575	7.18	20231113	1.50	N	365330	500	153 억		136286	N	N	0	N	00	N
134	20240307	121032	57	100.00	KOSDAQ		금속	N	N	N	N		N	2760	-70	5	-2.47	378117130	134597	68.66	2830	2860	2760	3675	1985	2830	2809.25	0.45	0	-20521	2916	2872	2841	2797	2766	2867	2792	153	845	500	1980	5	1	30610000	845	10.91	2.89	12	0.44	253.00	954.00	6150	20231116	-55.12	2575	20231113	7.18	4340	-36.41	20240102	2760	0.00	20240307	6150	-55.12	20231116	2575	7.18	20231113	1.50	N	365330	500	153 억		136286	N	N	0	N	00	N
135	20240307	111038	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	5	2	0.18	214341365	75977	38.76	2830	2860	2805	3675	1985	2830	2821.13	0.45	0	9770	2916	2872	2841	2797	2766	2867	2792	153	845	500	1980	5	1	30610000	868	11.21	2.97	12	0.25	253.00	954.00	6150	20231116	-53.90	2575	20231113	10.10	4340	-34.68	20240102	2805	1.07	20240307	6150	-53.90	20231116	2575	10.10	20231113	1.50	N	365330	500	153 억		136286	N	N	0	N	00	N
136	20240307	101031	57	100.00	KOSDAQ		금속	N	N	N	N		N	2820	-10	5	-0.35	129321125	45795	23.36	2830	2860	2805	3675	1985	2830	2823.91	0.45	0	810	2916	2872	2841	2797	2766	2867	2792	153	845	500	1980	5	1	30610000	863	11.15	2.96	12	0.15	253.00	954.00	6150	20231116	-54.15	2575	20231113	9.51	4340	-35.02	20240102	2805	0.53	20240307	6150	-54.15	20231116	2575	9.51	20231113	1.50	N	365330	500	153 억		136286	N	N	0	N	00	N
137	20240307	091032	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	5	2	0.18	45638985	16097	8.21	2830	2860	2820	3675	1985	2830	2835.25	0.45	0	-2264	2916	2872	2841	2797	2766	2867	2792	153	845	500	1980	5	1	30610000	868	11.21	2.97	12	0.05	253.00	954.00	6150	20231116	-53.90	2575	20231113	10.10	4340	-34.68	20240102	2810	0.89	20240306	6150	-53.90	20231116	2575	10.10	20231113	1.50	N	365330	500	153 억		136286	N	N	0	N	00	N
138	20240306	161023	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-30	5	-1.05	553225290	195112	86.31	2830	2885	2810	3715	2005	2860	2835.44	0.52	0	-23648	2973	2916	2883	2826	2793	2900	2810	153	855	500	2000	5	1	30610000	866	11.19	2.97	12	0.64	253.00	954.00	6150	20231116	-53.98	2575	20231113	9.90	4340	-34.79	20240102	2810	0.71	20240306	6150	-53.98	20231116	2575	9.90	20231113	1.68	N	365330	500	153 억		159922	N	N	0	N	00	N
139	20240306	151026	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-35	5	-1.22	526970895	185823	82.20	2830	2885	2810	3715	2005	2860	2835.88	0.52	0	-22944	2973	2916	2883	2826	2793	2900	2810	153	855	500	2000	5	1	30610000	865	11.17	2.96	12	0.61	253.00	954.00	6150	20231116	-54.07	2575	20231113	9.71	4340	-34.91	20240102	2810	0.53	20240306	6150	-54.07	20231116	2575	9.71	20231113	1.68	N	365330	500	153 억		159922	N	N	0	N	00	N
140	20240306	141034	57	100.00	KOSDAQ		금속	N	N	N	N		N	2830	-30	5	-1.05	414659790	146064	64.61	2830	2885	2815	3715	2005	2860	2838.89	0.52	0	-17198	2973	2916	2883	2826	2793	2900	2810	153	855	500	2000	5	1	30610000	866	11.19	2.97	12	0.48	253.00	954.00	6150	20231116	-53.98	2575	20231113	9.90	4340	-34.79	20240102	2815	0.53	20240306	6150	-53.98	20231116	2575	9.90	20231113	1.68	N	365330	500	153 억		159922	N	N	0	N	00	N
141	20240306	131033	57	100.00	KOSDAQ		금속	N	N	N	N		N	2825	-35	5	-1.22	352091520	123925	54.82	2830	2885	2815	3715	2005	2860	2841.17	0.52	0	-4133	2973	2916	2883	2826	2793	2900	2810	153	855	500	2000	5	1	30610000	865	11.17	2.96	12	0.40	253.00	954.00	6150	20231116	-54.07	2575	20231113	9.71	4340	-34.91	20240102	2815	0.36	20240306	6150	-54.07	20231116	2575	9.71	20231113	1.68	N	365330	500	153 억		159922	N	N	0	N	00	N
142	20240306	121031	57	100.00	KOSDAQ		금속	N	N	N	N		N	2835	-25	5	-0.87	306144185	107711	47.65	2830	2885	2815	3715	2005	2860	2842.27	0.52	0	2968	2973	2916	2883	2826	2793	2900	2810	153	855	500	2000	5	1	30610000	868	11.21	2.97	12	0.35	253.00	954.00	6150	20231116	-53.90	2575	20231113	10.10	4340	-34.68	20240102	2815	0.71	20240306	6150	-53.90	20231116	2575	10.10	20231113	1.68	N	365330	500	153 억		159922	N	N	0	N	00	N
143	20240306	111029	57	100.00	KOSDAQ		금속	N	N	N	N		N	2840	-20	5	-0.70	235373790	82869	36.66	2830	2885	2815	3715	2005	2860	2840.31	0.52	0	9090	2973	2916	2883	2826	2793	2900	2810	153	855	500	2000	5	1	30610000	869	11.23	2.98	12	0.27	253.00	954.00	6150	20231116	-53.82	2575	20231113	10.29	4340	-34.56	20240102	2815	0.89	20240306	6150	-53.82	20231116	2575	10.29	20231113	1.68	N	365330	500	153 억		159922	N	N	0	N	00	N
144	20240306	101005	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	0	3	0.00	196994705	69395	30.70	2830	2885	2815	3715	2005	2860	2838.74	0.52	0	10751	2973	2916	2883	2826	2793	2900	2810	153	855	500	2000	5	1	30610000	875	11.30	3.00	12	0.23	253.00	954.00	6150	20231116	-53.50	2575	20231113	11.07	4340	-34.10	20240102	2815	1.60	20240306	6150	-53.50	20231116	2575	11.07	20231113	1.68	N	365330	500	153 억		159922	N	N	0	N	00	N
145	20240306	091024	57	100.00	KOSDAQ		금속	N	N	N	N		N	2845	-15	5	-0.52	41302100	14576	6.45	2830	2845	2830	3715	2005	2860	2833.57	0.52	0	5751	2973	2916	2883	2826	2793	2900	2810	153	855	500	2000	5	1	30610000	871	11.25	2.98	12	0.05	253.00	954.00	6150	20231116	-53.74	2575	20231113	10.49	4340	-34.45	20240102	2830	0.53	20240306	6150	-53.74	20231116	2575	10.49	20231113	1.68	N	365330	500	153 억		159922	N	N	0	N	00	N
146	20240305	161019	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-55	5	-1.89	639772550	222937	87.39	2930	2940	2850	3785	2045	2915	2869.73	0.60	0	-24387	3041	2977	2946	2882	2851	2962	2867	153	870	500	2040	5	1	30610000	875	11.30	3.00	12	0.73	253.00	954.00	6150	20231116	-53.50	2575	20231113	11.07	4340	-34.10	20240102	2850	0.35	20240305	6150	-53.50	20231116	2575	11.07	20231113	1.52	N	365330	500	153 억		184308	N	N	0	N	00	N
147	20240305	151019	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-55	5	-1.89	617828405	215252	84.38	2930	2940	2850	3785	2045	2915	2870.24	0.60	0	-21320	3041	2977	2946	2882	2851	2962	2867	153	870	500	2040	5	1	30610000	875	11.30	3.00	12	0.70	253.00	954.00	6150	20231116	-53.50	2575	20231113	11.07	4340	-34.10	20240102	2850	0.35	20240305	6150	-53.50	20231116	2575	11.07	20231113	1.52	N	365330	500	153 억		184308	N	N	0	N	00	N
148	20240305	141008	57	100.00	KOSDAQ		금속	N	N	N	N		N	2860	-55	5	-1.89	434312185	151032	59.21	2930	2940	2850	3785	2045	2915	2875.60	0.60	0	-13399	3041	2977	2946	2882	2851	2962	2867	153	870	500	2040	5	1	30610000	875	11.30	3.00	12	0.49	253.00	954.00	6150	20231116	-53.50	2575	20231113	11.07	4340	-34.10	20240102	2850	0.35	20240305	6150	-53.50	20231116	2575	11.07	20231113	1.52	N	365330	500	153 억		184308	N	N	0	N	00	N
149	20240305	131009	57	100.00	KOSDAQ		금속	N	N	N	N		N	2895	-20	5	-0.69	365584450	127054	49.81	2930	2940	2850	3785	2045	2915	2877.36	0.60	0	-6358	3041	2977	2946	2882	2851	2962	2867	153	870	500	2040	5	1	30610000	886	11.44	3.03	12	0.42	253.00	954.00	6150	20231116	-52.93	2575	20231113	12.43	4340	-33.29	20240102	2850	1.58	20240305	6150	-52.93	20231116	2575	12.43	20231113	1.52	N	365330	500	153 억		184308	N	N	0	N	00	N
150	20240305	121012	57	100.00	KOSDAQ		금속	N	N	N	N		N	2890	-25	5	-0.86	335549830	116623	45.72	2930	2940	2850	3785	2045	2915	2877.19	0.60	0	-3396	3041	2977	2946	2882	2851	2962	2867	153	870	500	2040	5	1	30610000	885	11.42	3.03	12	0.38	253.00	954.00	6150	20231116	-53.01	2575	20231113	12.23	4340	-33.41	20240102	2850	1.40	20240305	6150	-53.01	20231116	2575	12.23	20231113	1.52	N	365330	500	153 억		184308	N	N	0	N	00	N
151	20240305	111012	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-35	5	-1.20	290074305	100844	39.53	2930	2940	2850	3785	2045	2915	2876.43	0.60	0	-8667	3041	2977	2946	2882	2851	2962	2867	153	870	500	2040	5	1	30610000	882	11.38	3.02	12	0.33	253.00	954.00	6150	20231116	-53.17	2575	20231113	11.84	4340	-33.64	20240102	2850	1.05	20240305	6150	-53.17	20231116	2575	11.84	20231113	1.52	N	365330	500	153 억		184308	N	N	0	N	00	N
152	20240305	101009	57	100.00	KOSDAQ		금속	N	N	N	N		N	2880	-35	5	-1.20	231965465	80624	31.61	2930	2940	2850	3785	2045	2915	2877.08	0.60	0	-13410	3041	2977	2946	2882	2851	2962	2867	153	870	500	2040	5	1	30610000	882	11.38	3.02	12	0.26	253.00	954.00	6150	20231116	-53.17	2575	20231113	11.84	4340	-33.64	20240102	2850	1.05	20240305	6150	-53.17	20231116	2575	11.84	20231113	1.52	N	365330	500	153 억		184308	N	N	0	N	00	N
153	20240305	091008	57	100.00	KOSDAQ		금속	N	N	N	N		N	2885	-30	5	-1.03	46292730	15943	6.25	2930	2940	2880	3785	2045	2915	2903.57	0.60	0	-6039	3041	2977	2946	2882	2851	2962	2867	153	870	500	2040	5	1	30610000	883	11.40	3.02	12	0.05	253.00	954.00	6150	20231116	-53.09	2575	20231113	12.04	4340	-33.53	20240102	2880	0.17	20240305	6150	-53.09	20231116	2575	12.04	20231113	1.52	N	365330	500	153 억		184308	N	N	0	N	00	N
154	20240304	161008	57	100.00	KOSDAQ		금속	N	N	N	N		N	2915	-15	5	-0.51	749153770	253995	55.98	2930	3010	2915	3805	2055	2930	2949.48	0.55	0	16677	3090	3010	2950	2870	2810	2980	2840	153	875	500	2050	5	1	30610000	892	11.52	3.06	12	0.83	253.00	954.00	6150	20231116	-52.60	2575	20231113	13.20	4340	-32.83	20240102	2890	0.87	20240229	6150	-52.60	20231116	2575	13.20	20231113	1.50	N	365330	500	153 억		167631	N	N	0	N	00	N
155	20240304	151002	57	100.00	KOSDAQ		금속	N	N	N	N		N	2925	-5	5	-0.17	665959170	225503	49.70	2930	3010	2925	3805	2055	2930	2953.22	0.55	0	16413	3090	3010	2950	2870	2810	2980	2840	153	875	500	2050	5	1	30610000	895	11.56	3.07	12	0.74	253.00	954.00	6150	20231116	-52.44	2575	20231113	13.59	4340	-32.60	20240102	2890	1.21	20240229	6150	-52.44	20231116	2575	13.59	20231113	1.50	N	365330	500	153 억		167631	N	N	0	N	00	N
156	20240304	140932	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	5	2	0.17	578990940	195827	43.16	2930	3010	2925	3805	2055	2930	2956.65	0.55	0	14159	3090	3010	2950	2870	2810	2980	2840	153	875	500	2050	5	1	30610000	898	11.60	3.08	12	0.64	253.00	954.00	6150	20231116	-52.28	2575	20231113	13.98	4340	-32.37	20240102	2890	1.56	20240229	6150	-52.28	20231116	2575	13.98	20231113	1.50	N	365330	500	153 억		167631	N	N	0	N	00	N
157	20240304	130958	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	5	2	0.17	525921055	177789	39.18	2930	3010	2925	3805	2055	2930	2958.12	0.55	0	15686	3090	3010	2950	2870	2810	2980	2840	153	875	500	2050	5	1	30610000	898	11.60	3.08	12	0.58	253.00	954.00	6150	20231116	-52.28	2575	20231113	13.98	4340	-32.37	20240102	2890	1.56	20240229	6150	-52.28	20231116	2575	13.98	20231113	1.50	N	365330	500	153 억		167631	N	N	0	N	00	N
158	20240304	120934	57	100.00	KOSDAQ		금속	N	N	N	N		N	2935	5	2	0.17	500754435	169226	37.30	2930	3010	2925	3805	2055	2930	2959.09	0.55	0	16188	3090	3010	2950	2870	2810	2980	2840	153	875	500	2050	5	1	30610000	898	11.60	3.08	12	0.55	253.00	954.00	6150	20231116	-52.28	2575	20231113	13.98	4340	-32.37	20240102	2890	1.56	20240229	6150	-52.28	20231116	2575	13.98	20231113	1.50	N	365330	500	153 억		167631	N	N	0	N	00	N
159	20240304	110951	57	100.00	KOSDAQ		금속	N	N	N	N		N	2955	25	2	0.85	413669025	139578	30.76	2930	3010	2930	3805	2055	2930	2963.71	0.55	0	14292	3090	3010	2950	2870	2810	2980	2840	153	875	500	2050	5	1	30610000	905	11.68	3.10	12	0.46	253.00	954.00	6150	20231116	-51.95	2575	20231113	14.76	4340	-31.91	20240102	2890	2.25	20240229	6150	-51.95	20231116	2575	14.76	20231113	1.50	N	365330	500	153 억		167631	N	N	0	N	00	N
160	20240304	100952	57	100.00	KOSDAQ		금속	N	N	N	N		N	2985	55	2	1.88	336129210	113363	24.99	2930	3010	2930	3805	2055	2930	2965.07	0.55	0	12594	3090	3010	2950	2870	2810	2980	2840	153	875	500	2050	5	1	30610000	914	11.80	3.13	12	0.37	253.00	954.00	6150	20231116	-51.46	2575	20231113	15.92	4340	-31.22	20240102	2890	3.29	20240229	6150	-51.46	20231116	2575	15.92	20231113	1.50	N	365330	500	153 억		167631	N	N	0	N	00	N
161	20240304	090950	57	100.00	KOSDAQ		금속	N	N	N	N		N	2950	20	2	0.68	59419125	20185	4.45	2930	2960	2930	3805	2055	2930	2943.73	0.55	0	1349	3090	3010	2950	2870	2810	2980	2840	153	875	500	2050	5	1	30610000	903	11.66	3.09	12	0.07	253.00	954.00	6150	20231116	-52.03	2575	20231113	14.56	4340	-32.03	20240102	2890	2.08	20240229	6150	-52.03	20231116	2575	14.56	20231113	1.50	N	365330	500	153 억		167631	N	N	0	N	00	N