KissMeData/147830/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	160840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3895	120	2	3.18	15255953800	3797812	1482.44	3820	4200	3805	4905	2645	3775	4017.07	2.50	0	-60686	3908	3841	3783	3716	3658	3875	3750	100	1130	500	2410	5	1	20000000	779	10.70	0.99	12	18.99	364.00	3951.00	5260	20230605	-25.95	3120	20231026	24.84	4200	-7.26	20240329	3350	16.27	20240125	5260	-25.95	20230605	3120	24.84	20231026	3.63	N	147830	500	100 억		499723	N	N	0	N	00	N
3	20240329	150843	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	160	2	4.24	15111047250	3760733	1467.97	3820	4200	3805	4905	2645	3775	4018.11	2.50	0	-63187	3908	3841	3783	3716	3658	3875	3750	100	1130	500	2410	5	1	20000000	787	10.81	1.00	12	18.80	364.00	3951.00	5260	20230605	-25.19	3120	20231026	26.12	4200	-6.31	20240329	3350	17.46	20240125	5260	-25.19	20230605	3120	26.12	20231026	3.63	N	147830	500	100 억		499723	N	N	0	N	00	N
4	20240329	140839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	4055	280	2	7.42	13233297670	3288453	1283.62	3820	4200	3805	4905	2645	3775	4024.17	2.50	0	-121601	3908	3841	3783	3716	3658	3875	3750	100	1130	500	2410	5	1	20000000	811	11.14	1.03	12	16.44	364.00	3951.00	5260	20230605	-22.91	3120	20231026	29.97	4200	-3.45	20240329	3350	21.04	20240125	5260	-22.91	20230605	3120	29.97	20231026	3.63	N	147830	500	100 억		499723	N	N	0	N	00	N
5	20240329	130825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	155	2	4.11	10609320455	2636335	1029.07	3820	4200	3805	4905	2645	3775	4024.27	2.50	0	-89704	3908	3841	3783	3716	3658	3875	3750	100	1130	500	2410	5	1	20000000	786	10.80	0.99	12	13.18	364.00	3951.00	5260	20230605	-25.29	3120	20231026	25.96	4200	-6.43	20240329	3350	17.31	20240125	5260	-25.29	20230605	3120	25.96	20231026	3.63	N	147830	500	100 억		499723	N	N	0	N	00	N
6	20240329	120836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	155	2	4.11	9567929015	2371182	925.57	3820	4200	3805	4905	2645	3775	4035.09	2.50	0	-138239	3908	3841	3783	3716	3658	3875	3750	100	1130	500	2410	5	1	20000000	786	10.80	0.99	12	11.86	364.00	3951.00	5260	20230605	-25.29	3120	20231026	25.96	4200	-6.43	20240329	3350	17.31	20240125	5260	-25.29	20230605	3120	25.96	20231026	3.63	N	147830	500	100 억		499723	N	N	0	N	00	N
7	20240329	110824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3930	155	2	4.11	1789185520	458970	179.15	3820	3950	3805	4905	2645	3775	3898.26	2.50	0	-43481	3908	3841	3783	3716	3658	3875	3750	100	1130	500	2410	5	1	20000000	786	10.80	0.99	12	2.29	364.00	3951.00	5260	20230605	-25.29	3120	20231026	25.96	3950	-0.51	20240329	3350	17.31	20240125	5260	-25.29	20230605	3120	25.96	20231026	3.63	N	147830	500	100 억		499723	N	N	0	N	00	N
8	20240329	100825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3935	160	2	4.24	1369851960	351668	137.27	3820	3945	3805	4905	2645	3775	3895.30	2.50	0	-49907	3908	3841	3783	3716	3658	3875	3750	100	1130	500	2410	5	1	20000000	787	10.81	1.00	12	1.76	364.00	3951.00	5260	20230605	-25.19	3120	20231026	26.12	3945	-0.25	20240329	3350	17.46	20240125	5260	-25.19	20230605	3120	26.12	20231026	3.63	N	147830	500	100 억		499723	N	N	0	N	00	N
9	20240329	090824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3840	65	2	1.72	95212545	24887	9.71	3820	3845	3805	4905	2645	3775	3825.79	2.50	0	-1702	3908	3841	3783	3716	3658	3875	3750	100	1130	500	2410	5	1	20000000	768	10.55	0.97	12	0.12	364.00	3951.00	5260	20230605	-27.00	3120	20231026	23.08	3875	-0.90	20240304	3350	14.63	20240125	5260	-27.00	20230605	3120	23.08	20231026	3.63	N	147830	500	100 억		499723	N	N	0	N	00	N
10	20240328	160832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3775	35	2	0.94	965673905	254435	58.44	3745	3850	3725	4860	2620	3740	3795.37	2.56	0	-12577	3906	3822	3756	3672	3606	3865	3715	100	1120	500	2390	5	1	20000000	755	10.37	0.96	12	1.27	364.00	3951.00	5260	20230605	-28.23	3120	20231026	20.99	3875	-2.58	20240304	3350	12.69	20240125	5260	-28.23	20230605	3120	20.99	20231026	3.56	N	147830	500	100 억		512308	N	N	0	N	00	N
11	20240328	150831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3805	65	2	1.74	923513975	243290	55.88	3745	3850	3725	4860	2620	3740	3795.94	2.56	0	-14116	3906	3822	3756	3672	3606	3865	3715	100	1120	500	2390	5	1	20000000	761	10.45	0.96	12	1.22	364.00	3951.00	5260	20230605	-27.66	3120	20231026	21.96	3875	-1.81	20240304	3350	13.58	20240125	5260	-27.66	20230605	3120	21.96	20231026	3.56	N	147830	500	100 억		512308	N	N	0	N	00	N
12	20240328	140822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3800	60	2	1.60	839506540	221200	50.80	3745	3850	3725	4860	2620	3740	3795.24	2.56	0	-14067	3906	3822	3756	3672	3606	3865	3715	100	1120	500	2390	5	1	20000000	760	10.44	0.96	12	1.11	364.00	3951.00	5260	20230605	-27.76	3120	20231026	21.79	3875	-1.94	20240304	3350	13.43	20240125	5260	-27.76	20230605	3120	21.79	20231026	3.56	N	147830	500	100 억		512308	N	N	0	N	00	N
13	20240328	130820	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3810	70	2	1.87	728304165	192085	44.12	3745	3850	3725	4860	2620	3740	3791.57	2.56	0	-8318	3906	3822	3756	3672	3606	3865	3715	100	1120	500	2390	5	1	20000000	762	10.47	0.96	12	0.96	364.00	3951.00	5260	20230605	-27.57	3120	20231026	22.12	3875	-1.68	20240304	3350	13.73	20240125	5260	-27.57	20230605	3120	22.12	20231026	3.56	N	147830	500	100 억		512308	N	N	0	N	00	N
14	20240328	120824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3805	65	2	1.74	647504710	170896	39.25	3745	3850	3725	4860	2620	3740	3788.88	2.56	0	-5977	3906	3822	3756	3672	3606	3865	3715	100	1120	500	2390	5	1	20000000	761	10.45	0.96	12	0.85	364.00	3951.00	5260	20230605	-27.66	3120	20231026	21.96	3875	-1.81	20240304	3350	13.58	20240125	5260	-27.66	20230605	3120	21.96	20231026	3.56	N	147830	500	100 억		512308	N	N	0	N	00	N
15	20240328	110824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3815	75	2	2.01	559545770	147812	33.95	3745	3850	3725	4860	2620	3740	3785.52	2.56	0	257	3906	3822	3756	3672	3606	3865	3715	100	1120	500	2390	5	1	20000000	763	10.48	0.97	12	0.74	364.00	3951.00	5260	20230605	-27.47	3120	20231026	22.28	3875	-1.55	20240304	3350	13.88	20240125	5260	-27.47	20230605	3120	22.28	20231026	3.56	N	147830	500	100 억		512308	N	N	0	N	00	N
16	20240328	100823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3810	70	2	1.87	360487570	95441	21.92	3745	3850	3725	4860	2620	3740	3777.07	2.56	0	2855	3906	3822	3756	3672	3606	3865	3715	100	1120	500	2390	5	1	20000000	762	10.47	0.96	12	0.48	364.00	3951.00	5260	20230605	-27.57	3120	20231026	22.12	3875	-1.68	20240304	3350	13.73	20240125	5260	-27.57	20230605	3120	22.12	20231026	3.56	N	147830	500	100 억		512308	N	N	0	N	00	N
17	20240328	090838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3745	5	2	0.13	70597535	18852	4.33	3745	3770	3730	4860	2620	3740	3744.83	2.56	0	2724	3906	3822	3756	3672	3606	3865	3715	100	1120	500	2390	5	1	20000000	749	10.29	0.95	12	0.09	364.00	3951.00	5260	20230605	-28.80	3120	20231026	20.03	3875	-3.35	20240304	3350	11.79	20240125	5260	-28.80	20230605	3120	20.03	20231026	3.56	N	147830	500	100 억		512308	N	N	0	N	00	N
18	20240327	160834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3740	10	2	0.27	1636294600	432277	266.70	3720	3840	3690	4845	2615	3730	3785.46	2.71	0	-33574	3786	3757	3706	3677	3626	3772	3692	100	1115	500	2380	5	1	20000000	748	10.27	0.95	12	2.16	364.00	3951.00	5260	20230605	-28.90	3120	20231026	19.87	3875	-3.48	20240304	3350	11.64	20240125	5260	-28.90	20230605	3120	19.87	20231026	3.66	N	147830	500	100 억		542059	N	N	0	N	00	N
19	20240327	150836	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3770	40	2	1.07	1528118625	403384	248.88	3720	3840	3690	4845	2615	3730	3788.25	2.71	0	-34478	3786	3757	3706	3677	3626	3772	3692	100	1115	500	2380	5	1	20000000	754	10.36	0.95	12	2.02	364.00	3951.00	5260	20230605	-28.33	3120	20231026	20.83	3875	-2.71	20240304	3350	12.54	20240125	5260	-28.33	20230605	3120	20.83	20231026	3.66	N	147830	500	100 억		542059	N	N	0	N	00	N
20	20240327	140835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3820	90	2	2.41	1408092675	371609	229.27	3720	3840	3690	4845	2615	3730	3789.18	2.71	0	-36558	3786	3757	3706	3677	3626	3772	3692	100	1115	500	2380	5	1	20000000	764	10.49	0.97	12	1.86	364.00	3951.00	5260	20230605	-27.38	3120	20231026	22.44	3875	-1.42	20240304	3350	14.03	20240125	5260	-27.38	20230605	3120	22.44	20231026	3.66	N	147830	500	100 억		542059	N	N	0	N	00	N
21	20240327	130835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3815	85	2	2.28	1309298520	345673	213.27	3720	3840	3690	4845	2615	3730	3787.68	2.71	0	-38484	3786	3757	3706	3677	3626	3772	3692	100	1115	500	2380	5	1	20000000	763	10.48	0.97	12	1.73	364.00	3951.00	5260	20230605	-27.47	3120	20231026	22.28	3875	-1.55	20240304	3350	13.88	20240125	5260	-27.47	20230605	3120	22.28	20231026	3.66	N	147830	500	100 억		542059	N	N	0	N	00	N
22	20240327	120834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3815	85	2	2.28	1133629865	299623	184.86	3720	3840	3690	4845	2615	3730	3783.52	2.71	0	-34430	3786	3757	3706	3677	3626	3772	3692	100	1115	500	2380	5	1	20000000	763	10.48	0.97	12	1.50	364.00	3951.00	5260	20230605	-27.47	3120	20231026	22.28	3875	-1.55	20240304	3350	13.88	20240125	5260	-27.47	20230605	3120	22.28	20231026	3.66	N	147830	500	100 억		542059	N	N	0	N	00	N
23	20240327	110833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3785	55	2	1.47	767272490	203443	125.52	3720	3805	3690	4845	2615	3730	3771.44	2.71	0	-30036	3786	3757	3706	3677	3626	3772	3692	100	1115	500	2380	5	1	20000000	757	10.40	0.96	12	1.02	364.00	3951.00	5260	20230605	-28.04	3120	20231026	21.31	3875	-2.32	20240304	3350	12.99	20240125	5260	-28.04	20230605	3120	21.31	20231026	3.66	N	147830	500	100 억		542059	N	N	0	N	00	N
24	20240327	100829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3770	40	2	1.07	194922185	52133	32.16	3720	3780	3690	4845	2615	3730	3738.94	2.71	0	5823	3786	3757	3706	3677	3626	3772	3692	100	1115	500	2380	5	1	20000000	754	10.36	0.95	12	0.26	364.00	3951.00	5260	20230605	-28.33	3120	20231026	20.83	3875	-2.71	20240304	3350	12.54	20240125	5260	-28.33	20230605	3120	20.83	20231026	3.66	N	147830	500	100 억		542059	N	N	0	N	00	N
25	20240327	090835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3715	-15	5	-0.40	11309870	3045	1.88	3720	3730	3705	4845	2615	3730	3714.20	2.71	0	13	3786	3757	3706	3677	3626	3772	3692	100	1115	500	2380	5	1	20000000	743	10.21	0.94	12	0.02	364.00	3951.00	5260	20230605	-29.37	3120	20231026	19.07	3875	-4.13	20240304	3350	10.90	20240125	5260	-29.37	20230605	3120	19.07	20231026	3.66	N	147830	500	100 억		542059	N	N	0	N	00	N
26	20240326	160729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3730	60	2	1.63	596292045	161077	180.17	3665	3735	3655	4770	2570	3670	3701.89	2.54	0	32674	3760	3715	3685	3640	3610	3700	3625	100	1100	500	2340	5	1	20000000	746	10.25	0.94	12	0.81	364.00	3951.00	5260	20230605	-29.09	3120	20231026	19.55	3875	-3.74	20240304	3350	11.34	20240125	5260	-29.09	20230605	3120	19.55	20231026	3.58	N	147830	500	100 억		508386	N	N	0	N	00	N
27	20240326	150824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3730	60	2	1.63	521829765	141098	157.82	3665	3735	3655	4770	2570	3670	3698.35	2.54	0	34310	3760	3715	3685	3640	3610	3700	3625	100	1100	500	2340	5	1	20000000	746	10.25	0.94	12	0.71	364.00	3951.00	5260	20230605	-29.09	3120	20231026	19.55	3875	-3.74	20240304	3350	11.34	20240125	5260	-29.09	20230605	3120	19.55	20231026	3.58	N	147830	500	100 억		508386	N	N	0	N	00	N
28	20240326	140821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3730	60	2	1.63	416926920	112937	126.32	3665	3735	3655	4770	2570	3670	3691.68	2.54	0	37607	3760	3715	3685	3640	3610	3700	3625	100	1100	500	2340	5	1	20000000	746	10.25	0.94	12	0.56	364.00	3951.00	5260	20230605	-29.09	3120	20231026	19.55	3875	-3.74	20240304	3350	11.34	20240125	5260	-29.09	20230605	3120	19.55	20231026	3.58	N	147830	500	100 억		508386	N	N	0	N	00	N
29	20240326	130818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3690	20	2	0.54	268649470	72972	81.62	3665	3720	3655	4770	2570	3670	3681.54	2.54	0	17419	3760	3715	3685	3640	3610	3700	3625	100	1100	500	2340	5	1	20000000	738	10.14	0.93	12	0.36	364.00	3951.00	5260	20230605	-29.85	3120	20231026	18.27	3875	-4.77	20240304	3350	10.15	20240125	5260	-29.85	20230605	3120	18.27	20231026	3.58	N	147830	500	100 억		508386	N	N	0	N	00	N
30	20240326	120819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	10	2	0.27	197881865	53824	60.20	3665	3720	3655	4770	2570	3670	3676.46	2.54	0	6425	3760	3715	3685	3640	3610	3700	3625	100	1100	500	2340	5	1	20000000	736	10.11	0.93	12	0.27	364.00	3951.00	5260	20230605	-30.04	3120	20231026	17.95	3875	-5.03	20240304	3350	9.85	20240125	5260	-30.04	20230605	3120	17.95	20231026	3.58	N	147830	500	100 억		508386	N	N	0	N	00	N
31	20240326	110814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	5	2	0.14	170142405	46291	51.78	3665	3720	3655	4770	2570	3670	3675.50	2.54	0	3625	3760	3715	3685	3640	3610	3700	3625	100	1100	500	2340	5	1	20000000	735	10.10	0.93	12	0.23	364.00	3951.00	5260	20230605	-30.13	3120	20231026	17.79	3875	-5.16	20240304	3350	9.70	20240125	5260	-30.13	20230605	3120	17.79	20231026	3.58	N	147830	500	100 억		508386	N	N	0	N	00	N
32	20240326	100824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	10	2	0.27	89343485	24245	27.12	3665	3720	3655	4770	2570	3670	3685.03	2.54	0	4841	3760	3715	3685	3640	3610	3700	3625	100	1100	500	2340	5	1	20000000	736	10.11	0.93	12	0.12	364.00	3951.00	5260	20230605	-30.04	3120	20231026	17.95	3875	-5.03	20240304	3350	9.85	20240125	5260	-30.04	20230605	3120	17.95	20231026	3.58	N	147830	500	100 억		508386	N	N	0	N	00	N
33	20240326	090824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3685	15	2	0.41	26747560	7278	8.14	3665	3690	3655	4770	2570	3670	3675.13	2.54	0	3286	3760	3715	3685	3640	3610	3700	3625	100	1100	500	2340	5	1	20000000	737	10.12	0.93	12	0.04	364.00	3951.00	5260	20230605	-29.94	3120	20231026	18.11	3875	-4.90	20240304	3350	10.00	20240125	5260	-29.94	20230605	3120	18.11	20231026	3.58	N	147830	500	100 억		508386	N	N	0	N	00	N
34	20240325	160851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	-20	5	-0.54	323682800	88131	67.51	3725	3730	3655	4795	2585	3690	3672.75	2.59	0	-9573	3790	3740	3690	3640	3590	3765	3665	100	1105	500	2360	5	1	20000000	734	10.08	0.93	12	0.44	364.00	3951.00	5260	20230605	-30.23	3120	20231026	17.63	3875	-5.29	20240304	3350	9.55	20240125	5260	-30.23	20230605	3120	17.63	20231026	3.64	N	147830	500	100 억		517959	N	N	0	N	00	N
35	20240325	150853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	-15	5	-0.41	314951915	85753	65.69	3725	3730	3655	4795	2585	3690	3672.78	2.59	0	-9782	3790	3740	3690	3640	3590	3765	3665	100	1105	500	2360	5	1	20000000	735	10.10	0.93	12	0.43	364.00	3951.00	5260	20230605	-30.13	3120	20231026	17.79	3875	-5.16	20240304	3350	9.70	20240125	5260	-30.13	20230605	3120	17.79	20231026	3.64	N	147830	500	100 억		517959	N	N	0	N	00	N
36	20240325	140850	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	-10	5	-0.27	280030280	76244	58.41	3725	3730	3655	4795	2585	3690	3672.82	2.59	0	-9733	3790	3740	3690	3640	3590	3765	3665	100	1105	500	2360	5	1	20000000	736	10.11	0.93	12	0.38	364.00	3951.00	5260	20230605	-30.04	3120	20231026	17.95	3875	-5.03	20240304	3350	9.85	20240125	5260	-30.04	20230605	3120	17.95	20231026	3.64	N	147830	500	100 억		517959	N	N	0	N	00	N
37	20240325	130851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	-35	5	-0.95	263447280	71724	54.94	3725	3730	3655	4795	2585	3690	3673.07	2.59	0	-8402	3790	3740	3690	3640	3590	3765	3665	100	1105	500	2360	5	1	20000000	731	10.04	0.93	12	0.36	364.00	3951.00	5260	20230605	-30.51	3120	20231026	17.15	3875	-5.68	20240304	3350	9.10	20240125	5260	-30.51	20230605	3120	17.15	20231026	3.64	N	147830	500	100 억		517959	N	N	0	N	00	N
38	20240325	120855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	-15	5	-0.41	203739245	55445	42.47	3725	3730	3655	4795	2585	3690	3674.62	2.59	0	-4767	3790	3740	3690	3640	3590	3765	3665	100	1105	500	2360	5	1	20000000	735	10.10	0.93	12	0.28	364.00	3951.00	5260	20230605	-30.13	3120	20231026	17.79	3875	-5.16	20240304	3350	9.70	20240125	5260	-30.13	20230605	3120	17.79	20231026	3.64	N	147830	500	100 억		517959	N	N	0	N	00	N
39	20240325	110852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	-15	5	-0.41	190419275	51813	39.69	3725	3730	3655	4795	2585	3690	3675.13	2.59	0	-4094	3790	3740	3690	3640	3590	3765	3665	100	1105	500	2360	5	1	20000000	735	10.10	0.93	12	0.26	364.00	3951.00	5260	20230605	-30.13	3120	20231026	17.79	3875	-5.16	20240304	3350	9.70	20240125	5260	-30.13	20230605	3120	17.79	20231026	3.64	N	147830	500	100 억		517959	N	N	0	N	00	N
40	20240325	100852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3690	0	3	0.00	118289575	32165	24.64	3725	3730	3660	4795	2585	3690	3677.59	2.59	0	-3524	3790	3740	3690	3640	3590	3765	3665	100	1105	500	2360	5	1	20000000	738	10.14	0.93	12	0.16	364.00	3951.00	5260	20230605	-29.85	3120	20231026	18.27	3875	-4.77	20240304	3350	10.15	20240125	5260	-29.85	20230605	3120	18.27	20231026	3.64	N	147830	500	100 억		517959	N	N	0	N	00	N
41	20240325	090856	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	5	2	0.14	26437420	7170	5.49	3725	3730	3660	4795	2585	3690	3687.23	2.59	0	-613	3790	3740	3690	3640	3590	3765	3665	100	1105	500	2360	5	1	20000000	739	10.15	0.94	12	0.04	364.00	3951.00	5260	20230605	-29.75	3120	20231026	18.43	3875	-4.65	20240304	3350	10.30	20240125	5260	-29.75	20230605	3120	18.43	20231026	3.64	N	147830	500	100 억		517959	N	N	0	N	00	N
42	20240322	160853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3690	55	2	1.51	475337130	128648	148.19	3660	3740	3640	4725	2545	3635	3694.87	2.61	0	-4673	3691	3662	3641	3612	3591	3677	3627	100	1090	500	2320	5	1	20000000	738	10.14	0.93	12	0.64	364.00	3951.00	5260	20230605	-29.85	3120	20231026	18.27	3875	-4.77	20240304	3350	10.15	20240125	5260	-29.85	20230605	3120	18.27	20231026	3.70	N	147830	500	100 억		522631	N	N	0	N	00	N
43	20240322	150855	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3685	50	2	1.38	451340580	122147	140.70	3660	3740	3640	4725	2545	3635	3695.06	2.61	0	-7311	3691	3662	3641	3612	3591	3677	3627	100	1090	500	2320	5	1	20000000	737	10.12	0.93	12	0.61	364.00	3951.00	5260	20230605	-29.94	3120	20231026	18.11	3875	-4.90	20240304	3350	10.00	20240125	5260	-29.94	20230605	3120	18.11	20231026	3.70	N	147830	500	100 억		522631	N	N	0	N	00	N
44	20240322	140844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3690	55	2	1.51	419391810	113473	130.71	3660	3740	3640	4725	2545	3635	3695.96	2.61	0	-8651	3691	3662	3641	3612	3591	3677	3627	100	1090	500	2320	5	1	20000000	738	10.14	0.93	12	0.57	364.00	3951.00	5260	20230605	-29.85	3120	20231026	18.27	3875	-4.77	20240304	3350	10.15	20240125	5260	-29.85	20230605	3120	18.27	20231026	3.70	N	147830	500	100 억		522631	N	N	0	N	00	N
45	20240322	130849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3685	50	2	1.38	383696305	103769	119.53	3660	3740	3640	4725	2545	3635	3697.60	2.61	0	-9576	3691	3662	3641	3612	3591	3677	3627	100	1090	500	2320	5	1	20000000	737	10.12	0.93	12	0.52	364.00	3951.00	5260	20230605	-29.94	3120	20231026	18.11	3875	-4.90	20240304	3350	10.00	20240125	5260	-29.94	20230605	3120	18.11	20231026	3.70	N	147830	500	100 억		522631	N	N	0	N	00	N
46	20240322	120845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3700	65	2	1.79	354064425	95735	110.27	3660	3740	3640	4725	2545	3635	3698.38	2.61	0	-7355	3691	3662	3641	3612	3591	3677	3627	100	1090	500	2320	5	1	20000000	740	10.16	0.94	12	0.48	364.00	3951.00	5260	20230605	-29.66	3120	20231026	18.59	3875	-4.52	20240304	3350	10.45	20240125	5260	-29.66	20230605	3120	18.59	20231026	3.70	N	147830	500	100 억		522631	N	N	0	N	00	N
47	20240322	110853	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3705	70	2	1.93	339842445	91891	105.85	3660	3740	3640	4725	2545	3635	3698.32	2.61	0	-6835	3691	3662	3641	3612	3591	3677	3627	100	1090	500	2320	5	1	20000000	741	10.18	0.94	12	0.46	364.00	3951.00	5260	20230605	-29.56	3120	20231026	18.75	3875	-4.39	20240304	3350	10.60	20240125	5260	-29.56	20230605	3120	18.75	20231026	3.70	N	147830	500	100 억		522631	N	N	0	N	00	N
48	20240322	100845	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	85	2	2.34	281200495	76099	87.66	3660	3740	3640	4725	2545	3635	3695.19	2.61	0	-7452	3691	3662	3641	3612	3591	3677	3627	100	1090	500	2320	5	1	20000000	744	10.22	0.94	12	0.38	364.00	3951.00	5260	20230605	-29.28	3120	20231026	19.23	3875	-4.00	20240304	3350	11.04	20240125	5260	-29.28	20230605	3120	19.23	20231026	3.70	N	147830	500	100 억		522631	N	N	0	N	00	N
49	20240322	090844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	40	2	1.10	39021360	10638	12.25	3660	3680	3650	4725	2545	3635	3668.11	2.61	0	924	3691	3662	3641	3612	3591	3677	3627	100	1090	500	2320	5	1	20000000	735	10.10	0.93	12	0.05	364.00	3951.00	5260	20230605	-30.13	3120	20231026	17.79	3875	-5.16	20240304	3350	9.70	20240125	5260	-30.13	20230605	3120	17.79	20231026	3.70	N	147830	500	100 억		522631	N	N	0	N	00	N
50	20240321	160851	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	10	2	0.28	311330870	85467	71.55	3620	3670	3620	4710	2540	3625	3642.85	2.48	0	26373	3738	3681	3638	3581	3538	3710	3610	100	1085	500	2320	5	1	20000000	727	9.99	0.92	12	0.43	364.00	3951.00	5260	20230605	-30.89	3120	20231026	16.51	3875	-6.19	20240304	3350	8.51	20240125	5260	-30.89	20230605	3120	16.51	20231026	3.82	N	147830	500	100 억		496255	N	N	0	N	00	N
51	20240321	150847	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	25	2	0.69	292422315	80268	67.20	3620	3670	3620	4710	2540	3625	3643.07	2.48	0	24912	3738	3681	3638	3581	3538	3710	3610	100	1085	500	2320	5	1	20000000	730	10.03	0.92	12	0.40	364.00	3951.00	5260	20230605	-30.61	3120	20231026	16.99	3875	-5.81	20240304	3350	8.96	20240125	5260	-30.61	20230605	3120	16.99	20231026	3.82	N	147830	500	100 억		496255	N	N	0	N	00	N
52	20240321	140846	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	20	2	0.55	232476930	63824	53.43	3620	3670	3620	4710	2540	3625	3642.47	2.48	0	16599	3738	3681	3638	3581	3538	3710	3610	100	1085	500	2320	5	1	20000000	729	10.01	0.92	12	0.32	364.00	3951.00	5260	20230605	-30.70	3120	20231026	16.83	3875	-5.94	20240304	3350	8.81	20240125	5260	-30.70	20230605	3120	16.83	20231026	3.82	N	147830	500	100 억		496255	N	N	0	N	00	N
53	20240321	130834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	35	2	0.97	189850655	52131	43.64	3620	3670	3620	4710	2540	3625	3641.80	2.48	0	17015	3738	3681	3638	3581	3538	3710	3610	100	1085	500	2320	5	1	20000000	732	10.05	0.93	12	0.26	364.00	3951.00	5260	20230605	-30.42	3120	20231026	17.31	3875	-5.55	20240304	3350	9.25	20240125	5260	-30.42	20230605	3120	17.31	20231026	3.82	N	147830	500	100 억		496255	N	N	0	N	00	N
54	20240321	120848	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	30	2	0.83	172095845	47267	39.57	3620	3670	3620	4710	2540	3625	3640.93	2.48	0	16596	3738	3681	3638	3581	3538	3710	3610	100	1085	500	2320	5	1	20000000	731	10.04	0.93	12	0.24	364.00	3951.00	5260	20230605	-30.51	3120	20231026	17.15	3875	-5.68	20240304	3350	9.10	20240125	5260	-30.51	20230605	3120	17.15	20231026	3.82	N	147830	500	100 억		496255	N	N	0	N	00	N
55	20240321	110844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	10	2	0.28	151993920	41756	34.96	3620	3670	3620	4710	2540	3625	3640.05	2.48	0	15554	3738	3681	3638	3581	3538	3710	3610	100	1085	500	2320	5	1	20000000	727	9.99	0.92	12	0.21	364.00	3951.00	5260	20230605	-30.89	3120	20231026	16.51	3875	-6.19	20240304	3350	8.51	20240125	5260	-30.89	20230605	3120	16.51	20231026	3.82	N	147830	500	100 억		496255	N	N	0	N	00	N
56	20240321	100849	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	10	2	0.28	88788420	24431	20.45	3620	3650	3620	4710	2540	3625	3634.25	2.48	0	6805	3738	3681	3638	3581	3538	3710	3610	100	1085	500	2320	5	1	20000000	727	9.99	0.92	12	0.12	364.00	3951.00	5260	20230605	-30.89	3120	20231026	16.51	3875	-6.19	20240304	3350	8.51	20240125	5260	-30.89	20230605	3120	16.51	20231026	3.82	N	147830	500	100 억		496255	N	N	0	N	00	N
57	20240321	090852	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	25	2	0.69	36550835	10055	8.42	3620	3650	3620	4710	2540	3625	3635.09	2.48	0	689	3738	3681	3638	3581	3538	3710	3610	100	1085	500	2320	5	1	20000000	730	10.03	0.92	12	0.05	364.00	3951.00	5260	20230605	-30.61	3120	20231026	16.99	3875	-5.81	20240304	3350	8.96	20240125	5260	-30.61	20230605	3120	16.99	20231026	3.82	N	147830	500	100 억		496255	N	N	0	N	00	N
58	20240320	160839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	-5	5	-0.14	429558670	118199	94.33	3620	3695	3595	4715	2545	3630	3634.22	2.47	0	3530	3703	3666	3638	3601	3573	3652	3587	100	1085	500	2320	5	1	20000000	725	7.95	0.97	12	0.59	456.00	3734.00	5260	20230605	-31.08	3120	20231026	16.19	3875	-6.45	20240304	3350	8.21	20240125	5260	-31.08	20230605	3120	16.19	20231026	3.75	N	147830	500	100 억		494518	N	N	0	N	00	N
59	20240320	150841	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	-5	5	-0.14	418470995	115141	91.89	3620	3695	3595	4715	2545	3630	3634.42	2.47	0	4159	3703	3666	3638	3601	3573	3652	3587	100	1085	500	2320	5	1	20000000	725	7.95	0.97	12	0.58	456.00	3734.00	5260	20230605	-31.08	3120	20231026	16.19	3875	-6.45	20240304	3350	8.21	20240125	5260	-31.08	20230605	3120	16.19	20231026	3.75	N	147830	500	100 억		494518	N	N	0	N	00	N
60	20240320	140844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	0	3	0.00	317005780	87014	69.44	3620	3695	3615	4715	2545	3630	3643.16	2.47	0	7950	3703	3666	3638	3601	3573	3652	3587	100	1085	500	2320	5	1	20000000	726	7.96	0.97	12	0.44	456.00	3734.00	5260	20230605	-30.99	3120	20231026	16.35	3875	-6.32	20240304	3350	8.36	20240125	5260	-30.99	20230605	3120	16.35	20231026	3.75	N	147830	500	100 억		494518	N	N	0	N	00	N
61	20240320	130844	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	10	2	0.28	264919505	72645	57.98	3620	3695	3620	4715	2545	3630	3646.77	2.47	0	11274	3703	3666	3638	3601	3573	3652	3587	100	1085	500	2320	5	1	20000000	728	7.98	0.97	12	0.36	456.00	3734.00	5260	20230605	-30.80	3120	20231026	16.67	3875	-6.06	20240304	3350	8.66	20240125	5260	-30.80	20230605	3120	16.67	20231026	3.75	N	147830	500	100 억		494518	N	N	0	N	00	N
62	20240320	120839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	0	3	0.00	246540890	67582	53.94	3620	3695	3620	4715	2545	3630	3648.03	2.47	0	10937	3703	3666	3638	3601	3573	3652	3587	100	1085	500	2320	5	1	20000000	726	7.96	0.97	12	0.34	456.00	3734.00	5260	20230605	-30.99	3120	20231026	16.35	3875	-6.32	20240304	3350	8.36	20240125	5260	-30.99	20230605	3120	16.35	20231026	3.75	N	147830	500	100 억		494518	N	N	0	N	00	N
63	20240320	110840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	0	3	0.00	225113575	61681	49.23	3620	3695	3620	4715	2545	3630	3649.64	2.47	0	12356	3703	3666	3638	3601	3573	3652	3587	100	1085	500	2320	5	1	20000000	726	7.96	0.97	12	0.31	456.00	3734.00	5260	20230605	-30.99	3120	20231026	16.35	3875	-6.32	20240304	3350	8.36	20240125	5260	-30.99	20230605	3120	16.35	20231026	3.75	N	147830	500	100 억		494518	N	N	0	N	00	N
64	20240320	100835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	45	2	1.24	187117280	51272	40.92	3620	3695	3620	4715	2545	3630	3649.50	2.47	0	14995	3703	3666	3638	3601	3573	3652	3587	100	1085	500	2320	5	1	20000000	735	8.06	0.98	12	0.26	456.00	3734.00	5260	20230605	-30.13	3120	20231026	17.79	3875	-5.16	20240304	3350	9.70	20240125	5260	-30.13	20230605	3120	17.79	20231026	3.75	N	147830	500	100 억		494518	N	N	0	N	00	N
65	20240320	090839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	30	2	0.83	20658855	5660	4.52	3620	3675	3620	4715	2545	3630	3649.97	2.47	0	197	3703	3666	3638	3601	3573	3652	3587	100	1085	500	2320	5	1	20000000	732	8.03	0.98	12	0.03	456.00	3734.00	5260	20230605	-30.42	3120	20231026	17.31	3875	-5.55	20240304	3350	9.25	20240125	5260	-30.42	20230605	3120	17.31	20231026	3.75	N	147830	500	100 억		494518	N	N	0	N	00	N
66	20240319	160829	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	-65	5	-1.76	454094290	124998	63.84	3670	3675	3610	4800	2590	3695	3632.81	2.55	0	-14219	3848	3771	3708	3631	3568	3810	3670	100	1105	500	2360	5	1	20000000	726	7.96	0.97	12	0.62	456.00	3734.00	5260	20230605	-30.99	3120	20231026	16.35	3875	-6.32	20240304	3350	8.36	20240125	5260	-30.99	20230605	3120	16.35	20231026	3.93	N	147830	500	100 억		509375	N	N	0	N	00	N
67	20240319	150840	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	-70	5	-1.89	420421255	115709	59.10	3670	3675	3610	4800	2590	3695	3633.40	2.55	0	-16483	3848	3771	3708	3631	3568	3810	3670	100	1105	500	2360	5	1	20000000	725	7.95	0.97	12	0.58	456.00	3734.00	5260	20230605	-31.08	3120	20231026	16.19	3875	-6.45	20240304	3350	8.21	20240125	5260	-31.08	20230605	3120	16.19	20231026	3.93	N	147830	500	100 억		509375	N	N	0	N	00	N
68	20240319	140839	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	-65	5	-1.76	392843465	108083	55.21	3670	3675	3610	4800	2590	3695	3634.61	2.55	0	-15946	3848	3771	3708	3631	3568	3810	3670	100	1105	500	2360	5	1	20000000	726	7.96	0.97	12	0.54	456.00	3734.00	5260	20230605	-30.99	3120	20231026	16.35	3875	-6.32	20240304	3350	8.36	20240125	5260	-30.99	20230605	3120	16.35	20231026	3.93	N	147830	500	100 억		509375	N	N	0	N	00	N
69	20240319	130808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	-65	5	-1.76	383219165	105425	53.85	3670	3675	3610	4800	2590	3695	3634.96	2.55	0	-16061	3848	3771	3708	3631	3568	3810	3670	100	1105	500	2360	5	1	20000000	726	7.96	0.97	12	0.53	456.00	3734.00	5260	20230605	-30.99	3120	20231026	16.35	3875	-6.32	20240304	3350	8.36	20240125	5260	-30.99	20230605	3120	16.35	20231026	3.93	N	147830	500	100 억		509375	N	N	0	N	00	N
70	20240319	120833	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	-65	5	-1.76	344412940	94703	48.37	3670	3675	3610	4800	2590	3695	3636.73	2.55	0	-15709	3848	3771	3708	3631	3568	3810	3670	100	1105	500	2360	5	1	20000000	726	7.96	0.97	12	0.47	456.00	3734.00	5260	20230605	-30.99	3120	20231026	16.35	3875	-6.32	20240304	3350	8.36	20240125	5260	-30.99	20230605	3120	16.35	20231026	3.93	N	147830	500	100 억		509375	N	N	0	N	00	N
71	20240319	110835	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	-55	5	-1.49	232307940	63898	32.64	3670	3675	3610	4800	2590	3695	3635.55	2.55	0	2068	3848	3771	3708	3631	3568	3810	3670	100	1105	500	2360	5	1	20000000	728	7.98	0.97	12	0.32	456.00	3734.00	5260	20230605	-30.80	3120	20231026	16.67	3875	-6.06	20240304	3350	8.66	20240125	5260	-30.80	20230605	3120	16.67	20231026	3.93	N	147830	500	100 억		509375	N	N	0	N	00	N
72	20240319	100837	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	-60	5	-1.62	188551865	51846	26.48	3670	3675	3610	4800	2590	3695	3636.70	2.55	0	-2602	3848	3771	3708	3631	3568	3810	3670	100	1105	500	2360	5	1	20000000	727	7.97	0.97	12	0.26	456.00	3734.00	5260	20230605	-30.89	3120	20231026	16.51	3875	-6.19	20240304	3350	8.51	20240125	5260	-30.89	20230605	3120	16.51	20231026	3.93	N	147830	500	100 억		509375	N	N	0	N	00	N
73	20240319	090838	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	-25	5	-0.68	53141915	14510	7.41	3670	3675	3640	4800	2590	3695	3662.29	2.55	0	-1782	3848	3771	3708	3631	3568	3810	3670	100	1105	500	2360	5	1	20000000	734	8.05	0.98	12	0.07	456.00	3734.00	5260	20230605	-30.23	3120	20231026	17.63	3875	-5.29	20240304	3350	9.55	20240125	5260	-30.23	20230605	3120	17.63	20231026	3.93	N	147830	500	100 억		509375	N	N	0	N	00	N
74	20240318	160832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	25	2	0.68	721850965	194485	139.08	3670	3785	3645	4770	2570	3670	3711.71	2.57	0	-6742	3743	3706	3668	3631	3593	3687	3612	100	1100	500	2340	5	1	20000000	739	8.10	0.99	12	0.97	456.00	3734.00	5260	20230605	-29.75	3120	20231026	18.43	3875	-4.65	20240304	3350	10.30	20240125	5260	-29.75	20230605	3120	18.43	20231026	3.74	N	147830	500	100 억		513088	N	N	0	N	00	N
75	20240318	150832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	25	2	0.68	704562525	189801	135.73	3670	3785	3645	4770	2570	3670	3712.22	2.57	0	-7721	3743	3706	3668	3631	3593	3687	3612	100	1100	500	2340	5	1	20000000	739	8.10	0.99	12	0.95	456.00	3734.00	5260	20230605	-29.75	3120	20231026	18.43	3875	-4.65	20240304	3350	10.30	20240125	5260	-29.75	20230605	3120	18.43	20231026	3.74	N	147830	500	100 억		513088	N	N	0	N	00	N
76	20240318	140832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3710	40	2	1.09	613212640	165126	118.09	3670	3785	3645	4770	2570	3670	3713.73	2.57	0	366	3743	3706	3668	3631	3593	3687	3612	100	1100	500	2340	5	1	20000000	742	8.14	0.99	12	0.83	456.00	3734.00	5260	20230605	-29.47	3120	20231026	18.91	3875	-4.26	20240304	3350	10.75	20240125	5260	-29.47	20230605	3120	18.91	20231026	3.74	N	147830	500	100 억		513088	N	N	0	N	00	N
77	20240318	130832	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	50	2	1.36	574139855	154597	110.56	3670	3785	3645	4770	2570	3670	3713.92	2.57	0	1211	3743	3706	3668	3631	3593	3687	3612	100	1100	500	2340	5	1	20000000	744	8.16	1.00	12	0.77	456.00	3734.00	5260	20230605	-29.28	3120	20231026	19.23	3875	-4.00	20240304	3350	11.04	20240125	5260	-29.28	20230605	3120	19.23	20231026	3.74	N	147830	500	100 억		513088	N	N	0	N	00	N
78	20240318	120825	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3730	60	2	1.63	527532420	142036	101.58	3670	3785	3645	4770	2570	3670	3714.23	2.57	0	2650	3743	3706	3668	3631	3593	3687	3612	100	1100	500	2340	5	1	20000000	746	8.18	1.00	12	0.71	456.00	3734.00	5260	20230605	-29.09	3120	20231026	19.55	3875	-3.74	20240304	3350	11.34	20240125	5260	-29.09	20230605	3120	19.55	20231026	3.74	N	147830	500	100 억		513088	N	N	0	N	00	N
79	20240318	110834	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3715	45	2	1.23	441071925	118717	84.90	3670	3785	3645	4770	2570	3670	3715.51	2.57	0	3849	3743	3706	3668	3631	3593	3687	3612	100	1100	500	2340	5	1	20000000	743	8.15	0.99	12	0.59	456.00	3734.00	5260	20230605	-29.37	3120	20231026	19.07	3875	-4.13	20240304	3350	10.90	20240125	5260	-29.37	20230605	3120	19.07	20231026	3.74	N	147830	500	100 억		513088	N	N	0	N	00	N
80	20240318	100831	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3720	50	2	1.36	315380790	84962	60.76	3670	3785	3645	4770	2570	3670	3712.26	2.57	0	11895	3743	3706	3668	3631	3593	3687	3612	100	1100	500	2340	5	1	20000000	744	8.16	1.00	12	0.42	456.00	3734.00	5260	20230605	-29.28	3120	20231026	19.23	3875	-4.00	20240304	3350	11.04	20240125	5260	-29.28	20230605	3120	19.23	20231026	3.74	N	147830	500	100 억		513088	N	N	0	N	00	N
81	20240318	090830	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3695	25	2	0.68	51266570	13926	9.96	3670	3695	3645	4770	2570	3670	3681.77	2.57	0	261	3743	3706	3668	3631	3593	3687	3612	100	1100	500	2340	5	1	20000000	739	8.10	0.99	12	0.07	456.00	3734.00	5260	20230605	-29.75	3120	20231026	18.43	3875	-4.65	20240304	3350	10.30	20240125	5260	-29.75	20230605	3120	18.43	20231026	3.74	N	147830	500	100 억		513088	N	N	0	N	00	N
82	20240315	160823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	-15	5	-0.41	507228830	138589	32.38	3680	3705	3630	4790	2580	3685	3659.90	2.44	0	25169	3875	3780	3700	3605	3525	3827	3652	100	1105	500	2350	5	1	20000000	734	8.05	0.98	12	0.69	456.00	3734.00	5260	20230605	-30.23	3120	20231026	17.63	3875	-5.29	20240304	3350	9.55	20240125	5260	-30.23	20230605	3120	17.63	20231026	3.75	N	147830	500	100 억		487522	N	N	0	N	00	N
83	20240315	150752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3675	-10	5	-0.27	465046395	127075	29.69	3680	3705	3630	4790	2580	3685	3659.62	2.44	0	23752	3875	3780	3700	3605	3525	3827	3652	100	1105	500	2350	5	1	20000000	735	8.06	0.98	12	0.64	456.00	3734.00	5260	20230605	-30.13	3120	20231026	17.79	3875	-5.16	20240304	3350	9.70	20240125	5260	-30.13	20230605	3120	17.79	20231026	3.75	N	147830	500	100 억		487522	N	N	0	N	00	N
84	20240315	140740	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3665	-20	5	-0.54	423890405	115829	27.06	3680	3705	3630	4790	2580	3685	3659.62	2.44	0	21069	3875	3780	3700	3605	3525	3827	3652	100	1105	500	2350	5	1	20000000	733	8.04	0.98	12	0.58	456.00	3734.00	5260	20230605	-30.32	3120	20231026	17.47	3875	-5.42	20240304	3350	9.40	20240125	5260	-30.32	20230605	3120	17.47	20231026	3.75	N	147830	500	100 억		487522	N	N	0	N	00	N
85	20240315	130824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3665	-20	5	-0.54	386115560	105480	24.64	3680	3705	3630	4790	2580	3685	3660.56	2.44	0	19865	3875	3780	3700	3605	3525	3827	3652	100	1105	500	2350	5	1	20000000	733	8.04	0.98	12	0.53	456.00	3734.00	5260	20230605	-30.32	3120	20231026	17.47	3875	-5.42	20240304	3350	9.40	20240125	5260	-30.32	20230605	3120	17.47	20231026	3.75	N	147830	500	100 억		487522	N	N	0	N	00	N
86	20240315	120824	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	-5	5	-0.14	357574190	97675	22.82	3680	3705	3630	4790	2580	3685	3660.86	2.44	0	19646	3875	3780	3700	3605	3525	3827	3652	100	1105	500	2350	5	1	20000000	736	8.07	0.99	12	0.49	456.00	3734.00	5260	20230605	-30.04	3120	20231026	17.95	3875	-5.03	20240304	3350	9.85	20240125	5260	-30.04	20230605	3120	17.95	20231026	3.75	N	147830	500	100 억		487522	N	N	0	N	00	N
87	20240315	110821	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	-40	5	-1.09	290907215	79473	18.57	3680	3705	3630	4790	2580	3685	3660.45	2.44	0	17862	3875	3780	3700	3605	3525	3827	3652	100	1105	500	2350	5	1	20000000	729	7.99	0.98	12	0.40	456.00	3734.00	5260	20230605	-30.70	3120	20231026	16.83	3875	-5.94	20240304	3350	8.81	20240125	5260	-30.70	20230605	3120	16.83	20231026	3.75	N	147830	500	100 억		487522	N	N	0	N	00	N
88	20240315	100822	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	-5	5	-0.14	207746340	56816	13.27	3680	3705	3630	4790	2580	3685	3656.48	2.44	0	7253	3875	3780	3700	3605	3525	3827	3652	100	1105	500	2350	5	1	20000000	736	8.07	0.99	12	0.28	456.00	3734.00	5260	20230605	-30.04	3120	20231026	17.95	3875	-5.03	20240304	3350	9.85	20240125	5260	-30.04	20230605	3120	17.95	20231026	3.75	N	147830	500	100 억		487522	N	N	0	N	00	N
89	20240315	090828	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3705	20	2	0.54	53468735	14510	3.39	3680	3705	3660	4790	2580	3685	3684.96	2.44	0	-2192	3875	3780	3700	3605	3525	3827	3652	100	1105	500	2350	5	1	20000000	741	8.12	0.99	12	0.07	456.00	3734.00	5260	20230605	-29.56	3120	20231026	18.75	3875	-4.39	20240304	3350	10.60	20240125	5260	-29.56	20230605	3120	18.75	20231026	3.75	N	147830	500	100 억		487522	N	N	0	N	00	N
90	20240314	160815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3685	45	2	1.24	1567671985	423701	249.23	3630	3795	3620	4730	2550	3640	3699.95	2.41	0	5712	3753	3696	3653	3596	3553	3690	3590	100	1090	500	2320	5	1	20000000	737	8.08	0.99	12	2.12	456.00	3734.00	5260	20230605	-29.94	3120	20231026	18.11	3875	-4.90	20240304	3350	10.00	20240125	5260	-29.94	20230605	3120	18.11	20231026	3.80	N	147830	500	100 억		481695	N	N	0	N	00	N
91	20240314	150818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	30	2	0.82	1516921620	409928	241.12	3630	3795	3620	4730	2550	3640	3700.46	2.41	0	10458	3753	3696	3653	3596	3553	3690	3590	100	1090	500	2320	5	1	20000000	734	8.05	0.98	12	2.05	456.00	3734.00	5260	20230605	-30.23	3120	20231026	17.63	3875	-5.29	20240304	3350	9.55	20240125	5260	-30.23	20230605	3120	17.63	20231026	3.80	N	147830	500	100 억		481695	N	N	0	N	00	N
92	20240314	140818	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	20	2	0.55	1394977985	376531	221.48	3630	3795	3620	4730	2550	3640	3704.82	2.41	0	-5043	3753	3696	3653	3596	3553	3690	3590	100	1090	500	2320	5	1	20000000	732	8.03	0.98	12	1.88	456.00	3734.00	5260	20230605	-30.42	3120	20231026	17.31	3875	-5.55	20240304	3350	9.25	20240125	5260	-30.42	20230605	3120	17.31	20231026	3.80	N	147830	500	100 억		481695	N	N	0	N	00	N
93	20240314	130814	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	0	3	0.00	1355337020	365670	215.09	3630	3795	3620	4730	2550	3640	3706.45	2.41	0	-6458	3753	3696	3653	3596	3553	3690	3590	100	1090	500	2320	5	1	20000000	728	7.98	0.97	12	1.83	456.00	3734.00	5260	20230605	-30.80	3120	20231026	16.67	3875	-6.06	20240304	3350	8.66	20240125	5260	-30.80	20230605	3120	16.67	20231026	3.80	N	147830	500	100 억		481695	N	N	0	N	00	N
94	20240314	120815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	15	2	0.41	1278289000	344481	202.63	3630	3795	3630	4730	2550	3640	3710.77	2.41	0	-14598	3753	3696	3653	3596	3553	3690	3590	100	1090	500	2320	5	1	20000000	731	8.02	0.98	12	1.72	456.00	3734.00	5260	20230605	-30.51	3120	20231026	17.15	3875	-5.68	20240304	3350	9.10	20240125	5260	-30.51	20230605	3120	17.15	20231026	3.80	N	147830	500	100 억		481695	N	N	0	N	00	N
95	20240314	110816	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	5	2	0.14	1140151110	306654	180.38	3630	3795	3630	4730	2550	3640	3718.04	2.41	0	-20785	3753	3696	3653	3596	3553	3690	3590	100	1090	500	2320	5	1	20000000	729	7.99	0.98	12	1.53	456.00	3734.00	5260	20230605	-30.70	3120	20231026	16.83	3875	-5.94	20240304	3350	8.81	20240125	5260	-30.70	20230605	3120	16.83	20231026	3.80	N	147830	500	100 억		481695	N	N	0	N	00	N
96	20240314	100823	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	40	2	1.10	976064730	261852	154.02	3630	3795	3630	4730	2550	3640	3727.54	2.41	0	-29615	3753	3696	3653	3596	3553	3690	3590	100	1090	500	2320	5	1	20000000	736	8.07	0.99	12	1.31	456.00	3734.00	5260	20230605	-30.04	3120	20231026	17.95	3875	-5.03	20240304	3350	9.85	20240125	5260	-30.04	20230605	3120	17.95	20231026	3.80	N	147830	500	100 억		481695	N	N	0	N	00	N
97	20240314	090819	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3685	45	2	1.24	47167040	12882	7.58	3630	3685	3630	4730	2550	3640	3661.47	2.41	0	5437	3753	3696	3653	3596	3553	3690	3590	100	1090	500	2320	5	1	20000000	737	8.08	0.99	12	0.06	456.00	3734.00	5260	20230605	-29.94	3120	20231026	18.11	3875	-4.90	20240304	3350	10.00	20240125	5260	-29.94	20230605	3120	18.11	20231026	3.80	N	147830	500	100 억		481695	N	N	0	N	00	N
98	20240313	160807	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	10	2	0.28	618313515	169097	80.67	3640	3710	3610	4715	2545	3630	3656.56	2.43	0	-4360	3720	3675	3625	3580	3530	3650	3555	100	1085	500	2320	5	1	20000000	728	7.98	0.97	12	0.85	456.00	3734.00	5260	20230605	-30.80	3120	20231026	16.67	3875	-6.06	20240304	3350	8.66	20240125	5260	-30.80	20230605	3120	16.67	20231026	3.86	N	147830	500	100 억		486133	N	N	0	N	00	N
99	20240313	150809	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	20	2	0.55	572429440	156495	74.66	3640	3710	3610	4715	2545	3630	3657.81	2.43	0	-5380	3720	3675	3625	3580	3530	3650	3555	100	1085	500	2320	5	1	20000000	730	8.00	0.98	12	0.78	456.00	3734.00	5260	20230605	-30.61	3120	20231026	16.99	3875	-5.81	20240304	3350	8.96	20240125	5260	-30.61	20230605	3120	16.99	20231026	3.86	N	147830	500	100 억		486133	N	N	0	N	00	N
100	20240313	140812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	10	2	0.28	535250535	146286	69.79	3640	3710	3610	4715	2545	3630	3658.93	2.43	0	-7809	3720	3675	3625	3580	3530	3650	3555	100	1085	500	2320	5	1	20000000	728	7.98	0.97	12	0.73	456.00	3734.00	5260	20230605	-30.80	3120	20231026	16.67	3875	-6.06	20240304	3350	8.66	20240125	5260	-30.80	20230605	3120	16.67	20231026	3.86	N	147830	500	100 억		486133	N	N	0	N	00	N
101	20240313	130815	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	25	2	0.69	503537740	137558	65.62	3640	3710	3610	4715	2545	3630	3660.55	2.43	0	-7905	3720	3675	3625	3580	3530	3650	3555	100	1085	500	2320	5	1	20000000	731	8.02	0.98	12	0.69	456.00	3734.00	5260	20230605	-30.51	3120	20231026	17.15	3875	-5.68	20240304	3350	9.10	20240125	5260	-30.51	20230605	3120	17.15	20231026	3.86	N	147830	500	100 억		486133	N	N	0	N	00	N
102	20240313	120811	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	40	2	1.10	445615840	121662	58.04	3640	3710	3610	4715	2545	3630	3662.74	2.43	0	-4776	3720	3675	3625	3580	3530	3650	3555	100	1085	500	2320	5	1	20000000	734	8.05	0.98	12	0.61	456.00	3734.00	5260	20230605	-30.23	3120	20231026	17.63	3875	-5.29	20240304	3350	9.55	20240125	5260	-30.23	20230605	3120	17.63	20231026	3.86	N	147830	500	100 억		486133	N	N	0	N	00	N
103	20240313	110808	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3670	40	2	1.10	388262960	106016	50.58	3640	3710	3610	4715	2545	3630	3662.31	2.43	0	-1255	3720	3675	3625	3580	3530	3650	3555	100	1085	500	2320	5	1	20000000	734	8.05	0.98	12	0.53	456.00	3734.00	5260	20230605	-30.23	3120	20231026	17.63	3875	-5.29	20240304	3350	9.55	20240125	5260	-30.23	20230605	3120	17.63	20231026	3.86	N	147830	500	100 억		486133	N	N	0	N	00	N
104	20240313	100805	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	25	2	0.69	297161940	81191	38.73	3640	3710	3610	4715	2545	3630	3660.04	2.43	0	-6725	3720	3675	3625	3580	3530	3650	3555	100	1085	500	2320	5	1	20000000	731	8.02	0.98	12	0.41	456.00	3734.00	5260	20230605	-30.51	3120	20231026	17.15	3875	-5.68	20240304	3350	9.10	20240125	5260	-30.51	20230605	3120	17.15	20231026	3.86	N	147830	500	100 억		486133	N	N	0	N	00	N
105	20240313	090812	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	25	2	0.69	55791315	15352	7.32	3640	3660	3610	4715	2545	3630	3634.14	2.43	0	-802	3720	3675	3625	3580	3530	3650	3555	100	1085	500	2320	5	1	20000000	731	8.02	0.98	12	0.08	456.00	3734.00	5260	20230605	-30.51	3120	20231026	17.15	3875	-5.68	20240304	3350	9.10	20240125	5260	-30.51	20230605	3120	17.15	20231026	3.86	N	147830	500	100 억		486133	N	N	0	N	00	N
106	20240312	160759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	-25	5	-0.68	755435640	209037	71.94	3670	3670	3575	4750	2560	3655	3613.88	2.35	0	16504	3781	3717	3656	3592	3531	3750	3625	100	1095	500	2330	5	1	20000000	726	7.96	0.97	12	1.05	456.00	3734.00	5260	20230605	-30.99	3120	20231026	16.35	3875	-6.32	20240304	3350	8.36	20240125	5260	-30.99	20230605	3120	16.35	20231026	3.70	N	147830	500	100 억		469521	N	N	0	N	00	N
107	20240312	150759	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	-20	5	-0.55	712289435	197139	67.85	3670	3670	3575	4750	2560	3655	3613.13	2.35	0	15604	3781	3717	3656	3592	3531	3750	3625	100	1095	500	2330	5	1	20000000	727	7.97	0.97	12	0.99	456.00	3734.00	5260	20230605	-30.89	3120	20231026	16.51	3875	-6.19	20240304	3350	8.51	20240125	5260	-30.89	20230605	3120	16.51	20231026	3.70	N	147830	500	100 억		469521	N	N	0	N	00	N
108	20240312	140752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-55	5	-1.50	558009655	154270	53.09	3670	3670	3575	4750	2560	3655	3617.10	2.35	0	6855	3781	3717	3656	3592	3531	3750	3625	100	1095	500	2330	5	1	20000000	720	7.89	0.96	12	0.77	456.00	3734.00	5260	20230605	-31.56	3120	20231026	15.38	3875	-7.10	20240304	3350	7.46	20240125	5260	-31.56	20230605	3120	15.38	20231026	3.70	N	147830	500	100 억		469521	N	N	0	N	00	N
109	20240312	130721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	-30	5	-0.82	402333535	110964	38.19	3670	3670	3600	4750	2560	3655	3625.80	2.35	0	-2752	3781	3717	3656	3592	3531	3750	3625	100	1095	500	2330	5	1	20000000	725	7.95	0.97	12	0.55	456.00	3734.00	5260	20230605	-31.08	3120	20231026	16.19	3875	-6.45	20240304	3350	8.21	20240125	5260	-31.08	20230605	3120	16.19	20231026	3.70	N	147830	500	100 억		469521	N	N	0	N	00	N
110	20240312	120801	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	-40	5	-1.09	360411295	99373	34.20	3670	3670	3600	4750	2560	3655	3626.85	2.35	0	-695	3781	3717	3656	3592	3531	3750	3625	100	1095	500	2330	5	1	20000000	723	7.93	0.97	12	0.50	456.00	3734.00	5260	20230605	-31.27	3120	20231026	15.87	3875	-6.71	20240304	3350	7.91	20240125	5260	-31.27	20230605	3120	15.87	20231026	3.70	N	147830	500	100 억		469521	N	N	0	N	00	N
111	20240312	110800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3635	-20	5	-0.55	300536260	82847	28.51	3670	3670	3600	4750	2560	3655	3627.61	2.35	0	7142	3781	3717	3656	3592	3531	3750	3625	100	1095	500	2330	5	1	20000000	727	7.97	0.97	12	0.41	456.00	3734.00	5260	20230605	-30.89	3120	20231026	16.51	3875	-6.19	20240304	3350	8.51	20240125	5260	-30.89	20230605	3120	16.51	20231026	3.70	N	147830	500	100 억		469521	N	N	0	N	00	N
112	20240312	100800	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	-40	5	-1.09	223144490	61528	21.18	3670	3670	3600	4750	2560	3655	3626.71	2.35	0	-32	3781	3717	3656	3592	3531	3750	3625	100	1095	500	2330	5	1	20000000	723	7.93	0.97	12	0.31	456.00	3734.00	5260	20230605	-31.27	3120	20231026	15.87	3875	-6.71	20240304	3350	7.91	20240125	5260	-31.27	20230605	3120	15.87	20231026	3.70	N	147830	500	100 억		469521	N	N	0	N	00	N
113	20240312	090758	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	-55	5	-1.50	78163750	21505	7.40	3670	3670	3600	4750	2560	3655	3634.68	2.35	0	-10152	3781	3717	3656	3592	3531	3750	3625	100	1095	500	2330	5	1	20000000	720	7.89	0.96	12	0.11	456.00	3734.00	5260	20230605	-31.56	3120	20231026	15.38	3875	-7.10	20240304	3350	7.46	20240125	5260	-31.56	20230605	3120	15.38	20231026	3.70	N	147830	500	100 억		469521	N	N	0	N	00	N
114	20240311	160757	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	40	2	1.11	1055033350	287886	55.09	3625	3720	3595	4695	2535	3615	3664.77	2.50	0	-31201	3771	3692	3611	3532	3451	3732	3572	100	1080	500	2310	5	1	20000000	731	8.02	0.98	12	1.44	456.00	3734.00	5260	20230605	-30.51	3120	20231026	17.15	3875	-5.68	20240304	3350	9.10	20240125	5260	-30.51	20230605	3120	17.15	20231026	3.77	N	147830	500	100 억		500738	N	N	0	N	00	N
115	20240311	150755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	35	2	0.97	1000666975	272948	52.24	3625	3720	3595	4695	2535	3615	3666.15	2.50	0	-32070	3771	3692	3611	3532	3451	3732	3572	100	1080	500	2310	5	1	20000000	730	8.00	0.98	12	1.36	456.00	3734.00	5260	20230605	-30.61	3120	20231026	16.99	3875	-5.81	20240304	3350	8.96	20240125	5260	-30.61	20230605	3120	16.99	20231026	3.77	N	147830	500	100 억		500738	N	N	0	N	00	N
116	20240311	140754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	30	2	0.83	936367335	255297	48.86	3625	3720	3595	4695	2535	3615	3667.76	2.50	0	-28444	3771	3692	3611	3532	3451	3732	3572	100	1080	500	2310	5	1	20000000	729	7.99	0.98	12	1.28	456.00	3734.00	5260	20230605	-30.70	3120	20231026	16.83	3875	-5.94	20240304	3350	8.81	20240125	5260	-30.70	20230605	3120	16.83	20231026	3.77	N	147830	500	100 억		500738	N	N	0	N	00	N
117	20240311	130755	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3655	40	2	1.11	898413200	244893	46.87	3625	3720	3595	4695	2535	3615	3668.59	2.50	0	-25248	3771	3692	3611	3532	3451	3732	3572	100	1080	500	2310	5	1	20000000	731	8.02	0.98	12	1.22	456.00	3734.00	5260	20230605	-30.51	3120	20231026	17.15	3875	-5.68	20240304	3350	9.10	20240125	5260	-30.51	20230605	3120	17.15	20231026	3.77	N	147830	500	100 억		500738	N	N	0	N	00	N
118	20240311	120756	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3660	45	2	1.24	827977120	225632	43.18	3625	3720	3595	4695	2535	3615	3669.59	2.50	0	-22034	3771	3692	3611	3532	3451	3732	3572	100	1080	500	2310	5	1	20000000	732	8.03	0.98	12	1.13	456.00	3734.00	5260	20230605	-30.42	3120	20231026	17.31	3875	-5.55	20240304	3350	9.25	20240125	5260	-30.42	20230605	3120	17.31	20231026	3.77	N	147830	500	100 억		500738	N	N	0	N	00	N
119	20240311	110752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3690	75	2	2.07	725601170	197777	37.85	3625	3720	3595	4695	2535	3615	3668.78	2.50	0	-17881	3771	3692	3611	3532	3451	3732	3572	100	1080	500	2310	5	1	20000000	738	8.09	0.99	12	0.99	456.00	3734.00	5260	20230605	-29.85	3120	20231026	18.27	3875	-4.77	20240304	3350	10.15	20240125	5260	-29.85	20230605	3120	18.27	20231026	3.77	N	147830	500	100 억		500738	N	N	0	N	00	N
120	20240311	100745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	65	2	1.80	581197375	158678	30.37	3625	3720	3595	4695	2535	3615	3662.75	2.50	0	-8720	3771	3692	3611	3532	3451	3732	3572	100	1080	500	2310	5	1	20000000	736	8.07	0.99	12	0.79	456.00	3734.00	5260	20230605	-30.04	3120	20231026	17.95	3875	-5.03	20240304	3350	9.85	20240125	5260	-30.04	20230605	3120	17.95	20231026	3.77	N	147830	500	100 억		500738	N	N	0	N	00	N
121	20240311	090748	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3645	30	2	0.83	103315440	28425	5.44	3625	3660	3595	4695	2535	3615	3634.67	2.50	0	3683	3771	3692	3611	3532	3451	3732	3572	100	1080	500	2310	5	1	20000000	729	7.99	0.98	12	0.14	456.00	3734.00	5260	20230605	-30.70	3120	20231026	16.83	3875	-5.94	20240304	3350	8.81	20240125	5260	-30.70	20230605	3120	16.83	20231026	3.77	N	147830	500	100 억		500738	N	N	0	N	00	N
122	20240308	160752	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	85	2	2.41	1882560200	519465	261.27	3545	3690	3530	4585	2475	3530	3624.04	2.59	0	-16330	3600	3565	3525	3490	3450	3545	3470	100	1055	500	2250	5	1	20000000	723	7.93	0.97	12	2.60	456.00	3734.00	5260	20230605	-31.27	3120	20231026	15.87	3875	-6.71	20240304	3350	7.91	20240125	5260	-31.27	20230605	3120	15.87	20231026	3.48	N	147830	500	100 억		517179	N	N	0	N	00	N
123	20240308	150754	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3630	100	2	2.83	1771964630	489018	245.96	3545	3690	3530	4585	2475	3530	3623.52	2.59	0	-31974	3600	3565	3525	3490	3450	3545	3470	100	1055	500	2250	5	1	20000000	726	7.96	0.97	12	2.45	456.00	3734.00	5260	20230605	-30.99	3120	20231026	16.35	3875	-6.32	20240304	3350	8.36	20240125	5260	-30.99	20230605	3120	16.35	20231026	3.48	N	147830	500	100 억		517179	N	N	0	N	00	N
124	20240308	140747	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3610	80	2	2.27	1672826990	461649	232.19	3545	3690	3530	4585	2475	3530	3623.59	2.59	0	-38814	3600	3565	3525	3490	3450	3545	3470	100	1055	500	2250	5	1	20000000	722	7.92	0.97	12	2.31	456.00	3734.00	5260	20230605	-31.37	3120	20231026	15.71	3875	-6.84	20240304	3350	7.76	20240125	5260	-31.37	20230605	3120	15.71	20231026	3.48	N	147830	500	100 억		517179	N	N	0	N	00	N
125	20240308	130744	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3625	95	2	2.69	1612828255	445078	223.86	3545	3690	3530	4585	2475	3530	3623.70	2.59	0	-37490	3600	3565	3525	3490	3450	3545	3470	100	1055	500	2250	5	1	20000000	725	7.95	0.97	12	2.23	456.00	3734.00	5260	20230605	-31.08	3120	20231026	16.19	3875	-6.45	20240304	3350	8.21	20240125	5260	-31.08	20230605	3120	16.19	20231026	3.48	N	147830	500	100 억		517179	N	N	0	N	00	N
126	20240308	120745	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3650	120	2	3.40	1543458480	425958	214.24	3545	3690	3530	4585	2475	3530	3623.50	2.59	0	-39266	3600	3565	3525	3490	3450	3545	3470	100	1055	500	2250	5	1	20000000	730	8.00	0.98	12	2.13	456.00	3734.00	5260	20230605	-30.61	3120	20231026	16.99	3875	-5.81	20240304	3350	8.96	20240125	5260	-30.61	20230605	3120	16.99	20231026	3.48	N	147830	500	100 억		517179	N	N	0	N	00	N
127	20240308	110746	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3620	90	2	2.55	984577980	272633	137.12	3545	3675	3530	4585	2475	3530	3611.37	2.59	0	-35270	3600	3565	3525	3490	3450	3545	3470	100	1055	500	2250	5	1	20000000	724	7.94	0.97	12	1.36	456.00	3734.00	5260	20230605	-31.18	3120	20231026	16.03	3875	-6.58	20240304	3350	8.06	20240125	5260	-31.18	20230605	3120	16.03	20231026	3.48	N	147830	500	100 억		517179	N	N	0	N	00	N
128	20240308	100741	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3600	70	2	1.98	800039250	221581	111.45	3545	3675	3530	4585	2475	3530	3610.59	2.59	0	-29610	3600	3565	3525	3490	3450	3545	3470	100	1055	500	2250	5	1	20000000	720	7.89	0.96	12	1.11	456.00	3734.00	5260	20230605	-31.56	3120	20231026	15.38	3875	-7.10	20240304	3350	7.46	20240125	5260	-31.56	20230605	3120	15.38	20231026	3.48	N	147830	500	100 억		517179	N	N	0	N	00	N
129	20240308	090743	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3615	85	2	2.41	276704470	76722	38.59	3545	3675	3530	4585	2475	3530	3606.59	2.59	0	980	3600	3565	3525	3490	3450	3545	3470	100	1055	500	2250	5	1	20000000	723	7.93	0.97	12	0.38	456.00	3734.00	5260	20230605	-31.27	3120	20231026	15.87	3875	-6.71	20240304	3350	7.91	20240125	5260	-31.27	20230605	3120	15.87	20231026	3.48	N	147830	500	100 억		517179	N	N	0	N	00	N
130	20240307	160743	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3530	-25	5	-0.70	695408950	197822	21.66	3560	3560	3485	4620	2490	3555	3515.19	2.65	0	-13605	3745	3650	3580	3485	3415	3697	3532	100	1065	500	2270	5	1	20000000	706	7.74	0.95	12	0.99	456.00	3734.00	5260	20230605	-32.89	3120	20231026	13.14	3875	-8.90	20240304	3350	5.37	20240125	5260	-32.89	20230605	3120	13.14	20231026	3.43	N	147830	500	100 억		530587	N	N	0	N	00	N
131	20240307	150724	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3505	-50	5	-1.41	656658655	186793	20.45	3560	3560	3485	4620	2490	3555	3515.29	2.65	0	-13661	3745	3650	3580	3485	3415	3697	3532	100	1065	500	2270	5	1	20000000	701	7.69	0.94	12	0.93	456.00	3734.00	5260	20230605	-33.37	3120	20231026	12.34	3875	-9.55	20240304	3350	4.63	20240125	5260	-33.37	20230605	3120	12.34	20231026	3.43	N	147830	500	100 억		530587	N	N	0	N	00	N
132	20240307	140732	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3525	-30	5	-0.84	595567580	169385	18.54	3560	3560	3485	4620	2490	3555	3515.90	2.65	0	-12515	3745	3650	3580	3485	3415	3697	3532	100	1065	500	2270	5	1	20000000	705	7.73	0.94	12	0.85	456.00	3734.00	5260	20230605	-32.98	3120	20231026	12.98	3875	-9.03	20240304	3350	5.22	20240125	5260	-32.98	20230605	3120	12.98	20231026	3.43	N	147830	500	100 억		530587	N	N	0	N	00	N
133	20240307	130734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3525	-30	5	-0.84	554983980	157863	17.28	3560	3560	3485	4620	2490	3555	3515.43	2.65	0	-12144	3745	3650	3580	3485	3415	3697	3532	100	1065	500	2270	5	1	20000000	705	7.73	0.94	12	0.79	456.00	3734.00	5260	20230605	-32.98	3120	20231026	12.98	3875	-9.03	20240304	3350	5.22	20240125	5260	-32.98	20230605	3120	12.98	20231026	3.43	N	147830	500	100 억		530587	N	N	0	N	00	N
134	20240307	120737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3495	-60	5	-1.69	427697520	121649	13.32	3560	3560	3485	4620	2490	3555	3515.61	2.65	0	-11107	3745	3650	3580	3485	3415	3697	3532	100	1065	500	2270	5	1	20000000	699	7.66	0.94	12	0.61	456.00	3734.00	5260	20230605	-33.56	3120	20231026	12.02	3875	-9.81	20240304	3350	4.33	20240125	5260	-33.56	20230605	3120	12.02	20231026	3.43	N	147830	500	100 억		530587	N	N	0	N	00	N
135	20240307	110743	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3520	-35	5	-0.98	342817835	97391	10.66	3560	3560	3500	4620	2490	3555	3519.76	2.65	0	-4565	3745	3650	3580	3485	3415	3697	3532	100	1065	500	2270	5	1	20000000	704	7.72	0.94	12	0.49	456.00	3734.00	5260	20230605	-33.08	3120	20231026	12.82	3875	-9.16	20240304	3350	5.07	20240125	5260	-33.08	20230605	3120	12.82	20231026	3.43	N	147830	500	100 억		530587	N	N	0	N	00	N
136	20240307	100737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3520	-35	5	-0.98	240093670	68102	7.46	3560	3560	3505	4620	2490	3555	3525.19	2.65	0	-11245	3745	3650	3580	3485	3415	3697	3532	100	1065	500	2270	5	1	20000000	704	7.72	0.94	12	0.34	456.00	3734.00	5260	20230605	-33.08	3120	20231026	12.82	3875	-9.16	20240304	3350	5.07	20240125	5260	-33.08	20230605	3120	12.82	20231026	3.43	N	147830	500	100 억		530587	N	N	0	N	00	N
137	20240307	090739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3530	-25	5	-0.70	60601000	17097	1.87	3560	3560	3530	4620	2490	3555	3544.09	2.65	0	-4373	3745	3650	3580	3485	3415	3697	3532	100	1065	500	2270	5	1	20000000	706	7.74	0.95	12	0.09	456.00	3734.00	5260	20230605	-32.89	3120	20231026	13.14	3875	-8.90	20240304	3350	5.37	20240125	5260	-32.89	20230605	3120	13.14	20231026	3.43	N	147830	500	100 억		530587	N	N	0	N	00	N
138	20240306	160734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3555	30	2	0.85	3259028975	904663	205.50	3515	3675	3510	4580	2470	3525	3602.85	2.98	0	-64426	3611	3567	3531	3487	3451	3590	3510	100	1055	500	2250	5	1	20000000	711	7.80	0.95	12	4.52	456.00	3734.00	5260	20230605	-32.41	3120	20231026	13.94	3875	-8.26	20240304	3350	6.12	20240125	5260	-32.41	20230605	3120	13.94	20231026	3.05	N	147830	500	100 억		595945	N	N	0	N	00	N
139	20240306	150734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3555	30	2	0.85	3156903710	875938	198.97	3515	3675	3510	4580	2470	3525	3604.34	2.98	0	-68033	3611	3567	3531	3487	3451	3590	3510	100	1055	500	2250	5	1	20000000	711	7.80	0.95	12	4.38	456.00	3734.00	5260	20230605	-32.41	3120	20231026	13.94	3875	-8.26	20240304	3350	6.12	20240125	5260	-32.41	20230605	3120	13.94	20231026	3.05	N	147830	500	100 억		595945	N	N	0	N	00	N
140	20240306	140738	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	40	2	1.13	2948341255	817327	185.66	3515	3675	3510	4580	2470	3525	3607.64	2.98	0	-79438	3611	3567	3531	3487	3451	3590	3510	100	1055	500	2250	5	1	20000000	713	7.82	0.95	12	4.09	456.00	3734.00	5260	20230605	-32.22	3120	20231026	14.26	3875	-8.00	20240304	3350	6.42	20240125	5260	-32.22	20230605	3120	14.26	20231026	3.05	N	147830	500	100 억		595945	N	N	0	N	00	N
141	20240306	130739	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3590	65	2	1.84	2385539020	661922	150.36	3515	3670	3510	4580	2470	3525	3604.37	2.98	0	-63240	3611	3567	3531	3487	3451	3590	3510	100	1055	500	2250	5	1	20000000	718	7.87	0.96	12	3.31	456.00	3734.00	5260	20230605	-31.75	3120	20231026	15.06	3875	-7.35	20240304	3350	7.16	20240125	5260	-31.75	20230605	3120	15.06	20231026	3.05	N	147830	500	100 억		595945	N	N	0	N	00	N
142	20240306	120737	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3565	40	2	1.13	2245766195	622764	141.46	3515	3670	3510	4580	2470	3525	3606.57	2.98	0	-67907	3611	3567	3531	3487	3451	3590	3510	100	1055	500	2250	5	1	20000000	713	7.82	0.95	12	3.11	456.00	3734.00	5260	20230605	-32.22	3120	20231026	14.26	3875	-8.00	20240304	3350	6.42	20240125	5260	-32.22	20230605	3120	14.26	20231026	3.05	N	147830	500	100 억		595945	N	N	0	N	00	N
143	20240306	110735	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3575	50	2	1.42	2167594705	600837	136.48	3515	3670	3510	4580	2470	3525	3608.10	2.98	0	-65221	3611	3567	3531	3487	3451	3590	3510	100	1055	500	2250	5	1	20000000	715	7.84	0.96	12	3.00	456.00	3734.00	5260	20230605	-32.03	3120	20231026	14.58	3875	-7.74	20240304	3350	6.72	20240125	5260	-32.03	20230605	3120	14.58	20231026	3.05	N	147830	500	100 억		595945	N	N	0	N	00	N
144	20240306	100720	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3585	60	2	1.70	1784920220	494640	112.36	3515	3670	3510	4580	2470	3525	3609.10	2.98	0	-57713	3611	3567	3531	3487	3451	3590	3510	100	1055	500	2250	5	1	20000000	717	7.86	0.96	12	2.47	456.00	3734.00	5260	20230605	-31.84	3120	20231026	14.90	3875	-7.48	20240304	3350	7.01	20240125	5260	-31.84	20230605	3120	14.90	20231026	3.05	N	147830	500	100 억		595945	N	N	0	N	00	N
145	20240306	090734	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	20	2	0.57	161272680	45578	10.35	3515	3555	3515	4580	2470	3525	3539.47	2.98	0	3668	3611	3567	3531	3487	3451	3590	3510	100	1055	500	2250	5	1	20000000	709	7.77	0.95	12	0.23	456.00	3734.00	5260	20230605	-32.60	3120	20231026	13.62	3875	-8.52	20240304	3350	5.82	20240125	5260	-32.60	20230605	3120	13.62	20231026	3.05	N	147830	500	100 억		595945	N	N	0	N	00	N
146	20240305	160730	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3525	-20	5	-0.56	1502727845	426324	7.71	3515	3575	3495	4605	2485	3545	3524.73	2.84	0	27137	4085	3815	3605	3335	3125	3950	3470	100	1060	500	2260	5	1	20000000	705	7.73	0.94	12	2.13	456.00	3734.00	5260	20230605	-32.98	3120	20231026	12.98	3875	-9.03	20240304	3350	5.22	20240125	5260	-32.98	20230605	3120	12.98	20231026	3.01	N	147830	500	100 억		568119	N	N	0	N	00	N
147	20240305	150729	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3525	-20	5	-0.56	1426475105	404695	7.32	3515	3575	3495	4605	2485	3545	3524.70	2.84	0	26956	4085	3815	3605	3335	3125	3950	3470	100	1060	500	2260	5	1	20000000	705	7.73	0.94	12	2.02	456.00	3734.00	5260	20230605	-32.98	3120	20231026	12.98	3875	-9.03	20240304	3350	5.22	20240125	5260	-32.98	20230605	3120	12.98	20231026	3.01	N	147830	500	100 억		568119	N	N	0	N	00	N
148	20240305	140722	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3510	-35	5	-0.99	1317805550	373771	6.76	3515	3575	3495	4605	2485	3545	3525.58	2.84	0	30206	4085	3815	3605	3335	3125	3950	3470	100	1060	500	2260	5	1	20000000	702	7.70	0.94	12	1.87	456.00	3734.00	5260	20230605	-33.27	3120	20231026	12.50	3875	-9.42	20240304	3350	4.78	20240125	5260	-33.27	20230605	3120	12.50	20231026	3.01	N	147830	500	100 억		568119	N	N	0	N	00	N
149	20240305	130719	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3535	-10	5	-0.28	1147112895	325162	5.88	3515	3575	3500	4605	2485	3545	3527.69	2.84	0	36265	4085	3815	3605	3335	3125	3950	3470	100	1060	500	2260	5	1	20000000	707	7.75	0.95	12	1.63	456.00	3734.00	5260	20230605	-32.79	3120	20231026	13.30	3875	-8.77	20240304	3350	5.52	20240125	5260	-32.79	20230605	3120	13.30	20231026	3.01	N	147830	500	100 억		568119	N	N	0	N	00	N
150	20240305	120724	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3520	-25	5	-0.71	967170620	274502	4.97	3515	3560	3500	4605	2485	3545	3523.18	2.84	0	48368	4085	3815	3605	3335	3125	3950	3470	100	1060	500	2260	5	1	20000000	704	7.72	0.94	12	1.37	456.00	3734.00	5260	20230605	-33.08	3120	20231026	12.82	3875	-9.16	20240304	3350	5.07	20240125	5260	-33.08	20230605	3120	12.82	20231026	3.01	N	147830	500	100 억		568119	N	N	0	N	00	N
151	20240305	110725	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	-5	5	-0.14	824281765	233805	4.23	3515	3560	3500	4605	2485	3545	3525.31	2.84	0	45167	4085	3815	3605	3335	3125	3950	3470	100	1060	500	2260	5	1	20000000	708	7.76	0.95	12	1.17	456.00	3734.00	5260	20230605	-32.70	3120	20231026	13.46	3875	-8.65	20240304	3350	5.67	20240125	5260	-32.70	20230605	3120	13.46	20231026	3.01	N	147830	500	100 억		568119	N	N	0	N	00	N
152	20240305	100721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3520	-25	5	-0.71	634721250	179915	3.25	3515	3560	3505	4605	2485	3545	3527.67	2.84	0	34256	4085	3815	3605	3335	3125	3950	3470	100	1060	500	2260	5	1	20000000	704	7.72	0.94	12	0.90	456.00	3734.00	5260	20230605	-33.08	3120	20231026	12.82	3875	-9.16	20240304	3350	5.07	20240125	5260	-33.08	20230605	3120	12.82	20231026	3.01	N	147830	500	100 억		568119	N	N	0	N	00	N
153	20240305	090721	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3550	5	2	0.14	282812490	80201	1.45	3515	3550	3505	4605	2485	3545	3525.73	2.84	0	10058	4085	3815	3605	3335	3125	3950	3470	100	1060	500	2260	5	1	20000000	710	7.79	0.95	12	0.40	456.00	3734.00	5260	20230605	-32.51	3120	20231026	13.78	3875	-8.39	20240304	3350	5.97	20240125	5260	-32.51	20230605	3120	13.78	20231026	3.01	N	147830	500	100 억		568119	N	N	0	N	00	N
154	20240304	160724	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3545	140	2	4.11	20392913970	5504344	8772.98	3410	3875	3395	4425	2385	3405	3705.60	2.79	0	-928	3458	3431	3408	3381	3358	3445	3395	100	1020	500	2170	5	1	20000000	709	7.77	0.95	12	27.52	456.00	3734.00	5260	20230605	-32.60	3120	20231026	13.62	3875	-8.52	20240304	3350	5.82	20240125	5260	-32.60	20230605	3120	13.62	20231026	3.09	N	147830	500	100 억		558537	N	N	0	N	00	N
155	20240304	150719	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3580	175	2	5.14	19820972485	5343377	8516.43	3410	3875	3395	4425	2385	3405	3709.45	2.79	0	-31437	3458	3431	3408	3381	3358	3445	3395	100	1020	500	2170	5	1	20000000	716	7.85	0.96	12	26.72	456.00	3734.00	5260	20230605	-31.94	3120	20231026	14.74	3875	-7.61	20240304	3350	6.87	20240125	5260	-31.94	20230605	3120	14.74	20231026	3.09	N	147830	500	100 억		558537	N	N	0	N	00	N
156	20240304	140647	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3575	170	2	4.99	19335646270	5208635	8301.67	3410	3875	3395	4425	2385	3405	3712.23	2.79	0	-43442	3458	3431	3408	3381	3358	3445	3395	100	1020	500	2170	5	1	20000000	715	7.84	0.96	12	26.04	456.00	3734.00	5260	20230605	-32.03	3120	20231026	14.58	3875	-7.74	20240304	3350	6.72	20240125	5260	-32.03	20230605	3120	14.58	20231026	3.09	N	147830	500	100 억		558537	N	N	0	N	00	N
157	20240304	130714	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3605	200	2	5.87	18912006605	5090395	8113.22	3410	3875	3395	4425	2385	3405	3715.23	2.79	0	-79477	3458	3431	3408	3381	3358	3445	3395	100	1020	500	2170	5	1	20000000	721	7.91	0.97	12	25.45	456.00	3734.00	5260	20230605	-31.46	3120	20231026	15.54	3875	-6.97	20240304	3350	7.61	20240125	5260	-31.46	20230605	3120	15.54	20231026	3.09	N	147830	500	100 억		558537	N	N	0	N	00	N
158	20240304	120650	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3640	235	2	6.90	18035920065	4849644	7729.50	3410	3875	3395	4425	2385	3405	3719.02	2.79	0	-96687	3458	3431	3408	3381	3358	3445	3395	100	1020	500	2170	5	1	20000000	728	7.98	0.97	12	24.25	456.00	3734.00	5260	20230605	-30.80	3120	20231026	16.67	3875	-6.06	20240304	3350	8.66	20240125	5260	-30.80	20230605	3120	16.67	20231026	3.09	N	147830	500	100 억		558537	N	N	0	N	00	N
159	20240304	110709	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3680	275	2	8.08	15823015645	4248094	6770.73	3410	3875	3395	4425	2385	3405	3724.73	2.79	0	-116755	3458	3431	3408	3381	3358	3445	3395	100	1020	500	2170	5	1	20000000	736	8.07	0.99	12	21.24	456.00	3734.00	5260	20230605	-30.04	3120	20231026	17.95	3875	-5.03	20240304	3350	9.85	20240125	5260	-30.04	20230605	3120	17.95	20231026	3.09	N	147830	500	100 억		558537	N	N	0	N	00	N
160	20240304	100710	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3540	135	2	3.96	630587380	180416	287.55	3410	3570	3395	4425	2385	3405	3495.19	2.79	0	22786	3458	3431	3408	3381	3358	3445	3395	100	1020	500	2170	5	1	20000000	708	7.76	0.95	12	0.90	456.00	3734.00	5260	20230605	-32.70	3120	20231026	13.46	3785	-6.47	20240103	3350	5.67	20240125	5260	-32.70	20230605	3120	13.46	20231026	3.09	N	147830	500	100 억		558537	N	N	0	N	00	N
161	20240304	090711	55	60.00	KOSDAQ		금속	N	N	N	Y	60	N	3485	80	2	2.35	49392950	14383	22.92	3410	3490	3395	4425	2385	3405	3434.12	2.79	0	-1442	3458	3431	3408	3381	3358	3445	3395	100	1020	500	2170	5	1	20000000	697	7.64	0.93	12	0.07	456.00	3734.00	5260	20230605	-33.75	3120	20231026	11.70	3785	-7.93	20240103	3350	4.03	20240125	5260	-33.75	20230605	3120	11.70	20231026	3.09	N	147830	500	100 억		558537	N	N	0	N	00	N