KissMeData/256630/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	161023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1682	26	2	1.57	281019120	171477	69.63	1652	1698	1566	2150	1160	1656	1638.81	0.22	0	-14850	1740	1697	1637	1594	1534	1719	1616	58	494	100	1190	1	1	57997072	976	-14.88	1.31	12	0.30	-113.00	1288.00	2300	20230403	-26.87	1179	20240321	42.66	1707	-1.46	20240327	1179	42.66	20240321	2300	-26.87	20230403	1179	42.66	20240321	0.52	N	256630	100	57 억		130169	N	N	0	N	00	N
3	20240329	151026	57	100.00	KOSDAQ		금속	N	N	N	N		N	1682	26	2	1.57	260424355	159232	64.65	1652	1698	1566	2150	1160	1656	1635.50	0.22	0	-14563	1740	1697	1637	1594	1534	1719	1616	58	494	100	1190	1	1	57997072	976	-14.88	1.31	12	0.27	-113.00	1288.00	2300	20230403	-26.87	1179	20240321	42.66	1707	-1.46	20240327	1179	42.66	20240321	2300	-26.87	20230403	1179	42.66	20240321	0.52	N	256630	100	57 억		130169	N	N	0	N	00	N
4	20240329	141020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1680	24	2	1.45	186655617	115332	46.83	1652	1698	1566	2150	1160	1656	1618.42	0.22	0	-11492	1740	1697	1637	1594	1534	1719	1616	58	494	100	1190	1	1	57997072	974	-14.87	1.30	12	0.20	-113.00	1288.00	2300	20230403	-26.96	1179	20240321	42.49	1707	-1.58	20240327	1179	42.49	20240321	2300	-26.96	20230403	1179	42.49	20240321	0.52	N	256630	100	57 억		130169	N	N	0	N	00	N
5	20240329	131005	57	100.00	KOSDAQ		금속	N	N	N	N		N	1589	-67	5	-4.05	113961825	71650	29.09	1652	1652	1566	2150	1160	1656	1590.53	0.22	0	-5421	1740	1697	1637	1594	1534	1719	1616	58	494	100	1190	1	1	57997072	922	-14.06	1.23	12	0.12	-113.00	1288.00	2300	20230403	-30.91	1179	20240321	34.78	1707	-6.91	20240327	1179	34.78	20240321	2300	-30.91	20230403	1179	34.78	20240321	0.52	N	256630	100	57 억		130169	N	N	0	N	00	N
6	20240329	121015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1568	-88	5	-5.31	101592677	63783	25.90	1652	1652	1566	2150	1160	1656	1592.79	0.22	0	-5614	1740	1697	1637	1594	1534	1719	1616	58	494	100	1190	1	1	57997072	909	-13.88	1.22	12	0.11	-113.00	1288.00	2300	20230403	-31.83	1179	20240321	32.99	1707	-8.14	20240327	1179	32.99	20240321	2300	-31.83	20230403	1179	32.99	20240321	0.52	N	256630	100	57 억		130169	N	N	0	N	00	N
7	20240329	111004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1590	-66	5	-3.99	67174013	41995	17.05	1652	1652	1586	2150	1160	1656	1599.57	0.22	0	-4083	1740	1697	1637	1594	1534	1719	1616	58	494	100	1190	1	1	57997072	922	-14.07	1.23	12	0.07	-113.00	1288.00	2300	20230403	-30.87	1179	20240321	34.86	1707	-6.85	20240327	1179	34.86	20240321	2300	-30.87	20230403	1179	34.86	20240321	0.52	N	256630	100	57 억		130169	N	N	0	N	00	N
8	20240329	101005	57	100.00	KOSDAQ		금속	N	N	N	N		N	1598	-58	5	-3.50	39877913	24895	10.11	1652	1652	1586	2150	1160	1656	1601.84	0.22	0	523	1740	1697	1637	1594	1534	1719	1616	58	494	100	1190	1	1	57997072	927	-14.14	1.24	12	0.04	-113.00	1288.00	2300	20230403	-30.52	1179	20240321	35.54	1707	-6.39	20240327	1179	35.54	20240321	2300	-30.52	20230403	1179	35.54	20240321	0.52	N	256630	100	57 억		130169	N	N	0	N	00	N
9	20240329	091004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1596	-60	5	-3.62	14200037	8842	3.59	1652	1652	1586	2150	1160	1656	1605.98	0.22	0	1574	1740	1697	1637	1594	1534	1719	1616	58	494	100	1190	1	1	57997072	926	-14.12	1.24	12	0.02	-113.00	1288.00	2300	20230403	-30.61	1179	20240321	35.37	1707	-6.50	20240327	1179	35.37	20240321	2300	-30.61	20230403	1179	35.37	20240321	0.52	N	256630	100	57 억		130169	N	N	0	N	00	N
10	20240328	161011	57	100.00	KOSDAQ		금속	N	N	N	N		N	1656	36	2	2.22	400921445	246120	17.63	1648	1680	1577	2105	1134	1620	1628.95	0.23	0	-5630	1838	1729	1598	1489	1358	1783	1543	58	485	100	1160	1	1	57997072	960	-14.65	1.29	12	0.42	-113.00	1288.00	2300	20230403	-28.00	1179	20240321	40.46	1707	-2.99	20240327	1179	40.46	20240321	2300	-28.00	20230403	1179	40.46	20240321	0.51	N	256630	100	57 억		135405	N	N	0	N	00	N
11	20240328	151010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1627	7	2	0.43	378053846	232231	16.64	1648	1680	1577	2105	1134	1620	1627.92	0.23	0	-5900	1838	1729	1598	1489	1358	1783	1543	58	485	100	1160	1	1	57997072	944	-14.40	1.26	12	0.40	-113.00	1288.00	2300	20230403	-29.26	1179	20240321	38.00	1707	-4.69	20240327	1179	38.00	20240321	2300	-29.26	20230403	1179	38.00	20240321	0.51	N	256630	100	57 억		135405	N	N	0	N	00	N
12	20240328	140959	57	100.00	KOSDAQ		금속	N	N	N	N		N	1659	39	2	2.41	274497192	169254	12.13	1648	1660	1577	2105	1134	1620	1621.81	0.23	0	-720	1838	1729	1598	1489	1358	1783	1543	58	485	100	1160	1	1	57997072	962	-14.68	1.29	12	0.29	-113.00	1288.00	2300	20230403	-27.87	1179	20240321	40.71	1707	-2.81	20240327	1179	40.71	20240321	2300	-27.87	20230403	1179	40.71	20240321	0.51	N	256630	100	57 억		135405	N	N	0	N	00	N
13	20240328	130958	57	100.00	KOSDAQ		금속	N	N	N	N		N	1592	-28	5	-1.73	209750354	129754	9.30	1648	1660	1577	2105	1134	1620	1616.52	0.23	0	-3861	1838	1729	1598	1489	1358	1783	1543	58	485	100	1160	1	1	57997072	923	-14.09	1.24	12	0.22	-113.00	1288.00	2300	20230403	-30.78	1179	20240321	35.03	1707	-6.74	20240327	1179	35.03	20240321	2300	-30.78	20230403	1179	35.03	20240321	0.51	N	256630	100	57 억		135405	N	N	0	N	00	N
14	20240328	121003	57	100.00	KOSDAQ		금속	N	N	N	N		N	1591	-29	5	-1.79	189577643	117057	8.39	1648	1660	1577	2105	1134	1620	1619.53	0.23	0	-3885	1838	1729	1598	1489	1358	1783	1543	58	485	100	1160	1	1	57997072	923	-14.08	1.24	12	0.20	-113.00	1288.00	2300	20230403	-30.83	1179	20240321	34.94	1707	-6.80	20240327	1179	34.94	20240321	2300	-30.83	20230403	1179	34.94	20240321	0.51	N	256630	100	57 억		135405	N	N	0	N	00	N
15	20240328	111006	57	100.00	KOSDAQ		금속	N	N	N	N		N	1615	-5	5	-0.31	151285029	93334	6.69	1648	1660	1577	2105	1134	1620	1620.90	0.23	0	-1879	1838	1729	1598	1489	1358	1783	1543	58	485	100	1160	1	1	57997072	937	-14.29	1.25	12	0.16	-113.00	1288.00	2300	20230403	-29.78	1179	20240321	36.98	1707	-5.39	20240327	1179	36.98	20240321	2300	-29.78	20230403	1179	36.98	20240321	0.51	N	256630	100	57 억		135405	N	N	0	N	00	N
16	20240328	101019	57	100.00	KOSDAQ		금속	N	N	N	N		N	1605	-15	5	-0.93	98758825	60738	4.35	1648	1660	1600	2105	1134	1620	1625.98	0.23	0	-1043	1838	1729	1598	1489	1358	1783	1543	58	485	100	1160	1	1	57997072	931	-14.20	1.25	12	0.10	-113.00	1288.00	2300	20230403	-30.22	1179	20240321	36.13	1707	-5.98	20240327	1179	36.13	20240321	2300	-30.22	20230403	1179	36.13	20240321	0.51	N	256630	100	57 억		135405	N	N	0	N	00	N
17	20240328	091020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1633	13	2	0.80	27498615	16772	1.20	1648	1650	1633	2105	1134	1620	1639.55	0.23	0	-2471	1838	1729	1598	1489	1358	1783	1543	58	485	100	1160	1	1	57997072	947	-14.45	1.27	12	0.03	-113.00	1288.00	2300	20230403	-29.00	1179	20240321	38.51	1707	-4.34	20240327	1179	38.51	20240321	2300	-29.00	20230403	1179	38.51	20240321	0.51	N	256630	100	57 억		135405	N	N	0	N	00	N
18	20240327	161014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1620	153	2	10.43	2267038511	1395188	81.04	1467	1707	1467	1907	1027	1467	1624.90	0.22	0	-3214	1745	1605	1494	1354	1243	1676	1425	58	440	100	1050	1	1	57997072	940	-14.34	1.26	12	2.41	-113.00	1288.00	2300	20230403	-29.57	1179	20240321	37.40	1707	-5.10	20240327	1179	37.40	20240321	2300	-29.57	20230403	1179	37.40	20240321	0.52	N	256630	100	57 억		129070	N	N	0	N	00	N
19	20240327	151015	57	100.00	KOSDAQ		금속	N	N	N	N		N	1613	146	2	9.95	2225654921	1369640	79.55	1467	1707	1467	1907	1027	1467	1624.99	0.22	0	274	1745	1605	1494	1354	1243	1676	1425	58	440	100	1050	1	1	57997072	935	-14.27	1.25	12	2.36	-113.00	1288.00	2300	20230403	-29.87	1179	20240321	36.81	1707	-5.51	20240327	1179	36.81	20240321	2300	-29.87	20230403	1179	36.81	20240321	0.52	N	256630	100	57 억		129070	N	N	0	N	00	N
20	20240327	141016	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	133	2	9.07	2159770521	1328683	77.17	1467	1707	1467	1907	1027	1467	1625.50	0.22	0	1577	1745	1605	1494	1354	1243	1676	1425	58	440	100	1050	1	1	57997072	928	-14.16	1.24	12	2.29	-113.00	1288.00	2300	20230403	-30.43	1179	20240321	35.71	1707	-6.27	20240327	1179	35.71	20240321	2300	-30.43	20230403	1179	35.71	20240321	0.52	N	256630	100	57 억		129070	N	N	0	N	00	N
21	20240327	131013	57	100.00	KOSDAQ		금속	N	N	N	N		N	1621	154	2	10.50	1741667175	1074960	62.44	1467	1707	1467	1907	1027	1467	1620.22	0.22	0	-3596	1745	1605	1494	1354	1243	1676	1425	58	440	100	1050	1	1	57997072	940	-14.35	1.26	12	1.85	-113.00	1288.00	2300	20230403	-29.52	1179	20240321	37.49	1707	-5.04	20240327	1179	37.49	20240321	2300	-29.52	20230403	1179	37.49	20240321	0.52	N	256630	100	57 억		129070	N	N	0	N	00	N
22	20240327	121013	57	100.00	KOSDAQ		금속	N	N	N	N		N	1600	133	2	9.07	1556339367	962023	55.88	1467	1707	1467	1907	1027	1467	1617.78	0.22	0	-4803	1745	1605	1494	1354	1243	1676	1425	58	440	100	1050	1	1	57997072	928	-14.16	1.24	12	1.66	-113.00	1288.00	2300	20230403	-30.43	1179	20240321	35.71	1707	-6.27	20240327	1179	35.71	20240321	2300	-30.43	20230403	1179	35.71	20240321	0.52	N	256630	100	57 억		129070	N	N	0	N	00	N
23	20240327	111014	57	100.00	KOSDAQ		금속	N	N	N	N		N	1559	92	2	6.27	1447788741	893368	51.89	1467	1707	1467	1907	1027	1467	1620.60	0.22	0	-7123	1745	1605	1494	1354	1243	1676	1425	58	440	100	1050	1	1	57997072	904	-13.80	1.21	12	1.54	-113.00	1288.00	2300	20230403	-32.22	1179	20240321	32.23	1707	-8.67	20240327	1179	32.23	20240321	2300	-32.22	20230403	1179	32.23	20240321	0.52	N	256630	100	57 억		129070	N	N	0	N	00	N
24	20240327	101010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1515	48	2	3.27	141851044	95434	5.54	1467	1516	1467	1907	1027	1467	1486.38	0.22	0	-3315	1745	1605	1494	1354	1243	1676	1425	58	440	100	1050	1	1	57997072	879	-13.41	1.18	12	0.16	-113.00	1288.00	2300	20230403	-34.13	1179	20240321	28.50	1660	-8.73	20240102	1179	28.50	20240321	2300	-34.13	20230403	1179	28.50	20240321	0.52	N	256630	100	57 억		129070	N	N	0	N	00	N
25	20240327	091017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1476	9	2	0.61	40313139	27413	1.59	1467	1480	1467	1907	1027	1467	1470.58	0.22	0	-6345	1745	1605	1494	1354	1243	1676	1425	58	440	100	1050	1	1	57997072	856	-13.06	1.15	12	0.05	-113.00	1288.00	2300	20230403	-35.83	1179	20240321	25.19	1660	-11.08	20240102	1179	25.19	20240321	2300	-35.83	20230403	1179	25.19	20240321	0.52	N	256630	100	57 억		129070	N	N	0	N	00	N
26	20240326	160909	57	100.00	KOSDAQ		금속	N	N	N	N		N	1467	70	2	5.01	2660851149	1719815	783.31	1385	1634	1383	1816	978	1397	1547.17	0.23	0	4784	1459	1427	1368	1336	1277	1444	1353	58	419	100	1000	1	1	57997072	851	-12.98	1.14	12	2.97	-113.00	1288.00	2300	20230403	-36.22	1179	20240321	24.43	1660	-11.63	20240102	1179	24.43	20240321	2300	-36.22	20230403	1179	24.43	20240321	0.53	N	256630	100	57 억		134278	N	N	0	N	00	N
27	20240326	151002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1471	74	2	5.30	2590994865	1672185	761.62	1385	1634	1383	1816	978	1397	1549.47	0.23	0	1511	1459	1427	1368	1336	1277	1444	1353	58	419	100	1000	1	1	57997072	853	-13.02	1.14	12	2.88	-113.00	1288.00	2300	20230403	-36.04	1179	20240321	24.77	1660	-11.39	20240102	1179	24.77	20240321	2300	-36.04	20230403	1179	24.77	20240321	0.53	N	256630	100	57 억		134278	N	N	0	N	00	N
28	20240326	140959	57	100.00	KOSDAQ		금속	N	N	N	N		N	1523	126	2	9.02	614338003	415612	189.30	1385	1523	1383	1816	978	1397	1478.15	0.23	0	-1018	1459	1427	1368	1336	1277	1444	1353	58	419	100	1000	1	1	57997072	883	-13.48	1.18	12	0.72	-113.00	1288.00	2300	20230403	-33.78	1179	20240321	29.18	1660	-8.25	20240102	1179	29.18	20240321	2300	-33.78	20230403	1179	29.18	20240321	0.53	N	256630	100	57 억		134278	Y	N	0	N	00	N
29	20240326	130955	57	100.00	KOSDAQ		금속	N	N	N	N		N	1488	91	2	6.51	486299539	330588	150.57	1385	1516	1383	1816	978	1397	1471.01	0.23	0	-59	1459	1427	1368	1336	1277	1444	1353	58	419	100	1000	1	1	57997072	863	-13.17	1.16	12	0.57	-113.00	1288.00	2300	20230403	-35.30	1179	20240321	26.21	1660	-10.36	20240102	1179	26.21	20240321	2300	-35.30	20230403	1179	26.21	20240321	0.53	N	256630	100	57 억		134278	N	N	0	N	00	N
30	20240326	120955	57	100.00	KOSDAQ		금속	N	N	N	N		N	1483	86	2	6.16	464143187	315690	143.79	1385	1516	1383	1816	978	1397	1470.25	0.23	0	604	1459	1427	1368	1336	1277	1444	1353	58	419	100	1000	1	1	57997072	860	-13.12	1.15	12	0.54	-113.00	1288.00	2300	20230403	-35.52	1179	20240321	25.78	1660	-10.66	20240102	1179	25.78	20240321	2300	-35.52	20230403	1179	25.78	20240321	0.53	N	256630	100	57 억		134278	N	N	0	N	00	N
31	20240326	110951	57	100.00	KOSDAQ		금속	N	N	N	N		N	1470	73	2	5.23	379116639	258361	117.67	1385	1516	1383	1816	978	1397	1467.39	0.23	0	-268	1459	1427	1368	1336	1277	1444	1353	58	419	100	1000	1	1	57997072	853	-13.01	1.14	12	0.45	-113.00	1288.00	2300	20230403	-36.09	1179	20240321	24.68	1660	-11.45	20240102	1179	24.68	20240321	2300	-36.09	20230403	1179	24.68	20240321	0.53	N	256630	100	57 억		134278	N	N	0	N	00	N
32	20240326	101004	57	100.00	KOSDAQ		금속	N	N	N	N		N	1453	56	2	4.01	271390036	185335	84.41	1385	1516	1383	1816	978	1397	1464.32	0.23	0	677	1459	1427	1368	1336	1277	1444	1353	58	419	100	1000	1	1	57997072	843	-12.86	1.13	12	0.32	-113.00	1288.00	2300	20230403	-36.83	1179	20240321	23.24	1660	-12.47	20240102	1179	23.24	20240321	2300	-36.83	20230403	1179	23.24	20240321	0.53	N	256630	100	57 억		134278	N	N	0	N	00	N
33	20240326	091003	57	100.00	KOSDAQ		금속	N	N	N	N		N	1460	63	2	4.51	72587795	50834	23.15	1385	1490	1383	1816	978	1397	1427.94	0.23	0	-1927	1459	1427	1368	1336	1277	1444	1353	58	419	100	1000	1	1	57997072	847	-12.92	1.13	12	0.09	-113.00	1288.00	2300	20230403	-36.52	1179	20240321	23.83	1660	-12.05	20240102	1179	23.83	20240321	2300	-36.52	20230403	1179	23.83	20240321	0.53	N	256630	100	57 억		134278	N	N	0	N	00	N
34	20240325	161036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1397	38	2	2.80	299520170	218863	93.74	1359	1400	1309	1766	952	1359	1368.53	0.23	0	1746	1474	1416	1312	1254	1150	1445	1283	58	407	100	970	1	1	57997072	810	-12.36	1.08	12	0.38	-113.00	1288.00	2300	20230403	-39.26	1179	20240321	18.49	1660	-15.84	20240102	1179	18.49	20240321	2300	-39.26	20230403	1179	18.49	20240321	0.53	N	256630	100	57 억		132755	N	N	0	N	00	N
35	20240325	151038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1394	35	2	2.58	288818857	211198	90.46	1359	1400	1309	1766	952	1359	1367.53	0.23	0	1735	1474	1416	1312	1254	1150	1445	1283	58	407	100	970	1	1	57997072	808	-12.34	1.08	12	0.36	-113.00	1288.00	2300	20230403	-39.39	1179	20240321	18.24	1660	-16.02	20240102	1179	18.24	20240321	2300	-39.39	20230403	1179	18.24	20240321	0.53	N	256630	100	57 억		132755	N	N	0	N	00	N
36	20240325	141036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1392	33	2	2.43	188041522	138880	59.48	1359	1400	1309	1766	952	1359	1353.99	0.23	0	943	1474	1416	1312	1254	1150	1445	1283	58	407	100	970	1	1	57997072	807	-12.32	1.08	12	0.24	-113.00	1288.00	2300	20230403	-39.48	1179	20240321	18.07	1660	-16.14	20240102	1179	18.07	20240321	2300	-39.48	20230403	1179	18.07	20240321	0.53	N	256630	100	57 억		132755	N	N	0	N	00	N
37	20240325	131036	57	100.00	KOSDAQ		금속	N	N	N	N		N	1363	4	2	0.29	144826396	107682	46.12	1359	1368	1309	1766	952	1359	1344.95	0.23	0	2476	1474	1416	1312	1254	1150	1445	1283	58	407	100	970	1	1	57997072	791	-12.06	1.06	12	0.19	-113.00	1288.00	2300	20230403	-40.74	1179	20240321	15.61	1660	-17.89	20240102	1179	15.61	20240321	2300	-40.74	20230403	1179	15.61	20240321	0.53	N	256630	100	57 억		132755	N	N	0	N	00	N
38	20240325	121039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1358	-1	5	-0.07	129948633	96734	41.43	1359	1368	1309	1766	952	1359	1343.36	0.23	0	3774	1474	1416	1312	1254	1150	1445	1283	58	407	100	970	1	1	57997072	788	-12.02	1.05	12	0.17	-113.00	1288.00	2300	20230403	-40.96	1179	20240321	15.18	1660	-18.19	20240102	1179	15.18	20240321	2300	-40.96	20230403	1179	15.18	20240321	0.53	N	256630	100	57 억		132755	N	N	0	N	00	N
39	20240325	111037	57	100.00	KOSDAQ		금속	N	N	N	N		N	1362	3	2	0.22	118439878	88200	37.78	1359	1368	1309	1766	952	1359	1342.86	0.23	0	2450	1474	1416	1312	1254	1150	1445	1283	58	407	100	970	1	1	57997072	790	-12.05	1.06	12	0.15	-113.00	1288.00	2300	20230403	-40.78	1179	20240321	15.52	1660	-17.95	20240102	1179	15.52	20240321	2300	-40.78	20230403	1179	15.52	20240321	0.53	N	256630	100	57 억		132755	N	N	0	N	00	N
40	20240325	101038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1359	0	3	0.00	95925346	71682	30.70	1359	1368	1309	1766	952	1359	1338.21	0.23	0	2679	1474	1416	1312	1254	1150	1445	1283	58	407	100	970	1	1	57997072	788	-12.03	1.06	12	0.12	-113.00	1288.00	2300	20230403	-40.91	1179	20240321	15.27	1660	-18.13	20240102	1179	15.27	20240321	2300	-40.91	20230403	1179	15.27	20240321	0.53	N	256630	100	57 억		132755	N	N	0	N	00	N
41	20240325	091041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1351	-8	5	-0.59	32665374	23991	10.28	1359	1368	1344	1766	952	1359	1361.57	0.23	0	628	1474	1416	1312	1254	1150	1445	1283	58	407	100	970	1	1	57997072	784	-11.96	1.05	12	0.04	-113.00	1288.00	2300	20230403	-41.26	1179	20240321	14.59	1660	-18.61	20240102	1179	14.59	20240321	2300	-41.26	20230403	1179	14.59	20240321	0.53	N	256630	100	57 억		132755	N	N	0	N	00	N
42	20240322	161039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1359	139	2	11.39	303115400	232838	303.36	1208	1370	1208	1586	854	1220	1300.75	0.23	0	-2041	1247	1233	1206	1192	1165	1240	1199	58	366	100	870	1	1	57997072	788	-12.03	1.06	12	0.40	-113.00	1288.00	2300	20230403	-40.91	1179	20240321	15.27	1660	-18.13	20240102	1179	15.27	20240321	2300	-40.91	20230403	1179	15.27	20240321	0.53	N	256630	100	57 억		133154	N	N	0	N	00	N
43	20240322	151041	57	100.00	KOSDAQ		금속	N	N	N	N		N	1327	107	2	8.77	237451155	184014	239.75	1208	1332	1208	1586	854	1220	1290.40	0.23	0	-1217	1247	1233	1206	1192	1165	1240	1199	58	366	100	870	1	1	57997072	770	-11.74	1.03	12	0.32	-113.00	1288.00	2300	20230403	-42.30	1179	20240321	12.55	1660	-20.06	20240102	1179	12.55	20240321	2300	-42.30	20230403	1179	12.55	20240321	0.53	N	256630	100	57 억		133154	N	N	0	N	00	N
44	20240322	141029	57	100.00	KOSDAQ		금속	N	N	N	N		N	1277	57	2	4.67	153558643	120599	157.13	1208	1328	1208	1586	854	1220	1273.30	0.23	0	-19	1247	1233	1206	1192	1165	1240	1199	58	366	100	870	1	1	57997072	741	-11.30	0.99	12	0.21	-113.00	1288.00	2300	20230403	-44.48	1179	20240321	8.31	1660	-23.07	20240102	1179	8.31	20240321	2300	-44.48	20230403	1179	8.31	20240321	0.53	N	256630	100	57 억		133154	N	N	0	N	00	N
45	20240322	131035	57	100.00	KOSDAQ		금속	N	N	N	N		N	1268	48	2	3.93	69265260	55749	72.63	1208	1268	1208	1586	854	1220	1242.45	0.23	0	-1827	1247	1233	1206	1192	1165	1240	1199	58	366	100	870	1	1	57997072	735	-11.22	0.98	12	0.10	-113.00	1288.00	2300	20230403	-44.87	1179	20240321	7.55	1660	-23.61	20240102	1179	7.55	20240321	2300	-44.87	20230403	1179	7.55	20240321	0.53	N	256630	100	57 억		133154	N	N	0	N	00	N
46	20240322	121031	57	100.00	KOSDAQ		금속	N	N	N	N		N	1240	20	2	1.64	50328132	40639	52.95	1208	1249	1208	1586	854	1220	1238.42	0.23	0	-1778	1247	1233	1206	1192	1165	1240	1199	58	366	100	870	1	1	57997072	719	-10.97	0.96	12	0.07	-113.00	1288.00	2300	20230403	-46.09	1179	20240321	5.17	1660	-25.30	20240102	1179	5.17	20240321	2300	-46.09	20230403	1179	5.17	20240321	0.53	N	256630	100	57 억		133154	N	N	0	N	00	N
47	20240322	111039	57	100.00	KOSDAQ		금속	N	N	N	N		N	1240	20	2	1.64	47865987	38653	50.36	1208	1249	1208	1586	854	1220	1238.35	0.23	0	-1335	1247	1233	1206	1192	1165	1240	1199	58	366	100	870	1	1	57997072	719	-10.97	0.96	12	0.07	-113.00	1288.00	2300	20230403	-46.09	1179	20240321	5.17	1660	-25.30	20240102	1179	5.17	20240321	2300	-46.09	20230403	1179	5.17	20240321	0.53	N	256630	100	57 억		133154	N	N	0	N	00	N
48	20240322	101029	57	100.00	KOSDAQ		금속	N	N	N	N		N	1225	5	2	0.41	29444305	23761	30.96	1208	1249	1208	1586	854	1220	1239.19	0.23	0	-808	1247	1233	1206	1192	1165	1240	1199	58	366	100	870	1	1	57997072	710	-10.84	0.95	12	0.04	-113.00	1288.00	2300	20230403	-46.74	1179	20240321	3.90	1660	-26.20	20240102	1179	3.90	20240321	2300	-46.74	20230403	1179	3.90	20240321	0.53	N	256630	100	57 억		133154	N	N	0	N	00	N
49	20240322	091030	57	100.00	KOSDAQ		금속	N	N	N	N		N	1249	29	2	2.38	2601367	2105	2.74	1208	1249	1208	1586	854	1220	1235.80	0.23	0	-120	1247	1233	1206	1192	1165	1240	1199	58	366	100	870	1	1	57997072	724	-11.05	0.97	12	0.00	-113.00	1288.00	2300	20230403	-45.70	1179	20240321	5.94	1660	-24.76	20240102	1179	5.94	20240321	2300	-45.70	20230403	1179	5.94	20240321	0.53	N	256630	100	57 억		133154	N	N	0	N	00	N
50	20240321	161034	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1220	28	2	2.35	91918919	76711	242.78	1192	1220	1179	1549	835	1192	1198.25	0.23	0	-268	1208	1199	1191	1182	1174	1196	1179	58	357	100	850	1	1	57997072	708	-10.80	0.95	12	0.13	-113.00	1288.00	2300	20230403	-46.96	1179	20240321	3.48	1660	-26.51	20240102	1179	3.48	20240321	2300	-46.96	20230403	1179	3.48	20240321	0.53	N	256630	100	57 억		133393	N	N	0	N	00	N
51	20240321	151030	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1215	23	2	1.93	87428994	73029	231.13	1192	1220	1179	1549	835	1192	1197.18	0.23	0	-267	1208	1199	1191	1182	1174	1196	1179	58	357	100	850	1	1	57997072	705	-10.75	0.94	12	0.13	-113.00	1288.00	2300	20230403	-47.17	1179	20240321	3.05	1660	-26.81	20240102	1179	3.05	20240321	2300	-47.17	20230403	1179	3.05	20240321	0.53	N	256630	100	57 억		133393	N	N	0	N	00	N
52	20240321	141030	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1216	24	2	2.01	84026497	70230	222.27	1192	1220	1179	1549	835	1192	1196.45	0.23	0	-236	1208	1199	1191	1182	1174	1196	1179	58	357	100	850	1	1	57997072	705	-10.76	0.94	12	0.12	-113.00	1288.00	2300	20230403	-47.13	1179	20240321	3.14	1660	-26.75	20240102	1179	3.14	20240321	2300	-47.13	20230403	1179	3.14	20240321	0.53	N	256630	100	57 억		133393	N	N	0	N	00	N
53	20240321	131019	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1201	9	2	0.76	71860271	60210	190.56	1192	1220	1179	1549	835	1192	1193.49	0.23	0	-132	1208	1199	1191	1182	1174	1196	1179	58	357	100	850	1	1	57997072	697	-10.63	0.93	12	0.10	-113.00	1288.00	2300	20230403	-47.78	1179	20240321	1.87	1660	-27.65	20240102	1179	1.87	20240321	2300	-47.78	20230403	1179	1.87	20240321	0.53	N	256630	100	57 억		133393	N	N	0	N	00	N
54	20240321	121032	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1220	28	2	2.35	50641684	42550	134.66	1192	1220	1179	1549	835	1192	1190.17	0.23	0	-132	1208	1199	1191	1182	1174	1196	1179	58	357	100	850	1	1	57997072	708	-10.80	0.95	12	0.07	-113.00	1288.00	2300	20230403	-46.96	1179	20240321	3.48	1660	-26.51	20240102	1179	3.48	20240321	2300	-46.96	20230403	1179	3.48	20240321	0.53	N	256630	100	57 억		133393	N	N	0	N	00	N
55	20240321	111030	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1191	-1	5	-0.08	31776276	26799	84.82	1192	1192	1179	1549	835	1192	1185.73	0.23	0	-130	1208	1199	1191	1182	1174	1196	1179	58	357	100	850	1	1	57997072	691	-10.54	0.92	12	0.05	-113.00	1288.00	2300	20230403	-48.22	1179	20240321	1.02	1660	-28.25	20240102	1179	1.02	20240321	2300	-48.22	20230403	1179	1.02	20240321	0.53	N	256630	100	57 억		133393	N	N	0	N	00	N
56	20240321	101034	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1192	0	3	0.00	23843881	20141	63.74	1192	1192	1179	1549	835	1192	1183.85	0.23	0	-179	1208	1199	1191	1182	1174	1196	1179	58	357	100	850	1	1	57997072	691	-10.55	0.93	12	0.03	-113.00	1288.00	2300	20230403	-48.17	1179	20240321	1.10	1660	-28.19	20240102	1179	1.10	20240321	2300	-48.17	20230403	1179	1.10	20240321	0.53	N	256630	100	57 억		133393	N	N	0	N	00	N
57	20240321	091038	57	100.00	KOSDAQ		금속	N	N	N	N		N	1189	-3	5	-0.25	608296	511	1.62	1192	1192	1189	1549	835	1192	1190.40	0.23	0	-30	1208	1199	1191	1182	1174	1196	1179	58	357	100	850	1	1	57997072	690	-10.52	0.92	12	0.00	-113.00	1288.00	2300	20230403	-48.30	1181	20240318	0.68	1660	-28.37	20240102	1181	0.68	20240318	2300	-48.30	20230403	1181	0.68	20240318	0.53	N	256630	100	57 억		133393	N	N	0	N	00	N
58	20240320	161020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1192	-3	5	-0.25	37659583	31515	93.61	1198	1200	1183	1553	837	1195	1194.98	0.23	0	-433	1205	1200	1191	1186	1177	1202	1188	58	358	100	860	1	1	57997072	691	-10.55	0.93	12	0.05	-113.00	1288.00	2300	20230403	-48.17	1181	20240318	0.93	1660	-28.19	20240102	1181	0.93	20240318	2300	-48.17	20230403	1181	0.93	20240318	0.53	N	256630	100	57 억		133827	N	N	0	N	00	N
59	20240320	151023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1188	-7	5	-0.59	36772785	30771	91.40	1198	1200	1183	1553	837	1195	1195.05	0.23	0	-456	1205	1200	1191	1186	1177	1202	1188	58	358	100	860	1	1	57997072	689	-10.51	0.92	12	0.05	-113.00	1288.00	2300	20230403	-48.35	1181	20240318	0.59	1660	-28.43	20240102	1181	0.59	20240318	2300	-48.35	20230403	1181	0.59	20240318	0.53	N	256630	100	57 억		133827	N	N	0	N	00	N
60	20240320	141028	57	100.00	KOSDAQ		금속	N	N	N	N		N	1184	-11	5	-0.92	36014770	30133	89.50	1198	1200	1183	1553	837	1195	1195.19	0.23	0	-456	1205	1200	1191	1186	1177	1202	1188	58	358	100	860	1	1	57997072	687	-10.48	0.92	12	0.05	-113.00	1288.00	2300	20230403	-48.52	1181	20240318	0.25	1660	-28.67	20240102	1181	0.25	20240318	2300	-48.52	20230403	1181	0.25	20240318	0.53	N	256630	100	57 억		133827	N	N	0	N	00	N
61	20240320	131028	57	100.00	KOSDAQ		금속	N	N	N	N		N	1197	2	2	0.17	28259014	23634	70.20	1198	1200	1190	1553	837	1195	1195.69	0.23	0	-415	1205	1200	1191	1186	1177	1202	1188	58	358	100	860	1	1	57997072	694	-10.59	0.93	12	0.04	-113.00	1288.00	2300	20230403	-47.96	1181	20240318	1.35	1660	-27.89	20240102	1181	1.35	20240318	2300	-47.96	20230403	1181	1.35	20240318	0.53	N	256630	100	57 억		133827	N	N	0	N	00	N
62	20240320	121022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1200	5	2	0.42	18936058	15813	46.97	1198	1200	1190	1553	837	1195	1197.50	0.23	0	-399	1205	1200	1191	1186	1177	1202	1188	58	358	100	860	1	1	57997072	696	-10.62	0.93	12	0.03	-113.00	1288.00	2300	20230403	-47.83	1181	20240318	1.61	1660	-27.71	20240102	1181	1.61	20240318	2300	-47.83	20230403	1181	1.61	20240318	0.53	N	256630	100	57 억		133827	N	N	0	N	00	N
63	20240320	111023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1198	3	2	0.25	18357724	15331	45.54	1198	1200	1190	1553	837	1195	1197.43	0.23	0	-386	1205	1200	1191	1186	1177	1202	1188	58	358	100	860	1	1	57997072	695	-10.60	0.93	12	0.03	-113.00	1288.00	2300	20230403	-47.91	1181	20240318	1.44	1660	-27.83	20240102	1181	1.44	20240318	2300	-47.91	20230403	1181	1.44	20240318	0.53	N	256630	100	57 억		133827	N	N	0	N	00	N
64	20240320	101017	57	100.00	KOSDAQ		금속	N	N	N	N		N	1200	5	2	0.42	9430929	7891	23.44	1198	1200	1190	1553	837	1195	1195.15	0.23	0	-377	1205	1200	1191	1186	1177	1202	1188	58	358	100	860	1	1	57997072	696	-10.62	0.93	12	0.01	-113.00	1288.00	2300	20230403	-47.83	1181	20240318	1.61	1660	-27.71	20240102	1181	1.61	20240318	2300	-47.83	20230403	1181	1.61	20240318	0.53	N	256630	100	57 억		133827	N	N	0	N	00	N
65	20240320	091023	57	100.00	KOSDAQ		금속	N	N	N	N		N	1195	0	3	0.00	705564	590	1.75	1198	1200	1195	1553	837	1195	1195.87	0.23	0	-3	1205	1200	1191	1186	1177	1202	1188	58	358	100	860	1	1	57997072	693	-10.58	0.93	12	0.00	-113.00	1288.00	2300	20230403	-48.04	1181	20240318	1.19	1660	-28.01	20240102	1181	1.19	20240318	2300	-48.04	20230403	1181	1.19	20240318	0.53	N	256630	100	57 억		133827	N	N	0	N	00	N
66	20240319	161010	57	100.00	KOSDAQ		금속	N	N	N	N		N	1195	1	2	0.08	39995415	33667	33.72	1193	1196	1182	1552	836	1194	1187.97	0.23	0	32	1234	1213	1197	1176	1160	1206	1169	58	358	100	850	1	1	57997072	693	-10.58	0.93	12	0.06	-113.00	1288.00	2300	20230403	-48.04	1181	20240318	1.19	1660	-28.01	20240102	1181	1.19	20240318	2300	-48.04	20230403	1181	1.19	20240318	0.54	N	256630	100	57 억		133796	N	N	0	N	00	N
67	20240319	151022	57	100.00	KOSDAQ		금속	N	N	N	N		N	1191	-3	5	-0.25	38813407	32675	32.73	1193	1196	1182	1552	836	1194	1187.86	0.23	0	13	1234	1213	1197	1176	1160	1206	1169	58	358	100	850	1	1	57997072	691	-10.54	0.92	12	0.06	-113.00	1288.00	2300	20230403	-48.22	1181	20240318	0.85	1660	-28.25	20240102	1181	0.85	20240318	2300	-48.22	20230403	1181	0.85	20240318	0.54	N	256630	100	57 억		133796	N	N	0	N	00	N
68	20240319	141021	57	100.00	KOSDAQ		금속	N	N	N	N		N	1190	-4	5	-0.34	33852274	28500	28.55	1193	1196	1182	1552	836	1194	1187.80	0.23	0	2100	1234	1213	1197	1176	1160	1206	1169	58	358	100	850	1	1	57997072	690	-10.53	0.92	12	0.05	-113.00	1288.00	2300	20230403	-48.26	1181	20240318	0.76	1660	-28.31	20240102	1181	0.76	20240318	2300	-48.26	20230403	1181	0.76	20240318	0.54	N	256630	100	57 억		133796	N	N	0	N	00	N
69	20240319	130949	57	100.00	KOSDAQ		금속	N	N	N	N		N	1190	-4	5	-0.34	31939112	26883	26.93	1193	1196	1182	1552	836	1194	1188.08	0.23	0	2136	1234	1213	1197	1176	1160	1206	1169	58	358	100	850	1	1	57997072	690	-10.53	0.92	12	0.05	-113.00	1288.00	2300	20230403	-48.26	1181	20240318	0.76	1660	-28.31	20240102	1181	0.76	20240318	2300	-48.26	20230403	1181	0.76	20240318	0.54	N	256630	100	57 억		133796	N	N	0	N	00	N
70	20240319	121013	57	100.00	KOSDAQ		금속	N	N	N	N		N	1185	-9	5	-0.75	27694577	23295	23.33	1193	1196	1182	1552	836	1194	1188.86	0.23	0	1957	1234	1213	1197	1176	1160	1206	1169	58	358	100	850	1	1	57997072	687	-10.49	0.92	12	0.04	-113.00	1288.00	2300	20230403	-48.48	1181	20240318	0.34	1660	-28.61	20240102	1181	0.34	20240318	2300	-48.48	20230403	1181	0.34	20240318	0.54	N	256630	100	57 억		133796	N	N	0	N	00	N
71	20240319	111018	57	100.00	KOSDAQ		금속	N	N	N	N		N	1196	2	2	0.17	8152324	6828	6.84	1193	1196	1191	1552	836	1194	1193.95	0.23	0	-86	1234	1213	1197	1176	1160	1206	1169	58	358	100	850	1	1	57997072	694	-10.58	0.93	12	0.01	-113.00	1288.00	2300	20230403	-48.00	1181	20240318	1.27	1660	-27.95	20240102	1181	1.27	20240318	2300	-48.00	20230403	1181	1.27	20240318	0.54	N	256630	100	57 억		133796	N	N	0	N	00	N
72	20240319	101021	57	100.00	KOSDAQ		금속	N	N	N	N		N	1196	2	2	0.17	3613287	3029	3.03	1193	1196	1191	1552	836	1194	1192.90	0.23	0	-116	1234	1213	1197	1176	1160	1206	1169	58	358	100	850	1	1	57997072	694	-10.58	0.93	12	0.01	-113.00	1288.00	2300	20230403	-48.00	1181	20240318	1.27	1660	-27.95	20240102	1181	1.27	20240318	2300	-48.00	20230403	1181	1.27	20240318	0.54	N	256630	100	57 억		133796	N	N	0	N	00	N
73	20240319	091020	57	100.00	KOSDAQ		금속	N	N	N	N		N	1192	-2	5	-0.17	1241397	1041	1.04	1193	1193	1191	1552	836	1194	1192.50	0.23	0	-150	1234	1213	1197	1176	1160	1206	1169	58	358	100	850	1	1	57997072	691	-10.55	0.93	12	0.00	-113.00	1288.00	2300	20230403	-48.17	1181	20240318	0.93	1660	-28.19	20240102	1181	0.93	20240318	2300	-48.17	20230403	1181	0.93	20240318	0.54	N	256630	100	57 억		133796	N	N	0	N	00	N
74	20240318	161012	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1194	-23	5	-1.89	119627595	99835	140.23	1214	1218	1181	1582	852	1217	1198.25	0.23	0	-726	1301	1259	1238	1196	1175	1248	1185	58	365	100	870	1	1	57997072	692	-10.57	0.93	12	0.17	-113.00	1288.00	2300	20230403	-48.09	1181	20240318	1.10	1660	-28.07	20240102	1181	1.10	20240318	2300	-48.09	20230403	1181	1.10	20240318	0.55	N	256630	100	57 억		134528	N	N	0	N	00	N
75	20240318	151012	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1189	-28	5	-2.30	118191104	98630	138.54	1214	1218	1181	1582	852	1217	1198.33	0.23	0	-428	1301	1259	1238	1196	1175	1248	1185	58	365	100	870	1	1	57997072	690	-10.52	0.92	12	0.17	-113.00	1288.00	2300	20230403	-48.30	1181	20240318	0.68	1660	-28.37	20240102	1181	0.68	20240318	2300	-48.30	20230403	1181	0.68	20240318	0.55	N	256630	100	57 억		134528	N	N	0	N	00	N
76	20240318	141013	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1191	-26	5	-2.14	94577459	78722	110.58	1214	1218	1190	1582	852	1217	1201.41	0.23	0	-477	1301	1259	1238	1196	1175	1248	1185	58	365	100	870	1	1	57997072	691	-10.54	0.92	12	0.14	-113.00	1288.00	2300	20230403	-48.22	1190	20240318	0.08	1660	-28.25	20240102	1190	0.08	20240318	2300	-48.22	20230403	1190	0.08	20240318	0.55	N	256630	100	57 억		134528	N	N	0	N	00	N
77	20240318	131012	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1196	-21	5	-1.73	90872546	75618	106.22	1214	1218	1190	1582	852	1217	1201.73	0.23	0	-477	1301	1259	1238	1196	1175	1248	1185	58	365	100	870	1	1	57997072	694	-10.58	0.93	12	0.13	-113.00	1288.00	2300	20230403	-48.00	1190	20240318	0.50	1660	-27.95	20240102	1190	0.50	20240318	2300	-48.00	20230403	1190	0.50	20240318	0.55	N	256630	100	57 억		134528	N	N	0	N	00	N
78	20240318	121006	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1201	-16	5	-1.31	73122026	60729	85.30	1214	1218	1190	1582	852	1217	1204.07	0.23	0	-506	1301	1259	1238	1196	1175	1248	1185	58	365	100	870	1	1	57997072	697	-10.63	0.93	12	0.10	-113.00	1288.00	2300	20230403	-47.78	1190	20240318	0.92	1660	-27.65	20240102	1190	0.92	20240318	2300	-47.78	20230403	1190	0.92	20240318	0.55	N	256630	100	57 억		134528	N	N	0	N	00	N
79	20240318	111015	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1200	-17	5	-1.40	66948337	55575	78.06	1214	1218	1191	1582	852	1217	1204.65	0.23	0	-390	1301	1259	1238	1196	1175	1248	1185	58	365	100	870	1	1	57997072	696	-10.62	0.93	12	0.10	-113.00	1288.00	2300	20230403	-47.83	1191	20240318	0.76	1660	-27.71	20240102	1191	0.76	20240318	2300	-47.83	20230403	1191	0.76	20240318	0.55	N	256630	100	57 억		134528	N	N	0	N	00	N
80	20240318	101013	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1205	-12	5	-0.99	34856034	28730	40.36	1214	1218	1205	1582	852	1217	1213.23	0.23	0	-591	1301	1259	1238	1196	1175	1248	1185	58	365	100	870	1	1	57997072	699	-10.66	0.94	12	0.05	-113.00	1288.00	2300	20230403	-47.61	1205	20240318	0.00	1660	-27.41	20240102	1205	0.00	20240318	2300	-47.61	20230403	1205	0.00	20240318	0.55	N	256630	100	57 억		134528	N	N	0	N	00	N
81	20240318	091012	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1215	-2	5	-0.16	2050725	1688	2.37	1214	1218	1214	1582	852	1217	1214.88	0.23	0	-32	1301	1259	1238	1196	1175	1248	1185	58	365	100	870	1	1	57997072	705	-10.75	0.94	12	0.00	-113.00	1288.00	2300	20230403	-47.17	1214	20240318	0.08	1660	-26.81	20240102	1214	0.08	20240318	2300	-47.17	20230403	1214	0.08	20240318	0.55	N	256630	100	57 억		134528	N	N	0	N	00	N
82	20240315	161002	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1217	-43	5	-3.41	87496921	71158	209.94	1261	1280	1217	1638	882	1260	1229.61	0.23	0	11	1294	1276	1267	1249	1240	1272	1245	58	378	100	900	1	1	57997072	706	93.62	0.86	12	0.12	13.00	1409.00	2300	20230403	-47.09	1217	20240315	0.00	1660	-26.69	20240102	1217	0.00	20240315	2300	-47.09	20230403	1217	0.00	20240315	0.55	N	256630	100	57 억		134523	N	N	0	N	00	N
83	20240315	150932	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1221	-39	5	-3.10	82750011	67261	198.45	1261	1280	1218	1638	882	1260	1230.28	0.23	0	11	1294	1276	1267	1249	1240	1272	1245	58	378	100	900	1	1	57997072	708	93.92	0.87	12	0.12	13.00	1409.00	2300	20230403	-46.91	1218	20240315	0.25	1660	-26.45	20240102	1218	0.25	20240315	2300	-46.91	20230403	1218	0.25	20240315	0.55	N	256630	100	57 억		134523	N	N	0	N	00	N
84	20240315	140911	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1225	-35	5	-2.78	51393465	41606	122.75	1261	1280	1220	1638	882	1260	1235.24	0.23	0	-101	1294	1276	1267	1249	1240	1272	1245	58	378	100	900	1	1	57997072	710	94.23	0.87	12	0.07	13.00	1409.00	2300	20230403	-46.74	1220	20240315	0.41	1660	-26.20	20240102	1220	0.41	20240315	2300	-46.74	20230403	1220	0.41	20240315	0.55	N	256630	100	57 억		134523	N	N	0	N	00	N
85	20240315	131003	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1234	-26	5	-2.06	36741716	29616	87.38	1261	1280	1225	1638	882	1260	1240.60	0.23	0	-62	1294	1276	1267	1249	1240	1272	1245	58	378	100	900	1	1	57997072	716	94.92	0.88	12	0.05	13.00	1409.00	2300	20230403	-46.35	1225	20240315	0.73	1660	-25.66	20240102	1225	0.73	20240315	2300	-46.35	20230403	1225	0.73	20240315	0.55	N	256630	100	57 억		134523	N	N	0	N	00	N
86	20240315	121002	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1237	-23	5	-1.83	28336917	22793	67.25	1261	1280	1234	1638	882	1260	1243.23	0.23	0	-33	1294	1276	1267	1249	1240	1272	1245	58	378	100	900	1	1	57997072	717	95.15	0.88	12	0.04	13.00	1409.00	2300	20230403	-46.22	1234	20240315	0.24	1660	-25.48	20240102	1234	0.24	20240315	2300	-46.22	20230403	1234	0.24	20240315	0.55	N	256630	100	57 억		134523	N	N	0	N	00	N
87	20240315	110959	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1243	-17	5	-1.35	19925388	16016	47.25	1261	1280	1234	1638	882	1260	1244.09	0.23	0	-30	1294	1276	1267	1249	1240	1272	1245	58	378	100	900	1	1	57997072	721	95.62	0.88	12	0.03	13.00	1409.00	2300	20230403	-45.96	1234	20240315	0.73	1660	-25.12	20240102	1234	0.73	20240315	2300	-45.96	20230403	1234	0.73	20240315	0.55	N	256630	100	57 억		134523	N	N	0	N	00	N
88	20240315	101001	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1241	-19	5	-1.51	14462204	11612	34.26	1261	1280	1234	1638	882	1260	1245.45	0.23	0	-30	1294	1276	1267	1249	1240	1272	1245	58	378	100	900	1	1	57997072	720	95.46	0.88	12	0.02	13.00	1409.00	2300	20230403	-46.04	1234	20240315	0.57	1660	-25.24	20240102	1234	0.57	20240315	2300	-46.04	20230403	1234	0.57	20240315	0.55	N	256630	100	57 억		134523	N	N	0	N	00	N
89	20240315	091008	57	100.00	KOSDAQ		금속	N	N	N	N		N	1261	1	2	0.08	989362	790	2.33	1261	1280	1250	1638	882	1260	1252.36	0.23	0	23	1294	1276	1267	1249	1240	1272	1245	58	378	100	900	1	1	57997072	731	97.00	0.89	12	0.00	13.00	1409.00	2300	20230403	-45.17	1247	20240313	1.12	1660	-24.04	20240102	1247	1.12	20240313	2300	-45.17	20230403	1247	1.12	20240313	0.55	N	256630	100	57 억		134523	N	N	0	N	00	N
90	20240314	160951	57	100.00	KOSDAQ		금속	N	N	N	N		N	1260	-23	5	-1.79	42848113	33894	77.63	1284	1285	1258	1667	899	1283	1264.18	0.23	0	524	1380	1331	1289	1240	1198	1310	1219	58	384	100	920	1	1	57997072	731	96.92	0.89	12	0.06	13.00	1409.00	2300	20230403	-45.22	1247	20240313	1.04	1660	-24.10	20240102	1247	1.04	20240313	2300	-45.22	20230403	1247	1.04	20240313	0.55	N	256630	100	57 억		134000	N	N	0	N	00	N
91	20240314	150956	57	100.00	KOSDAQ		금속	N	N	N	N		N	1260	-23	5	-1.79	39486880	31224	71.51	1284	1285	1258	1667	899	1283	1264.63	0.23	0	524	1380	1331	1289	1240	1198	1310	1219	58	384	100	920	1	1	57997072	731	96.92	0.89	12	0.05	13.00	1409.00	2300	20230403	-45.22	1247	20240313	1.04	1660	-24.10	20240102	1247	1.04	20240313	2300	-45.22	20230403	1247	1.04	20240313	0.55	N	256630	100	57 억		134000	N	N	0	N	00	N
92	20240314	140956	57	100.00	KOSDAQ		금속	N	N	N	N		N	1260	-23	5	-1.79	34542885	27300	62.53	1284	1285	1258	1667	899	1283	1265.31	0.23	0	497	1380	1331	1289	1240	1198	1310	1219	58	384	100	920	1	1	57997072	731	96.92	0.89	12	0.05	13.00	1409.00	2300	20230403	-45.22	1247	20240313	1.04	1660	-24.10	20240102	1247	1.04	20240313	2300	-45.22	20230403	1247	1.04	20240313	0.55	N	256630	100	57 억		134000	N	N	0	N	00	N
93	20240314	130953	57	100.00	KOSDAQ		금속	N	N	N	N		N	1266	-17	5	-1.33	32911842	26010	59.57	1284	1285	1258	1667	899	1283	1265.35	0.23	0	615	1380	1331	1289	1240	1198	1310	1219	58	384	100	920	1	1	57997072	734	97.38	0.90	12	0.04	13.00	1409.00	2300	20230403	-44.96	1247	20240313	1.52	1660	-23.73	20240102	1247	1.52	20240313	2300	-44.96	20230403	1247	1.52	20240313	0.55	N	256630	100	57 억		134000	N	N	0	N	00	N
94	20240314	120954	57	100.00	KOSDAQ		금속	N	N	N	N		N	1260	-23	5	-1.79	32471567	25661	58.77	1284	1285	1258	1667	899	1283	1265.41	0.23	0	660	1380	1331	1289	1240	1198	1310	1219	58	384	100	920	1	1	57997072	731	96.92	0.89	12	0.04	13.00	1409.00	2300	20230403	-45.22	1247	20240313	1.04	1660	-24.10	20240102	1247	1.04	20240313	2300	-45.22	20230403	1247	1.04	20240313	0.55	N	256630	100	57 억		134000	N	N	0	N	00	N
95	20240314	110955	57	100.00	KOSDAQ		금속	N	N	N	N		N	1267	-16	5	-1.25	26758409	21129	48.39	1284	1285	1258	1667	899	1283	1266.43	0.23	0	666	1380	1331	1289	1240	1198	1310	1219	58	384	100	920	1	1	57997072	735	97.46	0.90	12	0.04	13.00	1409.00	2300	20230403	-44.91	1247	20240313	1.60	1660	-23.67	20240102	1247	1.60	20240313	2300	-44.91	20230403	1247	1.60	20240313	0.55	N	256630	100	57 억		134000	N	N	0	N	00	N
96	20240314	101002	57	100.00	KOSDAQ		금속	N	N	N	N		N	1266	-17	5	-1.33	21945073	17313	39.65	1284	1285	1260	1667	899	1283	1267.55	0.23	0	701	1380	1331	1289	1240	1198	1310	1219	58	384	100	920	1	1	57997072	734	97.38	0.90	12	0.03	13.00	1409.00	2300	20230403	-44.96	1247	20240313	1.52	1660	-23.73	20240102	1247	1.52	20240313	2300	-44.96	20230403	1247	1.52	20240313	0.55	N	256630	100	57 억		134000	N	N	0	N	00	N
97	20240314	090959	57	100.00	KOSDAQ		금속	N	N	N	N		N	1284	1	2	0.08	127116	99	0.23	1284	1284	1284	1667	899	1283	1284.00	0.23	0	15	1380	1331	1289	1240	1198	1310	1219	58	384	100	920	1	1	57997072	745	98.77	0.91	12	0.00	13.00	1409.00	2300	20230403	-44.17	1247	20240313	2.97	1660	-22.65	20240102	1247	2.97	20240313	2300	-44.17	20230403	1247	2.97	20240313	0.55	N	256630	100	57 억		134000	N	N	0	N	00	N
98	20240313	160943	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1283	-17	5	-1.31	54772548	41896	179.36	1338	1338	1247	1690	910	1300	1307.35	0.23	0	-140	1322	1310	1296	1284	1270	1317	1291	58	390	100	930	1	1	57997072	744	98.69	0.91	12	0.07	13.00	1409.00	2300	20230403	-44.22	1247	20240313	2.89	1660	-22.71	20240102	1247	2.89	20240313	2300	-44.22	20230403	1247	2.89	20240313	0.56	N	256630	100	57 억		134144	N	N	0	N	00	N
99	20240313	150946	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1297	-3	5	-0.23	51589198	39416	168.75	1338	1338	1247	1690	910	1300	1308.84	0.23	0	1701	1322	1310	1296	1284	1270	1317	1291	58	390	100	930	1	1	57997072	752	99.77	0.92	12	0.07	13.00	1409.00	2300	20230403	-43.61	1247	20240313	4.01	1660	-21.87	20240102	1247	4.01	20240313	2300	-43.61	20230403	1247	4.01	20240313	0.56	N	256630	100	57 억		134144	N	N	0	N	00	N
100	20240313	140944	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1297	-3	5	-0.23	44812559	34174	146.31	1338	1338	1247	1690	910	1300	1311.31	0.23	0	-147	1322	1310	1296	1284	1270	1317	1291	58	390	100	930	1	1	57997072	752	99.77	0.92	12	0.06	13.00	1409.00	2300	20230403	-43.61	1247	20240313	4.01	1660	-21.87	20240102	1247	4.01	20240313	2300	-43.61	20230403	1247	4.01	20240313	0.56	N	256630	100	57 억		134144	N	N	0	N	00	N
101	20240313	130952	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1304	4	2	0.31	40989869	31230	133.70	1338	1338	1247	1690	910	1300	1312.52	0.23	0	85	1322	1310	1296	1284	1270	1317	1291	58	390	100	930	1	1	57997072	756	100.31	0.93	12	0.05	13.00	1409.00	2300	20230403	-43.30	1247	20240313	4.57	1660	-21.45	20240102	1247	4.57	20240313	2300	-43.30	20230403	1247	4.57	20240313	0.56	N	256630	100	57 억		134144	N	N	0	N	00	N
102	20240313	120947	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1294	-6	5	-0.46	40168000	30598	131.00	1338	1338	1247	1690	910	1300	1312.77	0.23	0	93	1322	1310	1296	1284	1270	1317	1291	58	390	100	930	1	1	57997072	750	99.54	0.92	12	0.05	13.00	1409.00	2300	20230403	-43.74	1247	20240313	3.77	1660	-22.05	20240102	1247	3.77	20240313	2300	-43.74	20230403	1247	3.77	20240313	0.56	N	256630	100	57 억		134144	N	N	0	N	00	N
103	20240313	110944	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1325	25	2	1.92	37171637	28290	121.11	1338	1338	1247	1690	910	1300	1313.95	0.23	0	-93	1322	1310	1296	1284	1270	1317	1291	58	390	100	930	1	1	57997072	768	101.92	0.94	12	0.05	13.00	1409.00	2300	20230403	-42.39	1247	20240313	6.26	1660	-20.18	20240102	1247	6.26	20240313	2300	-42.39	20230403	1247	6.26	20240313	0.56	N	256630	100	57 억		134144	N	N	0	N	00	N
104	20240313	100940	57	100.00	KOSDAQ		금속	N	N	N	N		N	1328	28	2	2.15	14234991	10694	45.78	1338	1338	1301	1690	910	1300	1331.12	0.23	0	-631	1322	1310	1296	1284	1270	1317	1291	58	390	100	930	1	1	57997072	770	102.15	0.94	12	0.02	13.00	1409.00	2300	20230403	-42.26	1277	20240308	3.99	1660	-20.00	20240102	1277	3.99	20240308	2300	-42.26	20230403	1277	3.99	20240308	0.56	N	256630	100	57 억		134144	N	N	0	N	00	N
105	20240313	090949	57	100.00	KOSDAQ		금속	N	N	N	N		N	1331	31	2	2.38	957756	718	3.07	1338	1338	1301	1690	910	1300	1333.92	0.23	0	-101	1322	1310	1296	1284	1270	1317	1291	58	390	100	930	1	1	57997072	772	102.38	0.94	12	0.00	13.00	1409.00	2300	20230403	-42.13	1277	20240308	4.23	1660	-19.82	20240102	1277	4.23	20240308	2300	-42.13	20230403	1277	4.23	20240308	0.56	N	256630	100	57 억		134144	N	N	0	N	00	N
106	20240312	160935	57	100.00	KOSDAQ		금속	N	N	N	N		N	1300	11	2	0.85	30237550	23354	120.55	1290	1308	1282	1675	903	1289	1294.75	0.23	0	-252	1346	1317	1300	1271	1254	1332	1286	58	386	100	920	1	1	57997072	754	100.00	0.92	12	0.04	13.00	1409.00	2300	20230403	-43.48	1277	20240308	1.80	1660	-21.69	20240102	1277	1.80	20240308	2300	-43.48	20230403	1277	1.80	20240308	0.56	N	256630	100	57 억		134396	N	N	0	N	00	N
107	20240312	150932	57	100.00	KOSDAQ		금속	N	N	N	N		N	1298	9	2	0.70	28732981	22196	114.57	1290	1308	1282	1675	903	1289	1294.51	0.23	0	-241	1346	1317	1300	1271	1254	1332	1286	58	386	100	920	1	1	57997072	753	99.85	0.92	12	0.04	13.00	1409.00	2300	20230403	-43.57	1277	20240308	1.64	1660	-21.81	20240102	1277	1.64	20240308	2300	-43.57	20230403	1277	1.64	20240308	0.56	N	256630	100	57 억		134396	N	N	0	N	00	N
108	20240312	140924	57	100.00	KOSDAQ		금속	N	N	N	N		N	1299	10	2	0.78	28524085	22035	113.74	1290	1308	1282	1675	903	1289	1294.49	0.23	0	-242	1346	1317	1300	1271	1254	1332	1286	58	386	100	920	1	1	57997072	753	99.92	0.92	12	0.04	13.00	1409.00	2300	20230403	-43.52	1277	20240308	1.72	1660	-21.75	20240102	1277	1.72	20240308	2300	-43.52	20230403	1277	1.72	20240308	0.56	N	256630	100	57 억		134396	N	N	0	N	00	N
109	20240312	130847	57	100.00	KOSDAQ		금속	N	N	N	N		N	1292	3	2	0.23	15262966	11826	61.04	1290	1297	1282	1675	903	1289	1290.63	0.23	0	-203	1346	1317	1300	1271	1254	1332	1286	58	386	100	920	1	1	57997072	749	99.38	0.92	12	0.02	13.00	1409.00	2300	20230403	-43.83	1277	20240308	1.17	1660	-22.17	20240102	1277	1.17	20240308	2300	-43.83	20230403	1277	1.17	20240308	0.56	N	256630	100	57 억		134396	N	N	0	N	00	N
110	20240312	120936	57	100.00	KOSDAQ		금속	N	N	N	N		N	1294	5	2	0.39	15030464	11646	60.11	1290	1297	1282	1675	903	1289	1290.61	0.23	0	-136	1346	1317	1300	1271	1254	1332	1286	58	386	100	920	1	1	57997072	750	99.54	0.92	12	0.02	13.00	1409.00	2300	20230403	-43.74	1277	20240308	1.33	1660	-22.05	20240102	1277	1.33	20240308	2300	-43.74	20230403	1277	1.33	20240308	0.56	N	256630	100	57 억		134396	N	N	0	N	00	N
111	20240312	110932	57	100.00	KOSDAQ		금속	N	N	N	N		N	1294	5	2	0.39	14585920	11302	58.34	1290	1297	1282	1675	903	1289	1290.56	0.23	0	-135	1346	1317	1300	1271	1254	1332	1286	58	386	100	920	1	1	57997072	750	99.54	0.92	12	0.02	13.00	1409.00	2300	20230403	-43.74	1277	20240308	1.33	1660	-22.05	20240102	1277	1.33	20240308	2300	-43.74	20230403	1277	1.33	20240308	0.56	N	256630	100	57 억		134396	N	N	0	N	00	N
112	20240312	100935	57	100.00	KOSDAQ		금속	N	N	N	N		N	1286	-3	5	-0.23	2927308	2271	11.72	1290	1297	1282	1675	903	1289	1289.00	0.23	0	-117	1346	1317	1300	1271	1254	1332	1286	58	386	100	920	1	1	57997072	746	98.92	0.91	12	0.00	13.00	1409.00	2300	20230403	-44.09	1277	20240308	0.70	1660	-22.53	20240102	1277	0.70	20240308	2300	-44.09	20230403	1277	0.70	20240308	0.56	N	256630	100	57 억		134396	N	N	0	N	00	N
113	20240312	090933	57	100.00	KOSDAQ		금속	N	N	N	N		N	1289	0	3	0.00	908077	704	3.63	1290	1297	1289	1675	903	1289	1289.88	0.23	0	-45	1346	1317	1300	1271	1254	1332	1286	58	386	100	920	1	1	57997072	748	99.15	0.91	12	0.00	13.00	1409.00	2300	20230403	-43.96	1277	20240308	0.94	1660	-22.35	20240102	1277	0.94	20240308	2300	-43.96	20230403	1277	0.94	20240308	0.56	N	256630	100	57 억		134396	N	N	0	N	00	N
114	20240311	160930	57	100.00	KOSDAQ		금속	N	N	N	N		N	1289	3	2	0.23	25027229	19343	51.73	1286	1329	1283	1671	901	1286	1293.86	0.23	0	-298	1332	1309	1293	1270	1254	1301	1262	58	385	100	920	1	1	57997072	748	99.15	0.91	12	0.03	13.00	1409.00	2300	20230403	-43.96	1277	20240308	0.94	1660	-22.35	20240102	1277	0.94	20240308	2300	-43.96	20230403	1277	0.94	20240308	0.56	N	256630	100	57 억		134694	N	N	0	N	00	N
115	20240311	150928	57	100.00	KOSDAQ		금속	N	N	N	N		N	1284	-2	5	-0.16	22818348	17623	47.13	1286	1329	1283	1671	901	1286	1294.80	0.23	0	-299	1332	1309	1293	1270	1254	1301	1262	58	385	100	920	1	1	57997072	745	98.77	0.91	12	0.03	13.00	1409.00	2300	20230403	-44.17	1277	20240308	0.55	1660	-22.65	20240102	1277	0.55	20240308	2300	-44.17	20230403	1277	0.55	20240308	0.56	N	256630	100	57 억		134694	N	N	0	N	00	N
116	20240311	140926	57	100.00	KOSDAQ		금속	N	N	N	N		N	1285	-1	5	-0.08	20838455	16082	43.01	1286	1329	1283	1671	901	1286	1295.76	0.23	0	-315	1332	1309	1293	1270	1254	1301	1262	58	385	100	920	1	1	57997072	745	98.85	0.91	12	0.03	13.00	1409.00	2300	20230403	-44.13	1277	20240308	0.63	1660	-22.59	20240102	1277	0.63	20240308	2300	-44.13	20230403	1277	0.63	20240308	0.56	N	256630	100	57 억		134694	N	N	0	N	00	N
117	20240311	130927	57	100.00	KOSDAQ		금속	N	N	N	N		N	1289	3	2	0.23	17080434	13160	35.19	1286	1329	1283	1671	901	1286	1297.91	0.23	0	-315	1332	1309	1293	1270	1254	1301	1262	58	385	100	920	1	1	57997072	748	99.15	0.91	12	0.02	13.00	1409.00	2300	20230403	-43.96	1277	20240308	0.94	1660	-22.35	20240102	1277	0.94	20240308	2300	-43.96	20230403	1277	0.94	20240308	0.56	N	256630	100	57 억		134694	N	N	0	N	00	N
118	20240311	120929	57	100.00	KOSDAQ		금속	N	N	N	N		N	1289	3	2	0.23	13006221	9998	26.74	1286	1329	1283	1671	901	1286	1300.88	0.23	0	-304	1332	1309	1293	1270	1254	1301	1262	58	385	100	920	1	1	57997072	748	99.15	0.91	12	0.02	13.00	1409.00	2300	20230403	-43.96	1277	20240308	0.94	1660	-22.35	20240102	1277	0.94	20240308	2300	-43.96	20230403	1277	0.94	20240308	0.56	N	256630	100	57 억		134694	N	N	0	N	00	N
119	20240311	110925	57	100.00	KOSDAQ		금속	N	N	N	N		N	1285	-1	5	-0.08	9058993	6932	18.54	1286	1329	1283	1671	901	1286	1306.84	0.23	0	-286	1332	1309	1293	1270	1254	1301	1262	58	385	100	920	1	1	57997072	745	98.85	0.91	12	0.01	13.00	1409.00	2300	20230403	-44.13	1277	20240308	0.63	1660	-22.59	20240102	1277	0.63	20240308	2300	-44.13	20230403	1277	0.63	20240308	0.56	N	256630	100	57 억		134694	N	N	0	N	00	N
120	20240311	100916	57	100.00	KOSDAQ		금속	N	N	N	N		N	1286	0	3	0.00	7164496	5458	14.60	1286	1329	1283	1671	901	1286	1312.66	0.23	0	-249	1332	1309	1293	1270	1254	1301	1262	58	385	100	920	1	1	57997072	746	98.92	0.91	12	0.01	13.00	1409.00	2300	20230403	-44.09	1277	20240308	0.70	1660	-22.53	20240102	1277	0.70	20240308	2300	-44.09	20230403	1277	0.70	20240308	0.56	N	256630	100	57 억		134694	N	N	0	N	00	N
121	20240311	090921	57	100.00	KOSDAQ		금속	N	N	N	N		N	1310	24	2	1.87	5110471	3865	10.34	1286	1329	1286	1671	901	1286	1322.24	0.23	0	-209	1332	1309	1293	1270	1254	1301	1262	58	385	100	920	1	1	57997072	760	100.77	0.93	12	0.01	13.00	1409.00	2300	20230403	-43.04	1277	20240308	2.58	1660	-21.08	20240102	1277	2.58	20240308	2300	-43.04	20230403	1277	2.58	20240308	0.56	N	256630	100	57 억		134694	N	N	0	N	00	N
122	20240308	160926	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1286	-13	5	-1.00	47909296	37385	228.07	1304	1316	1277	1688	910	1299	1281.51	0.23	0	-65	1334	1316	1303	1285	1272	1310	1279	58	389	100	930	1	1	57997072	746	98.92	0.91	12	0.06	13.00	1409.00	2300	20230403	-44.09	1277	20240308	0.70	1660	-22.53	20240102	1277	0.70	20240308	2300	-44.09	20230403	1277	0.70	20240308	0.56	N	256630	100	57 억		134760	N	N	0	N	00	N
123	20240308	150925	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1283	-16	5	-1.23	45758633	35712	217.86	1304	1316	1277	1688	910	1299	1281.32	0.23	0	-73	1334	1316	1303	1285	1272	1310	1279	58	389	100	930	1	1	57997072	744	98.69	0.91	12	0.06	13.00	1409.00	2300	20230403	-44.22	1277	20240308	0.47	1660	-22.71	20240102	1277	0.47	20240308	2300	-44.22	20230403	1277	0.47	20240308	0.56	N	256630	100	57 억		134760	N	N	0	N	00	N
124	20240308	140916	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1280	-19	5	-1.46	43957251	34310	209.31	1304	1316	1277	1688	910	1299	1281.18	0.23	0	-56	1334	1316	1303	1285	1272	1310	1279	58	389	100	930	1	1	57997072	742	98.46	0.91	12	0.06	13.00	1409.00	2300	20230403	-44.35	1277	20240308	0.23	1660	-22.89	20240102	1277	0.23	20240308	2300	-44.35	20230403	1277	0.23	20240308	0.56	N	256630	100	57 억		134760	N	N	0	N	00	N
125	20240308	130914	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1280	-19	5	-1.46	31817061	24808	151.34	1304	1316	1277	1688	910	1299	1282.53	0.23	0	-14	1334	1316	1303	1285	1272	1310	1279	58	389	100	930	1	1	57997072	742	98.46	0.91	12	0.04	13.00	1409.00	2300	20230403	-44.35	1277	20240308	0.23	1660	-22.89	20240102	1277	0.23	20240308	2300	-44.35	20230403	1277	0.23	20240308	0.56	N	256630	100	57 억		134760	N	N	0	N	00	N
126	20240308	120916	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1280	-19	5	-1.46	18747489	14587	88.99	1304	1316	1280	1688	910	1299	1285.22	0.23	0	-101	1334	1316	1303	1285	1272	1310	1279	58	389	100	930	1	1	57997072	742	98.46	0.91	12	0.03	13.00	1409.00	2300	20230403	-44.35	1280	20240308	0.00	1660	-22.89	20240102	1280	0.00	20240308	2300	-44.35	20230403	1280	0.00	20240308	0.56	N	256630	100	57 억		134760	N	N	0	N	00	N
127	20240308	110918	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1295	-4	5	-0.31	5768490	4467	27.25	1304	1316	1280	1688	910	1299	1291.36	0.23	0	-97	1334	1316	1303	1285	1272	1310	1279	58	389	100	930	1	1	57997072	751	99.62	0.92	12	0.01	13.00	1409.00	2300	20230403	-43.70	1280	20240308	1.17	1660	-21.99	20240102	1280	1.17	20240308	2300	-43.70	20230403	1280	1.17	20240308	0.56	N	256630	100	57 억		134760	N	N	0	N	00	N
128	20240308	100913	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1298	-1	5	-0.08	2585016	2002	12.21	1304	1316	1280	1688	910	1299	1291.22	0.23	0	-116	1334	1316	1303	1285	1272	1310	1279	58	389	100	930	1	1	57997072	753	99.85	0.92	12	0.00	13.00	1409.00	2300	20230403	-43.57	1280	20240308	1.41	1660	-21.81	20240102	1280	1.41	20240308	2300	-43.57	20230403	1280	1.41	20240308	0.56	N	256630	100	57 억		134760	N	N	0	N	00	N
129	20240308	090914	57	100.00	KOSDAQ		금속	N	N	N	N		N	1310	11	2	0.85	274872	210	1.28	1304	1316	1304	1688	910	1299	1308.91	0.23	0	-6	1334	1316	1303	1285	1272	1310	1279	58	389	100	930	1	1	57997072	760	100.77	0.93	12	0.00	13.00	1409.00	2300	20230403	-43.04	1281	20240305	2.26	1660	-21.08	20240102	1281	2.26	20240305	2300	-43.04	20230403	1281	2.26	20240305	0.56	N	256630	100	57 억		134760	N	N	0	N	00	N
130	20240307	160913	57	100.00	KOSDAQ		금속	N	N	N	N		N	1299	-2	5	-0.15	21244035	16340	88.57	1301	1321	1290	1691	911	1301	1300.12	0.23	0	23	1313	1306	1299	1292	1285	1310	1296	58	390	100	930	1	1	57997072	753	99.92	0.92	12	0.03	13.00	1409.00	2300	20230403	-43.52	1281	20240305	1.41	1660	-21.75	20240102	1281	1.41	20240305	2300	-43.52	20230403	1281	1.41	20240305	0.56	N	256630	100	57 억		134737	N	N	0	N	00	N
131	20240307	150854	57	100.00	KOSDAQ		금속	N	N	N	N		N	1299	-2	5	-0.15	20683591	15908	86.23	1301	1321	1290	1691	911	1301	1300.20	0.23	0	22	1313	1306	1299	1292	1285	1310	1296	58	390	100	930	1	1	57997072	753	99.92	0.92	12	0.03	13.00	1409.00	2300	20230403	-43.52	1281	20240305	1.41	1660	-21.75	20240102	1281	1.41	20240305	2300	-43.52	20230403	1281	1.41	20240305	0.56	N	256630	100	57 억		134737	N	N	0	N	00	N
132	20240307	140857	57	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-1	5	-0.08	14930173	11458	62.11	1301	1321	1290	1691	911	1301	1303.03	0.23	0	101	1313	1306	1299	1292	1285	1310	1296	58	390	100	930	1	1	57997072	754	100.00	0.92	12	0.02	13.00	1409.00	2300	20230403	-43.48	1281	20240305	1.48	1660	-21.69	20240102	1281	1.48	20240305	2300	-43.48	20230403	1281	1.48	20240305	0.56	N	256630	100	57 억		134737	N	N	0	N	00	N
133	20240307	130903	57	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-1	5	-0.08	14404973	11054	59.92	1301	1321	1290	1691	911	1301	1303.15	0.23	0	101	1313	1306	1299	1292	1285	1310	1296	58	390	100	930	1	1	57997072	754	100.00	0.92	12	0.02	13.00	1409.00	2300	20230403	-43.48	1281	20240305	1.48	1660	-21.69	20240102	1281	1.48	20240305	2300	-43.48	20230403	1281	1.48	20240305	0.56	N	256630	100	57 억		134737	N	N	0	N	00	N
134	20240307	120907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1296	-5	5	-0.38	14004682	10745	58.24	1301	1321	1290	1691	911	1301	1303.37	0.23	0	101	1313	1306	1299	1292	1285	1310	1296	58	390	100	930	1	1	57997072	752	99.69	0.92	12	0.02	13.00	1409.00	2300	20230403	-43.65	1281	20240305	1.17	1660	-21.93	20240102	1281	1.17	20240305	2300	-43.65	20230403	1281	1.17	20240305	0.56	N	256630	100	57 억		134737	N	N	0	N	00	N
135	20240307	110912	57	100.00	KOSDAQ		금속	N	N	N	N		N	1304	3	2	0.23	12700004	9739	52.79	1301	1321	1290	1691	911	1301	1304.04	0.23	0	101	1313	1306	1299	1292	1285	1310	1296	58	390	100	930	1	1	57997072	756	100.31	0.93	12	0.02	13.00	1409.00	2300	20230403	-43.30	1281	20240305	1.80	1660	-21.45	20240102	1281	1.80	20240305	2300	-43.30	20230403	1281	1.80	20240305	0.56	N	256630	100	57 억		134737	N	N	0	N	00	N
136	20240307	100905	57	100.00	KOSDAQ		금속	N	N	N	N		N	1305	4	2	0.31	9598780	7346	39.82	1301	1321	1290	1691	911	1301	1306.67	0.23	0	59	1313	1306	1299	1292	1285	1310	1296	58	390	100	930	1	1	57997072	757	100.38	0.93	12	0.01	13.00	1409.00	2300	20230403	-43.26	1281	20240305	1.87	1660	-21.39	20240102	1281	1.87	20240305	2300	-43.26	20230403	1281	1.87	20240305	0.56	N	256630	100	57 억		134737	N	N	0	N	00	N
137	20240307	090909	57	100.00	KOSDAQ		금속	N	N	N	N		N	1311	10	2	0.77	1893736	1446	7.84	1301	1311	1301	1691	911	1301	1309.64	0.23	0	-66	1313	1306	1299	1292	1285	1310	1296	58	390	100	930	1	1	57997072	760	100.85	0.93	12	0.00	13.00	1409.00	2300	20230403	-43.00	1281	20240305	2.34	1660	-21.02	20240102	1281	2.34	20240305	2300	-43.00	20230403	1281	2.34	20240305	0.56	N	256630	100	57 억		134737	N	N	0	N	00	N
138	20240306	160901	57	100.00	KOSDAQ		금속	N	N	N	N		N	1301	-4	5	-0.31	23957254	18449	62.90	1293	1306	1292	1696	914	1305	1298.57	0.23	0	0	1339	1321	1301	1283	1263	1331	1293	58	391	100	930	1	1	57997072	755	100.08	0.92	12	0.03	13.00	1409.00	2300	20230403	-43.43	1281	20240305	1.56	1660	-21.63	20240102	1281	1.56	20240305	2300	-43.43	20230403	1281	1.56	20240305	0.56	N	256630	100	57 억		134736	N	N	0	N	00	N
139	20240306	150903	57	100.00	KOSDAQ		금속	N	N	N	N		N	1301	-4	5	-0.31	19939893	15359	52.36	1293	1306	1292	1696	914	1305	1298.25	0.23	0	-1	1339	1321	1301	1283	1263	1331	1293	58	391	100	930	1	1	57997072	755	100.08	0.92	12	0.03	13.00	1409.00	2300	20230403	-43.43	1281	20240305	1.56	1660	-21.63	20240102	1281	1.56	20240305	2300	-43.43	20230403	1281	1.56	20240305	0.56	N	256630	100	57 억		134736	N	N	0	N	00	N
140	20240306	140909	57	100.00	KOSDAQ		금속	N	N	N	N		N	1302	-3	5	-0.23	15978479	12314	41.98	1293	1306	1292	1696	914	1305	1297.59	0.23	0	-4	1339	1321	1301	1283	1263	1331	1293	58	391	100	930	1	1	57997072	755	100.15	0.92	12	0.02	13.00	1409.00	2300	20230403	-43.39	1281	20240305	1.64	1660	-21.57	20240102	1281	1.64	20240305	2300	-43.39	20230403	1281	1.64	20240305	0.56	N	256630	100	57 억		134736	N	N	0	N	00	N
141	20240306	130909	57	100.00	KOSDAQ		금속	N	N	N	N		N	1301	-4	5	-0.31	15971974	12309	41.96	1293	1306	1292	1696	914	1305	1297.59	0.23	0	-2	1339	1321	1301	1283	1263	1331	1293	58	391	100	930	1	1	57997072	755	100.08	0.92	12	0.02	13.00	1409.00	2300	20230403	-43.43	1281	20240305	1.56	1660	-21.63	20240102	1281	1.56	20240305	2300	-43.43	20230403	1281	1.56	20240305	0.56	N	256630	100	57 억		134736	N	N	0	N	00	N
142	20240306	120907	57	100.00	KOSDAQ		금속	N	N	N	N		N	1300	-5	5	-0.38	11847123	9127	31.12	1293	1306	1292	1696	914	1305	1298.03	0.23	0	1	1339	1321	1301	1283	1263	1331	1293	58	391	100	930	1	1	57997072	754	100.00	0.92	12	0.02	13.00	1409.00	2300	20230403	-43.48	1281	20240305	1.48	1660	-21.69	20240102	1281	1.48	20240305	2300	-43.48	20230403	1281	1.48	20240305	0.56	N	256630	100	57 억		134736	N	N	0	N	00	N
143	20240306	110904	57	100.00	KOSDAQ		금속	N	N	N	N		N	1296	-9	5	-0.69	6378170	4920	16.77	1293	1306	1292	1696	914	1305	1296.38	0.23	0	1	1339	1321	1301	1283	1263	1331	1293	58	391	100	930	1	1	57997072	752	99.69	0.92	12	0.01	13.00	1409.00	2300	20230403	-43.65	1281	20240305	1.17	1660	-21.93	20240102	1281	1.17	20240305	2300	-43.65	20230403	1281	1.17	20240305	0.56	N	256630	100	57 억		134736	N	N	0	N	00	N
144	20240306	100845	57	100.00	KOSDAQ		금속	N	N	N	N		N	1305	0	3	0.00	3813246	2941	10.03	1293	1306	1292	1696	914	1305	1296.58	0.23	0	1	1339	1321	1301	1283	1263	1331	1293	58	391	100	930	1	1	57997072	757	100.38	0.93	12	0.01	13.00	1409.00	2300	20230403	-43.26	1281	20240305	1.87	1660	-21.39	20240102	1281	1.87	20240305	2300	-43.26	20230403	1281	1.87	20240305	0.56	N	256630	100	57 억		134736	N	N	0	N	00	N
145	20240306	090901	57	100.00	KOSDAQ		금속	N	N	N	N		N	1293	-12	5	-0.92	109910	85	0.29	1293	1295	1292	1696	914	1305	1293.06	0.23	0	2	1339	1321	1301	1283	1263	1331	1293	58	391	100	930	1	1	57997072	750	99.46	0.92	12	0.00	13.00	1409.00	2300	20230403	-43.78	1281	20240305	0.94	1660	-22.11	20240102	1281	0.94	20240305	2300	-43.78	20230403	1281	0.94	20240305	0.56	N	256630	100	57 억		134736	N	N	0	N	00	N
146	20240305	160857	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1305	-16	5	-1.21	37056923	28625	95.30	1281	1319	1281	1717	925	1321	1294.54	0.23	0	59	1362	1341	1331	1310	1300	1336	1305	58	396	100	950	1	1	57997072	757	100.38	0.93	12	0.05	13.00	1409.00	2300	20230403	-43.26	1281	20240305	1.87	1660	-21.39	20240102	1281	1.87	20240305	2300	-43.26	20230403	1281	1.87	20240305	0.57	N	256630	100	57 억		134635	N	N	0	N	00	N
147	20240305	150857	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1305	-16	5	-1.21	35826124	27680	92.15	1281	1319	1281	1717	925	1321	1294.30	0.23	0	104	1362	1341	1331	1310	1300	1336	1305	58	396	100	950	1	1	57997072	757	100.38	0.93	12	0.05	13.00	1409.00	2300	20230403	-43.26	1281	20240305	1.87	1660	-21.39	20240102	1281	1.87	20240305	2300	-43.26	20230403	1281	1.87	20240305	0.57	N	256630	100	57 억		134635	N	N	0	N	00	N
148	20240305	140845	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1304	-17	5	-1.29	28234267	21814	72.62	1281	1319	1281	1717	925	1321	1294.32	0.23	0	107	1362	1341	1331	1310	1300	1336	1305	58	396	100	950	1	1	57997072	756	100.31	0.93	12	0.04	13.00	1409.00	2300	20230403	-43.30	1281	20240305	1.80	1660	-21.45	20240102	1281	1.80	20240305	2300	-43.30	20230403	1281	1.80	20240305	0.57	N	256630	100	57 억		134635	N	N	0	N	00	N
149	20240305	130847	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1305	-16	5	-1.21	27767437	21456	71.43	1281	1319	1281	1717	925	1321	1294.16	0.23	0	119	1362	1341	1331	1310	1300	1336	1305	58	396	100	950	1	1	57997072	757	100.38	0.93	12	0.04	13.00	1409.00	2300	20230403	-43.26	1281	20240305	1.87	1660	-21.39	20240102	1281	1.87	20240305	2300	-43.26	20230403	1281	1.87	20240305	0.57	N	256630	100	57 억		134635	N	N	0	N	00	N
150	20240305	120850	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1306	-15	5	-1.14	26079777	20160	67.12	1281	1319	1281	1717	925	1321	1293.64	0.23	0	119	1362	1341	1331	1310	1300	1336	1305	58	396	100	950	1	1	57997072	757	100.46	0.93	12	0.03	13.00	1409.00	2300	20230403	-43.22	1281	20240305	1.95	1660	-21.33	20240102	1281	1.95	20240305	2300	-43.22	20230403	1281	1.95	20240305	0.57	N	256630	100	57 억		134635	N	N	0	N	00	N
151	20240305	110850	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1304	-17	5	-1.29	22857739	17689	58.89	1281	1319	1281	1717	925	1321	1292.20	0.23	0	142	1362	1341	1331	1310	1300	1336	1305	58	396	100	950	1	1	57997072	756	100.31	0.93	12	0.03	13.00	1409.00	2300	20230403	-43.30	1281	20240305	1.80	1660	-21.45	20240102	1281	1.80	20240305	2300	-43.30	20230403	1281	1.80	20240305	0.57	N	256630	100	57 억		134635	N	N	0	N	00	N
152	20240305	100847	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1300	-21	5	-1.59	17757851	13758	45.80	1281	1319	1281	1717	925	1321	1290.73	0.23	0	-59	1362	1341	1331	1310	1300	1336	1305	58	396	100	950	1	1	57997072	754	100.00	0.92	12	0.02	13.00	1409.00	2300	20230403	-43.48	1281	20240305	1.48	1660	-21.69	20240102	1281	1.48	20240305	2300	-43.48	20230403	1281	1.48	20240305	0.57	N	256630	100	57 억		134635	N	N	0	N	00	N
153	20240305	090847	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1302	-19	5	-1.44	8808850	6837	22.76	1281	1319	1281	1717	925	1321	1288.41	0.23	0	-169	1362	1341	1331	1310	1300	1336	1305	58	396	100	950	1	1	57997072	755	100.15	0.92	12	0.01	13.00	1409.00	2300	20230403	-43.39	1281	20240305	1.64	1660	-21.57	20240102	1281	1.64	20240305	2300	-43.39	20230403	1281	1.64	20240305	0.57	N	256630	100	57 억		134635	N	N	0	N	00	N
154	20240304	160848	57	100.00	KOSDAQ		금속	N	N	N	N		N	1321	-30	5	-2.22	39322545	29535	59.08	1351	1352	1321	1756	946	1351	1331.39	0.23	0	-727	1374	1362	1346	1334	1318	1354	1326	58	405	100	970	1	1	57997072	766	101.62	0.94	12	0.05	13.00	1409.00	2300	20230403	-42.57	1300	20240208	1.62	1660	-20.42	20240102	1300	1.62	20240208	2300	-42.57	20230403	1300	1.62	20240208	0.57	N	256630	100	57 억		135367	N	N	0	N	00	N
155	20240304	150844	57	100.00	KOSDAQ		금속	N	N	N	N		N	1330	-21	5	-1.55	28042437	21006	42.02	1351	1352	1328	1756	946	1351	1334.97	0.23	0	-757	1374	1362	1346	1334	1318	1354	1326	58	405	100	970	1	1	57997072	771	102.31	0.94	12	0.04	13.00	1409.00	2300	20230403	-42.17	1300	20240208	2.31	1660	-19.88	20240102	1300	2.31	20240208	2300	-42.17	20230403	1300	2.31	20240208	0.57	N	256630	100	57 억		135367	N	N	0	N	00	N
156	20240304	140811	57	100.00	KOSDAQ		금속	N	N	N	N		N	1331	-20	5	-1.48	25769624	19298	38.60	1351	1352	1328	1756	946	1351	1335.35	0.23	0	-757	1374	1362	1346	1334	1318	1354	1326	58	405	100	970	1	1	57997072	772	102.38	0.94	12	0.03	13.00	1409.00	2300	20230403	-42.13	1300	20240208	2.38	1660	-19.82	20240102	1300	2.38	20240208	2300	-42.13	20230403	1300	2.38	20240208	0.57	N	256630	100	57 억		135367	N	N	0	N	00	N
157	20240304	130838	57	100.00	KOSDAQ		금속	N	N	N	N		N	1329	-22	5	-1.63	23487976	17584	35.18	1351	1352	1328	1756	946	1351	1335.76	0.23	0	-700	1374	1362	1346	1334	1318	1354	1326	58	405	100	970	1	1	57997072	771	102.23	0.94	12	0.03	13.00	1409.00	2300	20230403	-42.22	1300	20240208	2.23	1660	-19.94	20240102	1300	2.23	20240208	2300	-42.22	20230403	1300	2.23	20240208	0.57	N	256630	100	57 억		135367	N	N	0	N	00	N
158	20240304	120814	57	100.00	KOSDAQ		금속	N	N	N	N		N	1329	-22	5	-1.63	19663325	14707	29.42	1351	1352	1329	1756	946	1351	1337.00	0.23	0	-670	1374	1362	1346	1334	1318	1354	1326	58	405	100	970	1	1	57997072	771	102.23	0.94	12	0.03	13.00	1409.00	2300	20230403	-42.22	1300	20240208	2.23	1660	-19.94	20240102	1300	2.23	20240208	2300	-42.22	20230403	1300	2.23	20240208	0.57	N	256630	100	57 억		135367	N	N	0	N	00	N
159	20240304	110832	57	100.00	KOSDAQ		금속	N	N	N	N		N	1336	-15	5	-1.11	12087279	9016	18.04	1351	1352	1336	1756	946	1351	1340.65	0.23	0	-625	1374	1362	1346	1334	1318	1354	1326	58	405	100	970	1	1	57997072	775	102.77	0.95	12	0.02	13.00	1409.00	2300	20230403	-41.91	1300	20240208	2.77	1660	-19.52	20240102	1300	2.77	20240208	2300	-41.91	20230403	1300	2.77	20240208	0.57	N	256630	100	57 억		135367	N	N	0	N	00	N
160	20240304	100832	57	100.00	KOSDAQ		금속	N	N	N	N		N	1340	-11	5	-0.81	5105308	3804	7.61	1351	1352	1336	1756	946	1351	1342.09	0.23	0	-293	1374	1362	1346	1334	1318	1354	1326	58	405	100	970	1	1	57997072	777	103.08	0.95	12	0.01	13.00	1409.00	2300	20230403	-41.74	1300	20240208	3.08	1660	-19.28	20240102	1300	3.08	20240208	2300	-41.74	20230403	1300	3.08	20240208	0.57	N	256630	100	57 억		135367	N	N	0	N	00	N
161	20240304	090834	57	100.00	KOSDAQ		금속	N	N	N	N		N	1337	-14	5	-1.04	1282118	959	1.92	1351	1351	1336	1756	946	1351	1336.93	0.23	0	-4	1374	1362	1346	1334	1318	1354	1326	58	405	100	970	1	1	57997072	775	102.85	0.95	12	0.00	13.00	1409.00	2300	20230403	-41.87	1300	20240208	2.85	1660	-19.46	20240102	1300	2.85	20240208	2300	-41.87	20230403	1300	2.85	20240208	0.57	N	256630	100	57 억		135367	N	N	0	N	00	N