KissMeData/096350/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	160727	57	100.00	KOSDAQ		금속	N	N	N	N		N	474	-3	5	-0.63	242262812	510888	59.32	477	482	470	620	334	477	474.20	0.41	0	-30500	495	486	481	472	467	483	469	164	143	100	350	1	1	163761009	776	-11.02	2.65	12	0.31	-43.00	179.00	806	20230621	-41.19	264	20230324	79.55	540	-12.22	20240223	400	18.50	20240216	806	-41.19	20230621	275	72.36	20230329	0.00	N	096350	100	163 억		678342	N	N	0	N	00	N
3	20240329	150730	57	100.00	KOSDAQ		금속	N	N	N	N		N	474	-3	5	-0.63	233402969	492182	57.15	477	482	470	620	334	477	474.22	0.41	0	-23855	495	486	481	472	467	483	469	164	143	100	350	1	1	163761009	776	-11.02	2.65	12	0.30	-43.00	179.00	806	20230621	-41.19	264	20230324	79.55	540	-12.22	20240223	400	18.50	20240216	806	-41.19	20230621	275	72.36	20230329	0.00	N	096350	100	163 억		678342	N	N	0	N	00	N
4	20240329	140725	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	-5	5	-1.05	134962884	283415	32.91	477	482	472	620	334	477	476.20	0.41	0	2596	495	486	481	472	467	483	469	164	143	100	350	1	1	163761009	773	-10.98	2.64	12	0.17	-43.00	179.00	806	20230621	-41.44	264	20230324	78.79	540	-12.59	20240223	400	18.00	20240216	806	-41.44	20230621	275	71.64	20230329	0.00	N	096350	100	163 억		678342	N	N	0	N	00	N
5	20240329	130716	57	100.00	KOSDAQ		금속	N	N	N	N		N	473	-4	5	-0.84	115588284	242486	28.16	477	482	473	620	334	477	476.68	0.41	0	9479	495	486	481	472	467	483	469	164	143	100	350	1	1	163761009	775	-11.00	2.64	12	0.15	-43.00	179.00	806	20230621	-41.32	264	20230324	79.17	540	-12.41	20240223	400	18.25	20240216	806	-41.32	20230621	275	72.00	20230329	0.00	N	096350	100	163 억		678342	N	N	0	N	00	N
6	20240329	120722	57	100.00	KOSDAQ		금속	N	N	N	N		N	477	0	3	0.00	85530467	179111	20.80	477	482	474	620	334	477	477.53	0.41	0	7880	495	486	481	472	467	483	469	164	143	100	350	1	1	163761009	781	-11.09	2.66	12	0.11	-43.00	179.00	806	20230621	-40.82	264	20230324	80.68	540	-11.67	20240223	400	19.25	20240216	806	-40.82	20230621	275	73.45	20230329	0.00	N	096350	100	163 억		678342	N	N	0	N	00	N
7	20240329	110712	57	100.00	KOSDAQ		금속	N	N	N	N		N	479	2	2	0.42	73190165	153256	17.79	477	482	474	620	334	477	477.57	0.41	0	22972	495	486	481	472	467	483	469	164	143	100	350	1	1	163761009	784	-11.14	2.68	12	0.09	-43.00	179.00	806	20230621	-40.57	264	20230324	81.44	540	-11.30	20240223	400	19.75	20240216	806	-40.57	20230621	275	74.18	20230329	0.00	N	096350	100	163 억		678342	N	N	0	N	00	N
8	20240329	100714	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	3	2	0.63	48948855	102386	11.89	477	482	474	620	334	477	478.08	0.41	0	6835	495	486	481	472	467	483	469	164	143	100	350	1	1	163761009	786	-11.16	2.68	12	0.06	-43.00	179.00	806	20230621	-40.45	264	20230324	81.82	540	-11.11	20240223	400	20.00	20240216	806	-40.45	20230621	275	74.55	20230329	0.00	N	096350	100	163 억		678342	N	N	0	N	00	N
9	20240329	090712	57	100.00	KOSDAQ		금속	N	N	N	N		N	479	2	2	0.42	4991960	10472	1.22	477	482	476	620	334	477	476.70	0.41	0	2373	495	486	481	472	467	483	469	164	143	100	350	1	1	163761009	784	-11.14	2.68	12	0.01	-43.00	179.00	806	20230621	-40.57	264	20230324	81.44	540	-11.30	20240223	400	19.75	20240216	806	-40.57	20230621	275	74.18	20230329	0.00	N	096350	100	163 억		678342	N	N	0	N	00	N
10	20240328	160719	57	100.00	KOSDAQ		금속	N	N	N	N		N	477	-9	5	-1.85	411159382	853833	48.73	486	490	476	631	341	486	481.55	0.47	0	-117303	522	503	492	473	462	498	468	164	145	100	350	1	1	163761009	781	-11.09	2.66	12	0.52	-43.00	179.00	806	20230621	-40.82	264	20230324	80.68	540	-11.67	20240223	400	19.25	20240216	806	-40.82	20230621	275	73.45	20230328	0.00	N	096350	100	163 억		770842	N	N	0	N	00	N
11	20240328	150720	57	100.00	KOSDAQ		금속	N	N	N	N		N	477	-9	5	-1.85	381964217	792603	45.24	486	490	476	631	341	486	481.91	0.47	0	-90252	522	503	492	473	462	498	468	164	145	100	350	1	1	163761009	781	-11.09	2.66	12	0.48	-43.00	179.00	806	20230621	-40.82	264	20230324	80.68	540	-11.67	20240223	400	19.25	20240216	806	-40.82	20230621	275	73.45	20230328	0.00	N	096350	100	163 억		770842	N	N	0	N	00	N
12	20240328	140711	57	100.00	KOSDAQ		금속	N	N	N	N		N	478	-8	5	-1.65	314773633	651816	37.20	486	490	477	631	341	486	482.92	0.47	0	-38998	522	503	492	473	462	498	468	164	145	100	350	1	1	163761009	783	-11.12	2.67	12	0.40	-43.00	179.00	806	20230621	-40.69	264	20230324	81.06	540	-11.48	20240223	400	19.50	20240216	806	-40.69	20230621	275	73.82	20230328	0.00	N	096350	100	163 억		770842	N	N	0	N	00	N
13	20240328	130709	57	100.00	KOSDAQ		금속	N	N	N	N		N	483	-3	5	-0.62	254850403	526817	30.07	486	490	480	631	341	486	483.76	0.47	0	-25847	522	503	492	473	462	498	468	164	145	100	350	1	1	163761009	791	-11.23	2.70	12	0.32	-43.00	179.00	806	20230621	-40.07	264	20230324	82.95	540	-10.56	20240223	400	20.75	20240216	806	-40.07	20230621	275	75.64	20230328	0.00	N	096350	100	163 억		770842	N	N	0	N	00	N
14	20240328	120714	57	100.00	KOSDAQ		금속	N	N	N	N		N	488	2	2	0.41	152498204	314441	17.95	486	490	481	631	341	486	484.98	0.47	0	37801	522	503	492	473	462	498	468	164	145	100	350	1	1	163761009	799	-11.35	2.73	12	0.19	-43.00	179.00	806	20230621	-39.45	264	20230324	84.85	540	-9.63	20240223	400	22.00	20240216	806	-39.45	20230621	275	77.45	20230328	0.00	N	096350	100	163 억		770842	N	N	0	N	00	N
15	20240328	110714	57	100.00	KOSDAQ		금속	N	N	N	N		N	486	0	3	0.00	118268387	244083	13.93	486	490	481	631	341	486	484.54	0.47	0	45033	522	503	492	473	462	498	468	164	145	100	350	1	1	163761009	796	-11.30	2.72	12	0.15	-43.00	179.00	806	20230621	-39.70	264	20230324	84.09	540	-10.00	20240223	400	21.50	20240216	806	-39.70	20230621	275	76.73	20230328	0.00	N	096350	100	163 억		770842	N	N	0	N	00	N
16	20240328	100707	57	100.00	KOSDAQ		금속	N	N	N	N		N	488	2	2	0.41	96600635	199553	11.39	486	490	481	631	341	486	484.09	0.47	0	52225	522	503	492	473	462	498	468	164	145	100	350	1	1	163761009	799	-11.35	2.73	12	0.12	-43.00	179.00	806	20230621	-39.45	264	20230324	84.85	540	-9.63	20240223	400	22.00	20240216	806	-39.45	20230621	275	77.45	20230328	0.00	N	096350	100	163 억		770842	N	N	0	N	00	N
17	20240328	090725	57	100.00	KOSDAQ		금속	N	N	N	N		N	484	-2	5	-0.41	14489099	29977	1.71	486	486	481	631	341	486	483.34	0.47	0	8269	522	503	492	473	462	498	468	164	145	100	350	1	1	163761009	793	-11.26	2.70	12	0.02	-43.00	179.00	806	20230621	-39.95	264	20230324	83.33	540	-10.37	20240223	400	21.00	20240216	806	-39.95	20230621	275	76.00	20230328	0.00	N	096350	100	163 억		770842	N	N	0	N	00	N
18	20240327	160722	57	100.00	KOSDAQ		금속	N	N	N	N		N	486	10	2	2.10	856425513	1739910	117.04	500	511	481	618	334	476	492.22	0.57	0	-220908	493	484	477	468	461	481	465	164	142	100	350	1	1	163761009	796	-11.30	2.72	12	1.06	-43.00	179.00	806	20230621	-39.70	264	20230324	84.09	540	-10.00	20240223	400	21.50	20240216	806	-39.70	20230621	268	81.34	20230327	0.00	N	096350	100	163 억		931750	N	N	0	N	00	N
19	20240327	150724	57	100.00	KOSDAQ		금속	N	N	N	N		N	487	11	2	2.31	829194996	1683966	113.28	500	511	481	618	334	476	492.41	0.57	0	-202649	493	484	477	468	461	481	465	164	142	100	350	1	1	163761009	798	-11.33	2.72	12	1.03	-43.00	179.00	806	20230621	-39.58	264	20230324	84.47	540	-9.81	20240223	400	21.75	20240216	806	-39.58	20230621	268	81.72	20230327	0.00	N	096350	100	163 억		931750	N	N	0	N	00	N
20	20240327	140723	57	100.00	KOSDAQ		금속	N	N	N	N		N	488	12	2	2.52	777234747	1577416	106.11	500	511	481	618	334	476	492.73	0.57	0	-201189	493	484	477	468	461	481	465	164	142	100	350	1	1	163761009	799	-11.35	2.73	12	0.96	-43.00	179.00	806	20230621	-39.45	264	20230324	84.85	540	-9.63	20240223	400	22.00	20240216	806	-39.45	20230621	268	82.09	20230327	0.00	N	096350	100	163 억		931750	N	N	0	N	00	N
21	20240327	130723	57	100.00	KOSDAQ		금속	N	N	N	N		N	490	14	2	2.94	728014273	1476717	99.34	500	511	481	618	334	476	493.00	0.57	0	-205192	493	484	477	468	461	481	465	164	142	100	350	1	1	163761009	802	-11.40	2.74	12	0.90	-43.00	179.00	806	20230621	-39.21	264	20230324	85.61	540	-9.26	20240223	400	22.50	20240216	806	-39.21	20230621	268	82.84	20230327	0.00	N	096350	100	163 억		931750	N	N	0	N	00	N
22	20240327	120726	57	100.00	KOSDAQ		금속	N	N	N	N		N	490	14	2	2.94	702032931	1423601	95.76	500	511	481	618	334	476	493.14	0.57	0	-205508	493	484	477	468	461	481	465	164	142	100	350	1	1	163761009	802	-11.40	2.74	12	0.87	-43.00	179.00	806	20230621	-39.21	264	20230324	85.61	540	-9.26	20240223	400	22.50	20240216	806	-39.21	20230621	268	82.84	20230327	0.00	N	096350	100	163 억		931750	N	N	0	N	00	N
23	20240327	110721	57	100.00	KOSDAQ		금속	N	N	N	N		N	488	12	2	2.52	660746316	1339218	90.09	500	511	481	618	334	476	493.38	0.57	0	-208045	493	484	477	468	461	481	465	164	142	100	350	1	1	163761009	799	-11.35	2.73	12	0.82	-43.00	179.00	806	20230621	-39.45	264	20230324	84.85	540	-9.63	20240223	400	22.00	20240216	806	-39.45	20230621	268	82.09	20230327	0.00	N	096350	100	163 억		931750	N	N	0	N	00	N
24	20240327	100718	57	100.00	KOSDAQ		금속	N	N	N	N		N	488	12	2	2.52	597903067	1210701	81.44	500	511	481	618	334	476	493.85	0.57	0	-207474	493	484	477	468	461	481	465	164	142	100	350	1	1	163761009	799	-11.35	2.73	12	0.74	-43.00	179.00	806	20230621	-39.45	264	20230324	84.85	540	-9.63	20240223	400	22.00	20240216	806	-39.45	20230621	268	82.09	20230327	0.00	N	096350	100	163 억		931750	N	N	0	N	00	N
25	20240327	090723	57	100.00	KOSDAQ		금속	N	N	N	N		N	490	14	2	2.94	266357347	534632	35.96	500	511	481	618	334	476	498.21	0.57	0	-164900	493	484	477	468	461	481	465	164	142	100	350	1	1	163761009	802	-11.40	2.74	12	0.33	-43.00	179.00	806	20230621	-39.21	264	20230324	85.61	540	-9.26	20240223	400	22.50	20240216	806	-39.21	20230621	268	82.84	20230327	0.00	N	096350	100	163 억		931750	N	N	0	N	00	N
26	20240326	160617	57	100.00	KOSDAQ		금속	N	N	N	N		N	476	-8	5	-1.65	698306105	1468106	198.31	484	486	470	629	339	484	475.65	0.52	0	75891	498	491	478	471	458	494	474	164	145	100	350	1	1	163761009	780	-11.07	2.66	12	0.90	-43.00	179.00	806	20230621	-40.94	264	20230324	80.30	540	-11.85	20240223	400	19.00	20240216	806	-40.94	20230621	268	77.61	20230327	0.00	N	096350	100	163 억		858596	N	N	0	N	00	N
27	20240326	150714	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	-4	5	-0.83	685393467	1440998	194.65	484	486	470	629	339	484	475.64	0.52	0	75729	498	491	478	471	458	494	474	164	145	100	350	1	1	163761009	786	-11.16	2.68	12	0.88	-43.00	179.00	806	20230621	-40.45	264	20230324	81.82	540	-11.11	20240223	400	20.00	20240216	806	-40.45	20230621	268	79.10	20230327	0.00	N	096350	100	163 억		858596	N	N	0	N	00	N
28	20240326	140709	57	100.00	KOSDAQ		금속	N	N	N	N		N	486	2	2	0.41	593437334	1249503	168.79	484	486	470	629	339	484	474.94	0.52	0	41585	498	491	478	471	458	494	474	164	145	100	350	1	1	163761009	796	-11.30	2.72	12	0.76	-43.00	179.00	806	20230621	-39.70	264	20230324	84.09	540	-10.00	20240223	400	21.50	20240216	806	-39.70	20230621	268	81.34	20230327	0.00	N	096350	100	163 억		858596	N	N	0	N	00	N
29	20240326	130708	57	100.00	KOSDAQ		금속	N	N	N	N		N	473	-11	5	-2.27	442571403	935288	126.34	484	484	470	629	339	484	473.19	0.52	0	-101595	498	491	478	471	458	494	474	164	145	100	350	1	1	163761009	775	-11.00	2.64	12	0.57	-43.00	179.00	806	20230621	-41.32	264	20230324	79.17	540	-12.41	20240223	400	18.25	20240216	806	-41.32	20230621	268	76.49	20230327	0.00	N	096350	100	163 억		858596	N	N	0	N	00	N
30	20240326	120709	57	100.00	KOSDAQ		금속	N	N	N	N		N	473	-11	5	-2.27	301160877	635648	85.86	484	484	470	629	339	484	473.79	0.52	0	-69715	498	491	478	471	458	494	474	164	145	100	350	1	1	163761009	775	-11.00	2.64	12	0.39	-43.00	179.00	806	20230621	-41.32	264	20230324	79.17	540	-12.41	20240223	400	18.25	20240216	806	-41.32	20230621	268	76.49	20230327	0.00	N	096350	100	163 억		858596	N	N	0	N	00	N
31	20240326	110704	57	100.00	KOSDAQ		금속	N	N	N	N		N	475	-9	5	-1.86	224805947	473810	64.00	484	484	470	629	339	484	474.46	0.52	0	-50302	498	491	478	471	458	494	474	164	145	100	350	1	1	163761009	778	-11.05	2.65	12	0.29	-43.00	179.00	806	20230621	-41.07	264	20230324	79.92	540	-12.04	20240223	400	18.75	20240216	806	-41.07	20230621	268	77.24	20230327	0.00	N	096350	100	163 억		858596	N	N	0	N	00	N
32	20240326	100713	57	100.00	KOSDAQ		금속	N	N	N	N		N	478	-6	5	-1.24	129958767	274056	37.02	484	484	470	629	339	484	474.21	0.52	0	-1518	498	491	478	471	458	494	474	164	145	100	350	1	1	163761009	783	-11.12	2.67	12	0.17	-43.00	179.00	806	20230621	-40.69	264	20230324	81.06	540	-11.48	20240223	400	19.50	20240216	806	-40.69	20230621	268	78.36	20230327	0.00	N	096350	100	163 억		858596	N	N	0	N	00	N
33	20240326	090713	57	100.00	KOSDAQ		금속	N	N	N	N		N	477	-7	5	-1.45	40523364	85027	11.49	484	484	471	629	339	484	476.59	0.52	0	-22323	498	491	478	471	458	494	474	164	145	100	350	1	1	163761009	781	-11.09	2.66	12	0.05	-43.00	179.00	806	20230621	-40.82	264	20230324	80.68	540	-11.67	20240223	400	19.25	20240216	806	-40.82	20230621	268	77.99	20230327	0.00	N	096350	100	163 억		858596	N	N	0	N	00	N
34	20240325	160736	57	100.00	KOSDAQ		금속	N	N	N	N		N	484	4	2	0.83	352739261	738827	90.51	478	485	465	624	336	480	477.42	0.55	0	-46645	493	486	473	466	453	490	470	164	144	100	350	1	1	163761009	793	-11.26	2.70	12	0.45	-43.00	179.00	806	20230621	-39.95	264	20230324	83.33	540	-10.37	20240223	400	21.00	20240216	806	-39.95	20230621	268	80.60	20230327	0.00	N	096350	100	163 억		903425	N	N	0	N	00	N
35	20240325	150738	57	100.00	KOSDAQ		금속	N	N	N	N		N	485	5	2	1.04	340421300	713372	87.40	478	485	465	624	336	480	477.20	0.55	0	-42034	493	486	473	466	453	490	470	164	144	100	350	1	1	163761009	794	-11.28	2.71	12	0.44	-43.00	179.00	806	20230621	-39.83	264	20230324	83.71	540	-10.19	20240223	400	21.25	20240216	806	-39.83	20230621	268	80.97	20230327	0.00	N	096350	100	163 억		903425	N	N	0	N	00	N
36	20240325	140736	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	0	3	0.00	272898044	573454	70.25	478	483	465	624	336	480	475.88	0.55	0	-2635	493	486	473	466	453	490	470	164	144	100	350	1	1	163761009	786	-11.16	2.68	12	0.35	-43.00	179.00	806	20230621	-40.45	264	20230324	81.82	540	-11.11	20240223	400	20.00	20240216	806	-40.45	20230621	268	79.10	20230327	0.00	N	096350	100	163 억		903425	N	N	0	N	00	N
37	20240325	130738	57	100.00	KOSDAQ		금속	N	N	N	N		N	477	-3	5	-0.62	257547228	541258	66.31	478	483	465	624	336	480	475.83	0.55	0	-3300	493	486	473	466	453	490	470	164	144	100	350	1	1	163761009	781	-11.09	2.66	12	0.33	-43.00	179.00	806	20230621	-40.82	264	20230324	80.68	540	-11.67	20240223	400	19.25	20240216	806	-40.82	20230621	268	77.99	20230327	0.00	N	096350	100	163 억		903425	N	N	0	N	00	N
38	20240325	120740	57	100.00	KOSDAQ		금속	N	N	N	N		N	477	-3	5	-0.62	227396981	478232	58.59	478	483	465	624	336	480	475.50	0.55	0	5409	493	486	473	466	453	490	470	164	144	100	350	1	1	163761009	781	-11.09	2.66	12	0.29	-43.00	179.00	806	20230621	-40.82	264	20230324	80.68	540	-11.67	20240223	400	19.25	20240216	806	-40.82	20230621	268	77.99	20230327	0.00	N	096350	100	163 억		903425	N	N	0	N	00	N
39	20240325	110737	57	100.00	KOSDAQ		금속	N	N	N	N		N	475	-5	5	-1.04	127322557	268733	32.92	478	478	465	624	336	480	473.79	0.55	0	-61175	493	486	473	466	453	490	470	164	144	100	350	1	1	163761009	778	-11.05	2.65	12	0.16	-43.00	179.00	806	20230621	-41.07	264	20230324	79.92	540	-12.04	20240223	400	18.75	20240216	806	-41.07	20230621	268	77.24	20230327	0.00	N	096350	100	163 억		903425	N	N	0	N	00	N
40	20240325	100738	57	100.00	KOSDAQ		금속	N	N	N	N		N	475	-5	5	-1.04	85334930	179967	22.05	478	478	465	624	336	480	474.17	0.55	0	-27262	493	486	473	466	453	490	470	164	144	100	350	1	1	163761009	778	-11.05	2.65	12	0.11	-43.00	179.00	806	20230621	-41.07	264	20230324	79.92	540	-12.04	20240223	400	18.75	20240216	806	-41.07	20230621	268	77.24	20230327	0.00	N	096350	100	163 억		903425	N	N	0	N	00	N
41	20240325	090740	57	100.00	KOSDAQ		금속	N	N	N	N		N	476	-4	5	-0.83	26642828	56335	6.90	478	478	465	624	336	480	472.94	0.55	0	-1630	493	486	473	466	453	490	470	164	144	100	350	1	1	163761009	780	-11.07	2.66	12	0.03	-43.00	179.00	806	20230621	-40.94	264	20230324	80.30	540	-11.85	20240223	400	19.00	20240216	806	-40.94	20230621	268	77.61	20230327	0.00	N	096350	100	163 억		903425	N	N	0	N	00	N
42	20240322	160738	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	6	2	1.27	375350529	802716	46.47	473	480	460	616	332	474	467.58	0.58	0	-42538	492	482	466	456	440	488	462	164	142	100	350	1	1	163761009	786	-11.16	2.68	12	0.49	-43.00	179.00	806	20230621	-40.45	264	20230324	81.82	540	-11.11	20240223	400	20.00	20240216	806	-40.45	20230621	264	81.82	20230324	0.00	N	096350	100	163 억		945963	N	N	0	N	00	N
43	20240322	150740	57	100.00	KOSDAQ		금속	N	N	N	N		N	477	3	2	0.63	343421052	736038	42.61	473	477	460	616	332	474	466.58	0.58	0	-25016	492	482	466	456	440	488	462	164	142	100	350	1	1	163761009	781	-11.09	2.66	12	0.45	-43.00	179.00	806	20230621	-40.82	264	20230324	80.68	540	-11.67	20240223	400	19.25	20240216	806	-40.82	20230621	264	80.68	20230324	0.00	N	096350	100	163 억		945963	N	N	0	N	00	N
44	20240322	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-7	5	-1.48	281949062	605523	35.06	473	475	460	616	332	474	465.63	0.58	0	-38841	492	482	466	456	440	488	462	164	142	100	350	1	1	163761009	765	-10.86	2.61	12	0.37	-43.00	179.00	806	20230621	-42.06	264	20230324	76.89	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	264	76.89	20230324	0.00	N	096350	100	163 억		945963	N	N	0	N	00	N
45	20240322	130735	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-7	5	-1.48	247538076	531898	30.79	473	475	460	616	332	474	465.39	0.58	0	-30782	492	482	466	456	440	488	462	164	142	100	350	1	1	163761009	765	-10.86	2.61	12	0.32	-43.00	179.00	806	20230621	-42.06	264	20230324	76.89	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	264	76.89	20230324	0.00	N	096350	100	163 억		945963	N	N	0	N	00	N
46	20240322	120731	57	100.00	KOSDAQ		금속	N	N	N	N		N	470	-4	5	-0.84	233583271	502095	29.07	473	475	460	616	332	474	465.22	0.58	0	-27792	492	482	466	456	440	488	462	164	142	100	350	1	1	163761009	770	-10.93	2.63	12	0.31	-43.00	179.00	806	20230621	-41.69	264	20230324	78.03	540	-12.96	20240223	400	17.50	20240216	806	-41.69	20230621	264	78.03	20230324	0.00	N	096350	100	163 억		945963	N	N	0	N	00	N
47	20240322	110739	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	-6	5	-1.27	193330506	415877	24.08	473	475	460	616	332	474	464.87	0.58	0	-26295	492	482	466	456	440	488	462	164	142	100	350	1	1	163761009	766	-10.88	2.61	12	0.25	-43.00	179.00	806	20230621	-41.94	264	20230324	77.27	540	-13.33	20240223	400	17.00	20240216	806	-41.94	20230621	264	77.27	20230324	0.00	N	096350	100	163 억		945963	N	N	0	N	00	N
48	20240322	100732	57	100.00	KOSDAQ		금속	N	N	N	N		N	467	-7	5	-1.48	52489927	111709	6.47	473	475	464	616	332	474	469.88	0.58	0	-29207	492	482	466	456	440	488	462	164	142	100	350	1	1	163761009	765	-10.86	2.61	12	0.07	-43.00	179.00	806	20230621	-42.06	264	20230324	76.89	540	-13.52	20240223	400	16.75	20240216	806	-42.06	20230621	264	76.89	20230324	0.00	N	096350	100	163 억		945963	N	N	0	N	00	N
49	20240322	090729	57	100.00	KOSDAQ		금속	N	N	N	N		N	475	1	2	0.21	13465554	28619	1.66	473	475	464	616	332	474	470.51	0.58	0	3066	492	482	466	456	440	488	462	164	142	100	350	1	1	163761009	778	-11.05	2.65	12	0.02	-43.00	179.00	806	20230621	-41.07	264	20230324	79.92	540	-12.04	20240223	400	18.75	20240216	806	-41.07	20230621	264	79.92	20230324	0.00	N	096350	100	163 억		945963	N	N	0	N	00	N
50	20240321	160737	57	100.00	KOSDAQ		금속	N	N	N	N		N	474	3	2	0.64	800614046	1722943	82.96	456	476	450	612	330	471	464.68	0.46	0	198196	496	483	475	462	454	479	458	164	141	100	340	1	1	163761009	776	-11.02	2.65	12	1.05	-43.00	179.00	806	20230621	-41.19	261	20230316	81.61	540	-12.22	20240223	400	18.50	20240216	806	-41.19	20230621	264	79.55	20230324	0.00	N	096350	100	163 억		747717	N	N	0	N	00	N
51	20240321	150732	57	100.00	KOSDAQ		금속	N	N	N	N		N	474	3	2	0.64	764335668	1646033	79.26	456	476	450	612	330	471	464.35	0.46	0	210760	496	483	475	462	454	479	458	164	141	100	340	1	1	163761009	776	-11.02	2.65	12	1.01	-43.00	179.00	806	20230621	-41.19	261	20230316	81.61	540	-12.22	20240223	400	18.50	20240216	806	-41.19	20230621	264	79.55	20230324	0.00	N	096350	100	163 억		747717	N	N	0	N	00	N
52	20240321	140733	57	100.00	KOSDAQ		금속	N	N	N	N		N	472	1	2	0.21	692563551	1492663	71.87	456	476	450	612	330	471	463.98	0.46	0	201829	496	483	475	462	454	479	458	164	141	100	340	1	1	163761009	773	-10.98	2.64	12	0.91	-43.00	179.00	806	20230621	-41.44	261	20230316	80.84	540	-12.59	20240223	400	18.00	20240216	806	-41.44	20230621	264	78.79	20230324	0.00	N	096350	100	163 억		747717	N	N	0	N	00	N
53	20240321	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	0	3	0.00	643260655	1387762	66.82	456	476	450	612	330	471	463.52	0.46	0	197033	496	483	475	462	454	479	458	164	141	100	340	1	1	163761009	771	-10.95	2.63	12	0.85	-43.00	179.00	806	20230621	-41.56	261	20230316	80.46	540	-12.78	20240223	400	17.75	20240216	806	-41.56	20230621	264	78.41	20230324	0.00	N	096350	100	163 억		747717	N	N	0	N	00	N
54	20240321	120733	57	100.00	KOSDAQ		금속	N	N	N	N		N	475	4	2	0.85	596541891	1288308	62.03	456	476	450	612	330	471	463.04	0.46	0	179126	496	483	475	462	454	479	458	164	141	100	340	1	1	163761009	778	-11.05	2.65	12	0.79	-43.00	179.00	806	20230621	-41.07	261	20230316	81.99	540	-12.04	20240223	400	18.75	20240216	806	-41.07	20230621	264	79.92	20230324	0.00	N	096350	100	163 억		747717	N	N	0	N	00	N
55	20240321	110730	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	-3	5	-0.64	492054337	1067234	51.39	456	476	450	612	330	471	461.06	0.46	0	201348	496	483	475	462	454	479	458	164	141	100	340	1	1	163761009	766	-10.88	2.61	12	0.65	-43.00	179.00	806	20230621	-41.94	261	20230316	79.31	540	-13.33	20240223	400	17.00	20240216	806	-41.94	20230621	264	77.27	20230324	0.00	N	096350	100	163 억		747717	N	N	0	N	00	N
56	20240321	100734	57	100.00	KOSDAQ		금속	N	N	N	N		N	466	-5	5	-1.06	379036189	826433	39.79	456	470	450	612	330	471	458.64	0.46	0	165354	496	483	475	462	454	479	458	164	141	100	340	1	1	163761009	763	-10.84	2.60	12	0.50	-43.00	179.00	806	20230621	-42.18	261	20230316	78.54	540	-13.70	20240223	400	16.50	20240216	806	-42.18	20230621	264	76.52	20230324	0.00	N	096350	100	163 억		747717	N	N	0	N	00	N
57	20240321	090736	57	100.00	KOSDAQ		금속	N	N	N	N		N	456	-15	5	-3.18	230763989	506466	24.39	456	465	450	612	330	471	455.64	0.46	0	134492	496	483	475	462	454	479	458	164	141	100	340	1	1	163761009	747	-10.60	2.55	12	0.31	-43.00	179.00	806	20230621	-43.42	261	20230316	74.71	540	-15.56	20240223	400	14.00	20240216	806	-43.42	20230621	264	72.73	20230324	0.00	N	096350	100	163 억		747717	N	N	0	N	00	N
58	20240320	160725	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	-16	5	-3.29	960236842	2028739	218.72	488	488	467	633	341	487	473.32	0.34	0	201524	506	496	488	478	470	492	474	164	146	100	360	1	1	163761009	771	-10.95	2.63	12	1.24	-43.00	179.00	806	20230621	-41.56	261	20230316	80.46	540	-12.78	20240223	400	17.75	20240216	806	-41.56	20230621	264	78.41	20230324	0.00	N	096350	100	163 억		560704	N	N	0	N	00	N
59	20240320	150728	57	100.00	KOSDAQ		금속	N	N	N	N		N	473	-14	5	-2.87	949073044	2005038	216.16	488	488	467	633	341	487	473.34	0.34	0	194675	506	496	488	478	470	492	474	164	146	100	360	1	1	163761009	775	-11.00	2.64	12	1.22	-43.00	179.00	806	20230621	-41.32	261	20230316	81.23	540	-12.41	20240223	400	18.25	20240216	806	-41.32	20230621	264	79.17	20230324	0.00	N	096350	100	163 억		560704	N	N	0	N	00	N
60	20240320	140732	57	100.00	KOSDAQ		금속	N	N	N	N		N	468	-19	5	-3.90	880698751	1859414	200.46	488	488	467	633	341	487	473.64	0.34	0	164391	506	496	488	478	470	492	474	164	146	100	360	1	1	163761009	766	-10.88	2.61	12	1.14	-43.00	179.00	806	20230621	-41.94	261	20230316	79.31	540	-13.33	20240223	400	17.00	20240216	806	-41.94	20230621	264	77.27	20230324	0.00	N	096350	100	163 억		560704	N	N	0	N	00	N
61	20240320	130731	57	100.00	KOSDAQ		금속	N	N	N	N		N	473	-14	5	-2.87	698903149	1471607	158.65	488	488	468	633	341	487	474.93	0.34	0	72364	506	496	488	478	470	492	474	164	146	100	360	1	1	163761009	775	-11.00	2.64	12	0.90	-43.00	179.00	806	20230621	-41.32	261	20230316	81.23	540	-12.41	20240223	400	18.25	20240216	806	-41.32	20230621	264	79.17	20230324	0.00	N	096350	100	163 억		560704	N	N	0	N	00	N
62	20240320	120725	57	100.00	KOSDAQ		금속	N	N	N	N		N	470	-17	5	-3.49	671350092	1413187	152.36	488	488	468	633	341	487	475.06	0.34	0	86328	506	496	488	478	470	492	474	164	146	100	360	1	1	163761009	770	-10.93	2.63	12	0.86	-43.00	179.00	806	20230621	-41.69	261	20230316	80.08	540	-12.96	20240223	400	17.50	20240216	806	-41.69	20230621	264	78.03	20230324	0.00	N	096350	100	163 억		560704	N	N	0	N	00	N
63	20240320	110727	57	100.00	KOSDAQ		금속	N	N	N	N		N	475	-12	5	-2.46	415396646	870476	93.85	488	488	472	633	341	487	477.21	0.34	0	153802	506	496	488	478	470	492	474	164	146	100	360	1	1	163761009	778	-11.05	2.65	12	0.53	-43.00	179.00	806	20230621	-41.07	261	20230316	81.99	540	-12.04	20240223	400	18.75	20240216	806	-41.07	20230621	264	79.92	20230324	0.00	N	096350	100	163 억		560704	N	N	0	N	00	N
64	20240320	100723	57	100.00	KOSDAQ		금속	N	N	N	N		N	481	-6	5	-1.23	311440993	651693	70.26	488	488	472	633	341	487	477.90	0.34	0	255872	506	496	488	478	470	492	474	164	146	100	360	1	1	163761009	788	-11.19	2.69	12	0.40	-43.00	179.00	806	20230621	-40.32	261	20230316	84.29	540	-10.93	20240223	400	20.25	20240216	806	-40.32	20230621	264	82.20	20230324	0.00	N	096350	100	163 억		560704	N	N	0	N	00	N
65	20240320	090725	57	100.00	KOSDAQ		금속	N	N	N	N		N	480	-7	5	-1.44	33757949	70075	7.55	488	488	480	633	341	487	481.74	0.34	0	20321	506	496	488	478	470	492	474	164	146	100	360	1	1	163761009	786	-11.16	2.68	12	0.04	-43.00	179.00	806	20230621	-40.45	261	20230316	83.91	540	-11.11	20240223	400	20.00	20240216	806	-40.45	20230621	264	81.82	20230324	0.00	N	096350	100	163 억		560704	N	N	0	N	00	N
66	20240319	160717	57	100.00	KOSDAQ		금속	N	N	N	N		N	487	-7	5	-1.42	450260917	927200	126.71	494	498	480	642	346	494	485.61	0.43	0	-143824	509	501	494	486	479	501	486	164	148	100	360	1	1	163761009	798	-11.33	2.72	12	0.57	-43.00	179.00	806	20230621	-39.58	261	20230314	86.59	540	-9.81	20240223	400	21.75	20240216	806	-39.58	20230621	264	84.47	20230324	0.00	N	096350	100	163 억		704448	N	N	0	N	00	N
67	20240319	150727	57	100.00	KOSDAQ		금속	N	N	N	N		N	487	-7	5	-1.42	444362521	915053	125.05	494	498	480	642	346	494	485.61	0.43	0	-139661	509	501	494	486	479	501	486	164	148	100	360	1	1	163761009	798	-11.33	2.72	12	0.56	-43.00	179.00	806	20230621	-39.58	261	20230314	86.59	540	-9.81	20240223	400	21.75	20240216	806	-39.58	20230621	264	84.47	20230324	0.00	N	096350	100	163 억		704448	N	N	0	N	00	N
68	20240319	140727	57	100.00	KOSDAQ		금속	N	N	N	N		N	486	-8	5	-1.62	296275412	607679	83.05	494	498	482	642	346	494	487.55	0.43	0	-131639	509	501	494	486	479	501	486	164	148	100	360	1	1	163761009	796	-11.30	2.72	12	0.37	-43.00	179.00	806	20230621	-39.70	261	20230314	86.21	540	-10.00	20240223	400	21.50	20240216	806	-39.70	20230621	264	84.09	20230324	0.00	N	096350	100	163 억		704448	N	N	0	N	00	N
69	20240319	130658	57	100.00	KOSDAQ		금속	N	N	N	N		N	487	-7	5	-1.42	278646858	571356	78.08	494	498	482	642	346	494	487.69	0.43	0	-127440	509	501	494	486	479	501	486	164	148	100	360	1	1	163761009	798	-11.33	2.72	12	0.35	-43.00	179.00	806	20230621	-39.58	261	20230314	86.59	540	-9.81	20240223	400	21.75	20240216	806	-39.58	20230621	264	84.47	20230324	0.00	N	096350	100	163 억		704448	N	N	0	N	00	N
70	20240319	120721	57	100.00	KOSDAQ		금속	N	N	N	N		N	488	-6	5	-1.21	215050584	440294	60.17	494	498	485	642	346	494	488.42	0.43	0	-70027	509	501	494	486	479	501	486	164	148	100	360	1	1	163761009	799	-11.35	2.73	12	0.27	-43.00	179.00	806	20230621	-39.45	261	20230314	86.97	540	-9.63	20240223	400	22.00	20240216	806	-39.45	20230621	264	84.85	20230324	0.00	N	096350	100	163 억		704448	N	N	0	N	00	N
71	20240319	110723	57	100.00	KOSDAQ		금속	N	N	N	N		N	490	-4	5	-0.81	195719995	400690	54.76	494	498	485	642	346	494	488.46	0.43	0	-42550	509	501	494	486	479	501	486	164	148	100	360	1	1	163761009	802	-11.40	2.74	12	0.24	-43.00	179.00	806	20230621	-39.21	261	20230314	87.74	540	-9.26	20240223	400	22.50	20240216	806	-39.21	20230621	264	85.61	20230324	0.00	N	096350	100	163 억		704448	N	N	0	N	00	N
72	20240319	100725	57	100.00	KOSDAQ		금속	N	N	N	N		N	491	-3	5	-0.61	132900453	271625	37.12	494	498	486	642	346	494	489.28	0.43	0	-8991	509	501	494	486	479	501	486	164	148	100	360	1	1	163761009	804	-11.42	2.74	12	0.17	-43.00	179.00	806	20230621	-39.08	261	20230314	88.12	540	-9.07	20240223	400	22.75	20240216	806	-39.08	20230621	264	85.98	20230324	0.00	N	096350	100	163 억		704448	N	N	0	N	00	N
73	20240319	090725	57	100.00	KOSDAQ		금속	N	N	N	N		N	498	4	2	0.81	15216810	30991	4.24	494	498	489	642	346	494	491.01	0.43	0	15519	509	501	494	486	479	501	486	164	148	100	360	1	1	163761009	816	-11.58	2.78	12	0.02	-43.00	179.00	806	20230621	-38.21	261	20230314	90.80	540	-7.78	20240223	400	24.50	20240216	806	-38.21	20230621	264	88.64	20230324	0.00	N	096350	100	163 억		704448	N	N	0	N	00	N
74	20240318	160720	57	100.00	KOSDAQ		금속	N	N	N	N		N	494	0	3	0.00	362740541	731373	64.95	494	502	487	642	346	494	495.97	0.37	0	97126	520	506	496	482	472	502	478	164	148	100	360	1	1	163761009	809	-11.49	2.76	12	0.45	-43.00	179.00	806	20230621	-38.71	261	20230314	89.27	540	-8.52	20240223	400	23.50	20240216	806	-38.71	20230621	264	87.12	20230324	0.00	N	096350	100	163 억		607327	N	N	0	N	00	N
75	20240318	150720	57	100.00	KOSDAQ		금속	N	N	N	N		N	495	1	2	0.20	360005555	725838	64.46	494	502	487	642	346	494	495.99	0.37	0	97164	520	506	496	482	472	502	478	164	148	100	360	1	1	163761009	811	-11.51	2.77	12	0.44	-43.00	179.00	806	20230621	-38.59	261	20230314	89.66	540	-8.33	20240223	400	23.75	20240216	806	-38.59	20230621	264	87.50	20230324	0.00	N	096350	100	163 억		607327	N	N	0	N	00	N
76	20240318	140721	57	100.00	KOSDAQ		금속	N	N	N	N		N	495	1	2	0.20	327091143	659221	58.54	494	502	487	642	346	494	496.18	0.37	0	110160	520	506	496	482	472	502	478	164	148	100	360	1	1	163761009	811	-11.51	2.77	12	0.40	-43.00	179.00	806	20230621	-38.59	261	20230314	89.66	540	-8.33	20240223	400	23.75	20240216	806	-38.59	20230621	264	87.50	20230324	0.00	N	096350	100	163 억		607327	N	N	0	N	00	N
77	20240318	130720	57	100.00	KOSDAQ		금속	N	N	N	N		N	498	4	2	0.81	303928549	612373	54.38	494	502	487	642	346	494	496.31	0.37	0	113399	520	506	496	482	472	502	478	164	148	100	360	1	1	163761009	816	-11.58	2.78	12	0.37	-43.00	179.00	806	20230621	-38.21	261	20230314	90.80	540	-7.78	20240223	400	24.50	20240216	806	-38.21	20230621	264	88.64	20230324	0.00	N	096350	100	163 억		607327	N	N	0	N	00	N
78	20240318	120717	57	100.00	KOSDAQ		금속	N	N	N	N		N	497	3	2	0.61	289799114	583892	51.85	494	502	487	642	346	494	496.32	0.37	0	110482	520	506	496	482	472	502	478	164	148	100	360	1	1	163761009	814	-11.56	2.78	12	0.36	-43.00	179.00	806	20230621	-38.34	261	20230314	90.42	540	-7.96	20240223	400	24.25	20240216	806	-38.34	20230621	264	88.26	20230324	0.00	N	096350	100	163 억		607327	N	N	0	N	00	N
79	20240318	110721	57	100.00	KOSDAQ		금속	N	N	N	N		N	496	2	2	0.40	281073800	566323	50.29	494	502	487	642	346	494	496.31	0.37	0	104239	520	506	496	482	472	502	478	164	148	100	360	1	1	163761009	812	-11.53	2.77	12	0.35	-43.00	179.00	806	20230621	-38.46	261	20230314	90.04	540	-8.15	20240223	400	24.00	20240216	806	-38.46	20230621	264	87.88	20230324	0.00	N	096350	100	163 억		607327	N	N	0	N	00	N
80	20240318	100719	57	100.00	KOSDAQ		금속	N	N	N	N		N	501	7	2	1.42	173023606	348249	30.93	494	502	487	642	346	494	496.84	0.37	0	100313	520	506	496	482	472	502	478	164	148	100	360	1	1	163761009	820	-11.65	2.80	12	0.21	-43.00	179.00	806	20230621	-37.84	261	20230314	91.95	540	-7.22	20240223	400	25.25	20240216	806	-37.84	20230621	264	89.77	20230324	0.00	N	096350	100	163 억		607327	N	N	0	N	00	N
81	20240318	090719	57	100.00	KOSDAQ		금속	N	N	N	N		N	492	-2	5	-0.40	8802504	17922	1.59	494	500	489	642	346	494	491.16	0.37	0	-2878	520	506	496	482	472	502	478	164	148	100	360	1	1	163761009	806	-11.44	2.75	12	0.01	-43.00	179.00	806	20230621	-38.96	261	20230314	88.51	540	-8.89	20240223	400	23.00	20240216	806	-38.96	20230621	264	86.36	20230324	0.00	N	096350	100	163 억		607327	N	N	0	N	00	N
82	20240315	160712	57	100.00	KOSDAQ		금속	N	N	N	N		N	494	-3	5	-0.60	561080057	1125945	72.30	510	510	486	646	348	497	498.32	0.49	0	-201505	525	511	497	483	469	518	490	164	149	100	360	1	1	163761009	809	-11.49	2.76	12	0.69	-43.00	179.00	806	20230621	-38.71	261	20230314	89.27	540	-8.52	20240223	400	23.50	20240216	806	-38.71	20230621	261	89.27	20230316	0.00	N	096350	100	163 억		808820	N	N	0	N	00	N
83	20240315	150648	57	100.00	KOSDAQ		금속	N	N	N	N		N	493	-4	5	-0.80	542677519	1088533	69.90	510	510	486	646	348	497	498.54	0.49	0	-201506	525	511	497	483	469	518	490	164	149	100	360	1	1	163761009	807	-11.47	2.75	12	0.66	-43.00	179.00	806	20230621	-38.83	261	20230314	88.89	540	-8.70	20240223	400	23.25	20240216	806	-38.83	20230621	261	88.89	20230316	0.00	N	096350	100	163 억		808820	N	N	0	N	00	N
84	20240315	140635	57	100.00	KOSDAQ		금속	N	N	N	N		N	497	0	3	0.00	476138521	953286	61.21	510	510	486	646	348	497	499.47	0.49	0	-214167	525	511	497	483	469	518	490	164	149	100	360	1	1	163761009	814	-11.56	2.78	12	0.58	-43.00	179.00	806	20230621	-38.34	261	20230314	90.42	540	-7.96	20240223	400	24.25	20240216	806	-38.34	20230621	261	90.42	20230316	0.00	N	096350	100	163 억		808820	N	N	0	N	00	N
85	20240315	130714	57	100.00	KOSDAQ		금속	N	N	N	N		N	498	1	2	0.20	454866360	910411	58.46	510	510	486	646	348	497	499.63	0.49	0	-206887	525	511	497	483	469	518	490	164	149	100	360	1	1	163761009	816	-11.58	2.78	12	0.56	-43.00	179.00	806	20230621	-38.21	261	20230314	90.80	540	-7.78	20240223	400	24.50	20240216	806	-38.21	20230621	261	90.80	20230316	0.00	N	096350	100	163 억		808820	N	N	0	N	00	N
86	20240315	120714	57	100.00	KOSDAQ		금속	N	N	N	N		N	493	-4	5	-0.80	423366479	847004	54.39	510	510	486	646	348	497	499.84	0.49	0	-197826	525	511	497	483	469	518	490	164	149	100	360	1	1	163761009	807	-11.47	2.75	12	0.52	-43.00	179.00	806	20230621	-38.83	261	20230314	88.89	540	-8.70	20240223	400	23.25	20240216	806	-38.83	20230621	261	88.89	20230316	0.00	N	096350	100	163 억		808820	N	N	0	N	00	N
87	20240315	110709	57	100.00	KOSDAQ		금속	N	N	N	N		N	499	2	2	0.40	359885462	718955	46.17	510	510	486	646	348	497	500.57	0.49	0	-190036	525	511	497	483	469	518	490	164	149	100	360	1	1	163761009	817	-11.60	2.79	12	0.44	-43.00	179.00	806	20230621	-38.09	261	20230314	91.19	540	-7.59	20240223	400	24.75	20240216	806	-38.09	20230621	261	91.19	20230316	0.00	N	096350	100	163 억		808820	N	N	0	N	00	N
88	20240315	100712	57	100.00	KOSDAQ		금속	N	N	N	N		N	500	3	2	0.60	299725887	598603	38.44	510	510	486	646	348	497	500.71	0.49	0	-189371	525	511	497	483	469	518	490	164	149	100	360	1	1	163761009	819	-11.63	2.79	12	0.37	-43.00	179.00	806	20230621	-37.97	261	20230314	91.57	540	-7.41	20240223	400	25.00	20240216	806	-37.97	20230621	261	91.57	20230316	0.00	N	096350	100	163 억		808820	N	N	0	N	00	N
89	20240315	090717	57	100.00	KOSDAQ		금속	N	N	N	N		N	501	4	2	0.80	58782727	116787	7.50	510	510	494	646	348	497	503.33	0.49	0	-66015	525	511	497	483	469	518	490	164	149	100	360	1	1	163761009	820	-11.65	2.80	12	0.07	-43.00	179.00	806	20230621	-37.84	261	20230314	91.95	540	-7.22	20240223	400	25.25	20240216	806	-37.84	20230621	261	91.95	20230316	0.00	N	096350	100	163 억		808820	N	N	0	N	00	N
90	20240314	160706	57	100.00	KOSDAQ		금속	N	N	N	N		N	497	9	2	1.84	769367277	1538325	118.53	488	511	483	634	342	488	500.13	0.61	0	-190689	514	500	490	476	466	496	472	164	146	100	360	1	1	163761009	814	-11.56	2.78	12	0.94	-43.00	179.00	806	20230621	-38.34	261	20230314	90.42	540	-7.96	20240223	400	24.25	20240216	806	-38.34	20230621	261	90.42	20230314	0.00	N	096350	100	163 억		999441	N	N	0	N	00	N
91	20240314	150709	57	100.00	KOSDAQ		금속	N	N	N	N		N	500	12	2	2.46	737120738	1473813	113.56	488	511	483	634	342	488	500.15	0.61	0	-179986	514	500	490	476	466	496	472	164	146	100	360	1	1	163761009	819	-11.63	2.79	12	0.90	-43.00	179.00	806	20230621	-37.97	261	20230314	91.57	540	-7.41	20240223	400	25.00	20240216	806	-37.97	20230621	261	91.57	20230314	0.00	N	096350	100	163 억		999441	N	N	0	N	00	N
92	20240314	140708	57	100.00	KOSDAQ		금속	N	N	N	N		N	503	15	2	3.07	676267207	1351938	104.17	488	511	483	634	342	488	500.22	0.61	0	-182988	514	500	490	476	466	496	472	164	146	100	360	1	1	163761009	824	-11.70	2.81	12	0.83	-43.00	179.00	806	20230621	-37.59	261	20230314	92.72	540	-6.85	20240223	400	25.75	20240216	806	-37.59	20230621	261	92.72	20230314	0.00	N	096350	100	163 억		999441	N	N	0	N	00	N
93	20240314	130705	57	100.00	KOSDAQ		금속	N	N	N	N		N	508	20	2	4.10	573320676	1148733	88.51	488	511	483	634	342	488	499.09	0.61	0	-115984	514	500	490	476	466	496	472	164	146	100	360	1	1	163761009	832	-11.81	2.84	12	0.70	-43.00	179.00	806	20230621	-36.97	261	20230314	94.64	540	-5.93	20240223	400	27.00	20240216	806	-36.97	20230621	261	94.64	20230314	0.00	N	096350	100	163 억		999441	N	N	0	N	00	N
94	20240314	120706	57	100.00	KOSDAQ		금속	N	N	N	N		N	500	12	2	2.46	362501384	731953	56.40	488	504	483	634	342	488	495.25	0.61	0	-123529	514	500	490	476	466	496	472	164	146	100	360	1	1	163761009	819	-11.63	2.79	12	0.45	-43.00	179.00	806	20230621	-37.97	261	20230314	91.57	540	-7.41	20240223	400	25.00	20240216	806	-37.97	20230621	261	91.57	20230314	0.00	N	096350	100	163 억		999441	N	N	0	N	00	N
95	20240314	110707	57	100.00	KOSDAQ		금속	N	N	N	N		N	503	15	2	3.07	235138533	477284	36.78	488	503	483	634	342	488	492.66	0.61	0	8174	514	500	490	476	466	496	472	164	146	100	360	1	1	163761009	824	-11.70	2.81	12	0.29	-43.00	179.00	806	20230621	-37.59	261	20230314	92.72	540	-6.85	20240223	400	25.75	20240216	806	-37.59	20230621	261	92.72	20230314	0.00	N	096350	100	163 억		999441	N	N	0	N	00	N
96	20240314	100712	57	100.00	KOSDAQ		금속	N	N	N	N		N	488	0	3	0.00	122117663	249374	19.21	488	498	483	634	342	488	489.70	0.61	0	-18054	514	500	490	476	466	496	472	164	146	100	360	1	1	163761009	799	-11.35	2.73	12	0.15	-43.00	179.00	806	20230621	-39.45	261	20230314	86.97	540	-9.63	20240223	400	22.00	20240216	806	-39.45	20230621	261	86.97	20230314	0.00	N	096350	100	163 억		999441	N	N	0	N	00	N
97	20240314	090709	57	100.00	KOSDAQ		금속	N	N	N	N		N	489	1	2	0.20	22938977	47094	3.63	488	498	483	634	342	488	487.09	0.61	0	13255	514	500	490	476	466	496	472	164	146	100	360	1	1	163761009	801	-11.37	2.73	12	0.03	-43.00	179.00	806	20230621	-39.33	261	20230314	87.36	540	-9.44	20240223	400	22.25	20240216	806	-39.33	20230621	261	87.36	20230314	0.00	N	096350	100	163 억		999441	N	N	0	N	00	N
98	20240313	160700	57	100.00	KOSDAQ		금속	N	N	N	N		N	488	-9	5	-1.81	629335573	1288353	69.09	493	504	480	646	348	497	488.48	0.60	0	-26151	526	511	495	480	464	503	472	164	149	100	360	1	1	163761009	799	-11.35	2.73	12	0.79	-43.00	179.00	806	20230621	-39.45	261	20230314	86.97	540	-9.63	20240223	400	22.00	20240216	806	-39.45	20230621	261	86.97	20230314	0.00	N	096350	100	163 억		986518	N	N	0	N	00	N
99	20240313	150700	57	100.00	KOSDAQ		금속	N	N	N	N		N	492	-5	5	-1.01	616688194	1262486	67.70	493	504	480	646	348	497	488.47	0.60	0	-19178	526	511	495	480	464	503	472	164	149	100	360	1	1	163761009	806	-11.44	2.75	12	0.77	-43.00	179.00	806	20230621	-38.96	261	20230314	88.51	540	-8.89	20240223	400	23.00	20240216	806	-38.96	20230621	261	88.51	20230314	0.00	N	096350	100	163 억		986518	N	N	0	N	00	N
100	20240313	140705	57	100.00	KOSDAQ		금속	N	N	N	N		N	489	-8	5	-1.61	566489617	1159833	62.20	493	504	480	646	348	497	488.42	0.60	0	-19641	526	511	495	480	464	503	472	164	149	100	360	1	1	163761009	801	-11.37	2.73	12	0.71	-43.00	179.00	806	20230621	-39.33	261	20230314	87.36	540	-9.44	20240223	400	22.25	20240216	806	-39.33	20230621	261	87.36	20230314	0.00	N	096350	100	163 억		986518	N	N	0	N	00	N
101	20240313	130707	57	100.00	KOSDAQ		금속	N	N	N	N		N	486	-11	5	-2.21	470079484	960754	51.52	493	504	480	646	348	497	489.28	0.60	0	-8227	526	511	495	480	464	503	472	164	149	100	360	1	1	163761009	796	-11.30	2.72	12	0.59	-43.00	179.00	806	20230621	-39.70	261	20230314	86.21	540	-10.00	20240223	400	21.50	20240216	806	-39.70	20230621	261	86.21	20230314	0.00	N	096350	100	163 억		986518	N	N	0	N	00	N
102	20240313	120702	57	100.00	KOSDAQ		금속	N	N	N	N		N	481	-16	5	-3.22	433085924	884554	47.44	493	504	480	646	348	497	489.61	0.60	0	15862	526	511	495	480	464	503	472	164	149	100	360	1	1	163761009	788	-11.19	2.69	12	0.54	-43.00	179.00	806	20230621	-40.32	261	20230314	84.29	540	-10.93	20240223	400	20.25	20240216	806	-40.32	20230621	261	84.29	20230314	0.00	N	096350	100	163 억		986518	N	N	0	N	00	N
103	20240313	110700	57	100.00	KOSDAQ		금속	N	N	N	N		N	493	-4	5	-0.80	155791763	313339	16.80	493	504	491	646	348	497	497.20	0.60	0	-149502	526	511	495	480	464	503	472	164	149	100	360	1	1	163761009	807	-11.47	2.75	12	0.19	-43.00	179.00	806	20230621	-38.83	261	20230314	88.89	540	-8.70	20240223	400	23.25	20240216	806	-38.83	20230621	261	88.89	20230314	0.00	N	096350	100	163 억		986518	N	N	0	N	00	N
104	20240313	100658	57	100.00	KOSDAQ		금속	N	N	N	N		N	500	3	2	0.60	100971936	202727	10.87	493	504	491	646	348	497	498.07	0.60	0	-109135	526	511	495	480	464	503	472	164	149	100	360	1	1	163761009	819	-11.63	2.79	12	0.12	-43.00	179.00	806	20230621	-37.97	261	20230314	91.57	540	-7.41	20240223	400	25.00	20240216	806	-37.97	20230621	261	91.57	20230314	0.00	N	096350	100	163 억		986518	N	N	0	N	00	N
105	20240313	090702	57	100.00	KOSDAQ		금속	N	N	N	N		N	495	-2	5	-0.40	13695608	27840	1.49	493	495	491	646	348	497	491.94	0.60	0	5244	526	511	495	480	464	503	472	164	149	100	360	1	1	163761009	811	-11.51	2.77	12	0.02	-43.00	179.00	806	20230621	-38.59	261	20230314	89.66	540	-8.33	20240223	400	23.75	20240216	806	-38.59	20230621	261	89.66	20230314	0.00	N	096350	100	163 억		986518	N	N	0	N	00	N
106	20240312	160653	57	100.00	KOSDAQ		금속	N	N	N	N		N	497	-13	5	-2.55	913678482	1861218	51.28	510	510	479	663	357	510	490.90	0.78	0	-372366	556	532	501	477	446	545	490	164	153	100	370	1	1	163761009	814	-11.56	2.78	12	1.14	-43.00	179.00	806	20230621	-38.34	261	20230314	90.42	540	-7.96	20240223	400	24.25	20240216	806	-38.34	20230621	261	90.42	20230314	0.00	N	096350	100	163 억		1278716	N	N	0	N	00	N
107	20240312	150651	57	100.00	KOSDAQ		금속	N	N	N	N		N	495	-15	5	-2.94	819635496	1670321	46.02	510	510	479	663	357	510	490.71	0.78	0	-355980	556	532	501	477	446	545	490	164	153	100	370	1	1	163761009	811	-11.51	2.77	12	1.02	-43.00	179.00	806	20230621	-38.59	261	20230314	89.66	540	-8.33	20240223	400	23.75	20240216	806	-38.59	20230621	261	89.66	20230314	0.00	N	096350	100	163 억		1278716	N	N	0	N	00	N
108	20240312	140646	57	100.00	KOSDAQ		금속	N	N	N	N		N	494	-16	5	-3.14	752384961	1535039	42.29	510	510	479	663	357	510	490.14	0.78	0	-342064	556	532	501	477	446	545	490	164	153	100	370	1	1	163761009	809	-11.49	2.76	12	0.94	-43.00	179.00	806	20230621	-38.71	261	20230314	89.27	540	-8.52	20240223	400	23.50	20240216	806	-38.71	20230621	261	89.27	20230314	0.00	N	096350	100	163 억		1278716	N	N	0	N	00	N
109	20240312	130621	57	100.00	KOSDAQ		금속	N	N	N	N		N	490	-20	5	-3.92	678777532	1386229	38.19	510	510	479	663	357	510	489.66	0.78	0	-260832	556	532	501	477	446	545	490	164	153	100	370	1	1	163761009	802	-11.40	2.74	12	0.85	-43.00	179.00	806	20230621	-39.21	261	20230314	87.74	540	-9.26	20240223	400	22.50	20240216	806	-39.21	20230621	261	87.74	20230314	0.00	N	096350	100	163 억		1278716	N	N	0	N	00	N
110	20240312	120654	57	100.00	KOSDAQ		금속	N	N	N	N		N	484	-26	5	-5.10	625085989	1276126	35.16	510	510	479	663	357	510	489.83	0.78	0	-206650	556	532	501	477	446	545	490	164	153	100	370	1	1	163761009	793	-11.26	2.70	12	0.78	-43.00	179.00	806	20230621	-39.95	261	20230314	85.44	540	-10.37	20240223	400	21.00	20240216	806	-39.95	20230621	261	85.44	20230314	0.00	N	096350	100	163 억		1278716	N	N	0	N	00	N
111	20240312	110653	57	100.00	KOSDAQ		금속	N	N	N	N		N	489	-21	5	-4.12	479287474	975405	26.87	510	510	479	663	357	510	491.37	0.78	0	-201798	556	532	501	477	446	545	490	164	153	100	370	1	1	163761009	801	-11.37	2.73	12	0.60	-43.00	179.00	806	20230621	-39.33	261	20230314	87.36	540	-9.44	20240223	400	22.25	20240216	806	-39.33	20230621	261	87.36	20230314	0.00	N	096350	100	163 억		1278716	N	N	0	N	00	N
112	20240312	100652	57	100.00	KOSDAQ		금속	N	N	N	N		N	485	-25	5	-4.90	409443156	832237	22.93	510	510	479	663	357	510	491.98	0.78	0	-137000	556	532	501	477	446	545	490	164	153	100	370	1	1	163761009	794	-11.28	2.71	12	0.51	-43.00	179.00	806	20230621	-39.83	261	20230314	85.82	540	-10.19	20240223	400	21.25	20240216	806	-39.83	20230621	261	85.82	20230314	0.00	N	096350	100	163 억		1278716	N	N	0	N	00	N
113	20240312	090651	57	100.00	KOSDAQ		금속	N	N	N	N		N	500	-10	5	-1.96	61111662	121492	3.35	510	510	497	663	357	510	503.01	0.78	0	-26144	556	532	501	477	446	545	490	164	153	100	370	1	1	163761009	819	-11.63	2.79	12	0.07	-43.00	179.00	806	20230621	-37.97	261	20230314	91.57	540	-7.41	20240223	400	25.00	20240216	806	-37.97	20230621	261	91.57	20230314	0.00	N	096350	100	163 억		1278716	N	N	0	N	00	N
114	20240311	160651	57	100.00	KOSDAQ		금속	N	N	N	N		N	510	39	2	8.28	1829726395	3622757	523.89	479	525	470	612	330	471	505.06	0.44	0	688718	495	483	476	464	457	479	460	164	141	100	340	1	1	163761009	835	-11.86	2.85	12	2.21	-43.00	179.00	806	20230621	-36.72	261	20230314	95.40	540	-5.56	20240223	400	27.50	20240216	806	-36.72	20230621	261	95.40	20230314	0.00	N	096350	100	163 억		715494	N	N	0	N	00	N
115	20240311	150652	57	100.00	KOSDAQ		금속	N	N	N	N		N	504	33	2	7.01	1765386462	3496067	505.57	479	525	470	612	330	471	504.96	0.44	0	700575	495	483	476	464	457	479	460	164	141	100	340	1	1	163761009	825	-11.72	2.82	12	2.13	-43.00	179.00	806	20230621	-37.47	261	20230314	93.10	540	-6.67	20240223	400	26.00	20240216	806	-37.47	20230621	261	93.10	20230314	0.00	N	096350	100	163 억		715494	N	N	0	N	00	N
116	20240311	140648	57	100.00	KOSDAQ		금속	N	N	N	N		N	506	35	2	7.43	1673548487	3314781	479.36	479	525	470	612	330	471	504.87	0.44	0	786585	495	483	476	464	457	479	460	164	141	100	340	1	1	163761009	829	-11.77	2.83	12	2.02	-43.00	179.00	806	20230621	-37.22	261	20230314	93.87	540	-6.30	20240223	400	26.50	20240216	806	-37.22	20230621	261	93.87	20230314	0.00	N	096350	100	163 억		715494	N	N	0	N	00	N
117	20240311	130649	57	100.00	KOSDAQ		금속	N	N	N	N		N	515	44	2	9.34	1473176662	2920126	422.28	479	525	470	612	330	471	504.49	0.44	0	658209	495	483	476	464	457	479	460	164	141	100	340	1	1	163761009	843	-11.98	2.88	12	1.78	-43.00	179.00	806	20230621	-36.10	261	20230314	97.32	540	-4.63	20240223	400	28.75	20240216	806	-36.10	20230621	261	97.32	20230314	0.00	N	096350	100	163 억		715494	N	N	0	N	00	N
118	20240311	120650	57	100.00	KOSDAQ		금속	N	N	N	N		N	514	43	2	9.13	1036912979	2073527	299.86	479	525	470	612	330	471	500.07	0.44	0	468425	495	483	476	464	457	479	460	164	141	100	340	1	1	163761009	842	-11.95	2.87	12	1.27	-43.00	179.00	806	20230621	-36.23	261	20230314	96.93	540	-4.81	20240223	400	28.50	20240216	806	-36.23	20230621	261	96.93	20230314	0.00	N	096350	100	163 억		715494	N	N	0	N	00	N
119	20240311	110646	57	100.00	KOSDAQ		금속	N	N	N	N		N	489	18	2	3.82	368377444	760924	110.04	479	495	470	612	330	471	484.12	0.44	0	292384	495	483	476	464	457	479	460	164	141	100	340	1	1	163761009	801	-11.37	2.73	12	0.46	-43.00	179.00	806	20230621	-39.33	261	20230314	87.36	540	-9.44	20240223	400	22.25	20240216	806	-39.33	20230621	261	87.36	20230314	0.00	N	096350	100	163 억		715494	N	N	0	N	00	N
120	20240311	100639	57	100.00	KOSDAQ		금속	N	N	N	N		N	490	19	2	4.03	286237626	593852	85.88	479	495	470	612	330	471	482.00	0.44	0	207034	495	483	476	464	457	479	460	164	141	100	340	1	1	163761009	802	-11.40	2.74	12	0.36	-43.00	179.00	806	20230621	-39.21	261	20230314	87.74	540	-9.26	20240223	400	22.50	20240216	806	-39.21	20230621	261	87.74	20230314	0.00	N	096350	100	163 억		715494	N	N	0	N	00	N
121	20240311	090642	57	100.00	KOSDAQ		금속	N	N	N	N		N	484	13	2	2.76	40643129	84014	12.15	479	495	475	612	330	471	483.77	0.44	0	30736	495	483	476	464	457	479	460	164	141	100	340	1	1	163761009	793	-11.26	2.70	12	0.05	-43.00	179.00	806	20230621	-39.95	261	20230314	85.44	540	-10.37	20240223	400	21.00	20240216	806	-39.95	20230621	261	85.44	20230314	0.00	N	096350	100	163 억		715494	N	N	0	N	00	N
122	20240308	160647	57	100.00	KOSDAQ		금속	N	N	N	N		N	471	-8	5	-1.67	329714070	689875	68.12	479	488	469	622	336	479	477.93	0.47	0	-52378	497	488	477	468	457	489	469	164	143	100	350	1	1	163761009	771	-10.95	2.63	12	0.42	-43.00	179.00	806	20230621	-41.56	261	20230314	80.46	540	-12.78	20240223	400	17.75	20240216	806	-41.56	20230621	261	80.46	20230314	0.00	N	096350	100	163 억		767789	N	N	0	N	00	N
123	20240308	150645	57	100.00	KOSDAQ		금속	N	N	N	N		N	479	0	3	0.00	314951117	658808	65.05	479	488	469	622	336	479	478.06	0.47	0	-52250	497	488	477	468	457	489	469	164	143	100	350	1	1	163761009	784	-11.14	2.68	12	0.40	-43.00	179.00	806	20230621	-40.57	261	20230314	83.52	540	-11.30	20240223	400	19.75	20240216	806	-40.57	20230621	261	83.52	20230314	0.00	N	096350	100	163 억		767789	N	N	0	N	00	N
124	20240308	140642	57	100.00	KOSDAQ		금속	N	N	N	N		N	478	-1	5	-0.21	269131304	562753	55.57	479	488	469	622	336	479	478.24	0.47	0	-59616	497	488	477	468	457	489	469	164	143	100	350	1	1	163761009	783	-11.12	2.67	12	0.34	-43.00	179.00	806	20230621	-40.69	261	20230314	83.14	540	-11.48	20240223	400	19.50	20240216	806	-40.69	20230621	261	83.14	20230314	0.00	N	096350	100	163 억		767789	N	N	0	N	00	N
125	20240308	130641	57	100.00	KOSDAQ		금속	N	N	N	N		N	477	-2	5	-0.42	213904036	447430	44.18	479	488	469	622	336	479	478.07	0.47	0	-24087	497	488	477	468	457	489	469	164	143	100	350	1	1	163761009	781	-11.09	2.66	12	0.27	-43.00	179.00	806	20230621	-40.82	261	20230314	82.76	540	-11.67	20240223	400	19.25	20240216	806	-40.82	20230621	261	82.76	20230314	0.00	N	096350	100	163 억		767789	N	N	0	N	00	N
126	20240308	120640	57	100.00	KOSDAQ		금속	N	N	N	N		N	483	4	2	0.84	194065534	405730	40.06	479	488	469	622	336	479	478.31	0.47	0	-15353	497	488	477	468	457	489	469	164	143	100	350	1	1	163761009	791	-11.23	2.70	12	0.25	-43.00	179.00	806	20230621	-40.07	261	20230314	85.06	540	-10.56	20240223	400	20.75	20240216	806	-40.07	20230621	261	85.06	20230314	0.00	N	096350	100	163 억		767789	N	N	0	N	00	N
127	20240308	110641	57	100.00	KOSDAQ		금속	N	N	N	N		N	479	0	3	0.00	145260839	303455	29.97	479	488	469	622	336	479	478.69	0.47	0	10208	497	488	477	468	457	489	469	164	143	100	350	1	1	163761009	784	-11.14	2.68	12	0.19	-43.00	179.00	806	20230621	-40.57	261	20230314	83.52	540	-11.30	20240223	400	19.75	20240216	806	-40.57	20230621	261	83.52	20230314	0.00	N	096350	100	163 억		767789	N	N	0	N	00	N
128	20240308	100638	57	100.00	KOSDAQ		금속	N	N	N	N		N	483	4	2	0.84	126288895	263758	26.05	479	488	469	622	336	479	478.81	0.47	0	24081	497	488	477	468	457	489	469	164	143	100	350	1	1	163761009	791	-11.23	2.70	12	0.16	-43.00	179.00	806	20230621	-40.07	261	20230314	85.06	540	-10.56	20240223	400	20.75	20240216	806	-40.07	20230621	261	85.06	20230314	0.00	N	096350	100	163 억		767789	N	N	0	N	00	N
129	20240308	090638	57	100.00	KOSDAQ		금속	N	N	N	N		N	474	-5	5	-1.04	25273228	53404	5.27	479	479	469	622	336	479	473.25	0.47	0	24110	497	488	477	468	457	489	469	164	143	100	350	1	1	163761009	776	-11.02	2.65	12	0.03	-43.00	179.00	806	20230621	-41.19	261	20230314	81.61	540	-12.22	20240223	400	18.50	20240216	806	-41.19	20230621	261	81.61	20230314	0.00	N	096350	100	163 억		767789	N	N	0	N	00	N
130	20240307	160639	57	100.00	KOSDAQ		금속	N	N	N	N		N	479	0	3	0.00	478958286	1012584	109.77	479	486	466	622	336	479	473.01	0.38	0	106969	507	492	485	470	463	489	467	164	143	100	350	1	1	163761009	784	-11.14	2.68	12	0.62	-43.00	179.00	806	20230621	-40.57	261	20230314	83.52	540	-11.30	20240223	400	19.75	20240216	806	-40.57	20230621	261	83.52	20230314	0.00	N	096350	100	163 억		624196	N	N	0	N	00	N
131	20240307	150620	57	100.00	KOSDAQ		금속	N	N	N	N		N	473	-6	5	-1.25	455045571	962453	104.33	479	486	466	622	336	479	472.80	0.38	0	117192	507	492	485	470	463	489	467	164	143	100	350	1	1	163761009	775	-11.00	2.64	12	0.59	-43.00	179.00	806	20230621	-41.32	261	20230314	81.23	540	-12.41	20240223	400	18.25	20240216	806	-41.32	20230621	261	81.23	20230314	0.00	N	096350	100	163 억		624196	N	N	0	N	00	N
132	20240307	140629	57	100.00	KOSDAQ		금속	N	N	N	N		N	474	-5	5	-1.04	420207013	889095	96.38	479	486	466	622	336	479	472.62	0.38	0	141436	507	492	485	470	463	489	467	164	143	100	350	1	1	163761009	776	-11.02	2.65	12	0.54	-43.00	179.00	806	20230621	-41.19	261	20230314	81.61	540	-12.22	20240223	400	18.50	20240216	806	-41.19	20230621	261	81.61	20230314	0.00	N	096350	100	163 억		624196	N	N	0	N	00	N
133	20240307	130631	57	100.00	KOSDAQ		금속	N	N	N	N		N	470	-9	5	-1.88	391783024	829058	89.87	479	486	466	622	336	479	472.56	0.38	0	149534	507	492	485	470	463	489	467	164	143	100	350	1	1	163761009	770	-10.93	2.63	12	0.51	-43.00	179.00	806	20230621	-41.69	261	20230314	80.08	540	-12.96	20240223	400	17.50	20240216	806	-41.69	20230621	261	80.08	20230314	0.00	N	096350	100	163 억		624196	N	N	0	N	00	N
134	20240307	120633	57	100.00	KOSDAQ		금속	N	N	N	N		N	475	-4	5	-0.84	319600531	675429	73.22	479	486	466	622	336	479	473.18	0.38	0	125760	507	492	485	470	463	489	467	164	143	100	350	1	1	163761009	778	-11.05	2.65	12	0.41	-43.00	179.00	806	20230621	-41.07	261	20230314	81.99	540	-12.04	20240223	400	18.75	20240216	806	-41.07	20230621	261	81.99	20230314	0.00	N	096350	100	163 억		624196	N	N	0	N	00	N
135	20240307	110638	57	100.00	KOSDAQ		금속	N	N	N	N		N	478	-1	5	-0.21	299596080	633294	68.65	479	486	466	622	336	479	473.08	0.38	0	128173	507	492	485	470	463	489	467	164	143	100	350	1	1	163761009	783	-11.12	2.67	12	0.39	-43.00	179.00	806	20230621	-40.69	261	20230314	83.14	540	-11.48	20240223	400	19.50	20240216	806	-40.69	20230621	261	83.14	20230314	0.00	N	096350	100	163 억		624196	N	N	0	N	00	N
136	20240307	100634	57	100.00	KOSDAQ		금속	N	N	N	N		N	469	-10	5	-2.09	170434760	360936	39.13	479	486	466	622	336	479	472.20	0.38	0	-17081	507	492	485	470	463	489	467	164	143	100	350	1	1	163761009	768	-10.91	2.62	12	0.22	-43.00	179.00	806	20230621	-41.81	261	20230314	79.69	540	-13.15	20240223	400	17.25	20240216	806	-41.81	20230621	261	79.69	20230314	0.00	N	096350	100	163 억		624196	N	N	0	N	00	N
137	20240307	090635	57	100.00	KOSDAQ		금속	N	N	N	N		N	486	7	2	1.46	42977287	90974	9.86	479	486	469	622	336	479	472.41	0.38	0	24031	507	492	485	470	463	489	467	164	143	100	350	1	1	163761009	796	-11.30	2.72	12	0.06	-43.00	179.00	806	20230621	-39.70	261	20230314	86.21	540	-10.00	20240223	400	21.50	20240216	806	-39.70	20230621	261	86.21	20230314	0.00	N	096350	100	163 억		624196	N	N	0	N	00	N
138	20240306	160632	57	100.00	KOSDAQ		금속	N	N	N	N		N	479	-11	5	-2.24	445554277	920385	67.89	490	500	478	637	343	490	484.10	0.39	0	-14041	527	508	496	477	465	502	471	164	147	100	360	1	1	163761009	784	-11.14	2.68	12	0.56	-43.00	179.00	806	20230621	-40.57	261	20230314	83.52	540	-11.30	20240223	400	19.75	20240216	806	-40.57	20230621	261	83.52	20230314	0.00	N	096350	100	163 억		635915	N	N	0	N	00	N
139	20240306	150632	57	100.00	KOSDAQ		금속	N	N	N	N		N	484	-6	5	-1.22	420859862	868900	64.10	490	500	478	637	343	490	484.36	0.39	0	-10382	527	508	496	477	465	502	471	164	147	100	360	1	1	163761009	793	-11.26	2.70	12	0.53	-43.00	179.00	806	20230621	-39.95	261	20230314	85.44	540	-10.37	20240223	400	21.00	20240216	806	-39.95	20230621	261	85.44	20230314	0.00	N	096350	100	163 억		635915	N	N	0	N	00	N
140	20240306	140634	57	100.00	KOSDAQ		금속	N	N	N	N		N	484	-6	5	-1.22	373468751	770283	56.82	490	500	478	637	343	490	484.85	0.39	0	-28180	527	508	496	477	465	502	471	164	147	100	360	1	1	163761009	793	-11.26	2.70	12	0.47	-43.00	179.00	806	20230621	-39.95	261	20230314	85.44	540	-10.37	20240223	400	21.00	20240216	806	-39.95	20230621	261	85.44	20230314	0.00	N	096350	100	163 억		635915	N	N	0	N	00	N
141	20240306	130635	57	100.00	KOSDAQ		금속	N	N	N	N		N	482	-8	5	-1.63	329521971	679402	50.12	490	500	478	637	343	490	485.02	0.39	0	-26715	527	508	496	477	465	502	471	164	147	100	360	1	1	163761009	789	-11.21	2.69	12	0.41	-43.00	179.00	806	20230621	-40.20	261	20230314	84.67	540	-10.74	20240223	400	20.50	20240216	806	-40.20	20230621	261	84.67	20230314	0.00	N	096350	100	163 억		635915	N	N	0	N	00	N
142	20240306	120633	57	100.00	KOSDAQ		금속	N	N	N	N		N	482	-8	5	-1.63	264250875	543351	40.08	490	500	478	637	343	490	486.34	0.39	0	-56380	527	508	496	477	465	502	471	164	147	100	360	1	1	163761009	789	-11.21	2.69	12	0.33	-43.00	179.00	806	20230621	-40.20	261	20230314	84.67	540	-10.74	20240223	400	20.50	20240216	806	-40.20	20230621	261	84.67	20230314	0.00	N	096350	100	163 억		635915	N	N	0	N	00	N
143	20240306	110631	57	100.00	KOSDAQ		금속	N	N	N	N		N	483	-7	5	-1.43	226553932	464900	34.29	490	500	480	637	343	490	487.32	0.39	0	-52952	527	508	496	477	465	502	471	164	147	100	360	1	1	163761009	791	-11.23	2.70	12	0.28	-43.00	179.00	806	20230621	-40.07	261	20230314	85.06	540	-10.56	20240223	400	20.75	20240216	806	-40.07	20230621	261	85.06	20230314	0.00	N	096350	100	163 억		635915	N	N	0	N	00	N
144	20240306	100621	57	100.00	KOSDAQ		금속	N	N	N	N		N	483	-7	5	-1.43	151539351	309711	22.85	490	500	480	637	343	490	489.29	0.39	0	-54871	527	508	496	477	465	502	471	164	147	100	360	1	1	163761009	791	-11.23	2.70	12	0.19	-43.00	179.00	806	20230621	-40.07	261	20230314	85.06	540	-10.56	20240223	400	20.75	20240216	806	-40.07	20230621	261	85.06	20230314	0.00	N	096350	100	163 억		635915	N	N	0	N	00	N
145	20240306	090632	57	100.00	KOSDAQ		금속	N	N	N	N		N	488	-2	5	-0.41	71017754	143756	10.60	490	500	483	637	343	490	494.02	0.39	0	-97964	527	508	496	477	465	502	471	164	147	100	360	1	1	163761009	799	-11.35	2.73	12	0.09	-43.00	179.00	806	20230621	-39.45	261	20230314	86.97	540	-9.63	20240223	400	22.00	20240216	806	-39.45	20230621	261	86.97	20230314	0.00	N	096350	100	163 억		635915	N	N	0	N	00	N
146	20240305	160627	57	100.00	KOSDAQ		금속	N	N	N	N		N	490	-11	5	-2.20	671409371	1354963	92.19	493	515	484	651	351	501	495.52	0.56	0	-271626	536	518	498	480	460	508	470	164	150	100	370	1	1	163761009	802	-11.40	2.74	12	0.83	-43.00	179.00	806	20230621	-39.21	261	20230314	87.74	540	-9.26	20240223	400	22.50	20240216	806	-39.21	20230621	261	87.74	20230314	0.00	N	096350	100	163 억		909409	N	N	0	N	00	N
147	20240305	150629	57	100.00	KOSDAQ		금속	N	N	N	N		N	490	-11	5	-2.20	622586285	1254760	85.38	493	515	488	651	351	501	496.18	0.56	0	-260789	536	518	498	480	460	508	470	164	150	100	370	1	1	163761009	802	-11.40	2.74	12	0.77	-43.00	179.00	806	20230621	-39.21	261	20230314	87.74	540	-9.26	20240223	400	22.50	20240216	806	-39.21	20230621	261	87.74	20230314	0.00	N	096350	100	163 억		909409	N	N	0	N	00	N
148	20240305	140622	57	100.00	KOSDAQ		금속	N	N	N	N		N	493	-8	5	-1.60	552864044	1112629	75.70	493	515	489	651	351	501	496.90	0.56	0	-247810	536	518	498	480	460	508	470	164	150	100	370	1	1	163761009	807	-11.47	2.75	12	0.68	-43.00	179.00	806	20230621	-38.83	261	20230314	88.89	540	-8.70	20240223	400	23.25	20240216	806	-38.83	20230621	261	88.89	20230314	0.00	N	096350	100	163 억		909409	N	N	0	N	00	N
149	20240305	130624	57	100.00	KOSDAQ		금속	N	N	N	N		N	499	-2	5	-0.40	358858167	720775	49.04	493	515	490	651	351	501	497.88	0.56	0	-213849	536	518	498	480	460	508	470	164	150	100	370	1	1	163761009	817	-11.60	2.79	12	0.44	-43.00	179.00	806	20230621	-38.09	261	20230314	91.19	540	-7.59	20240223	400	24.75	20240216	806	-38.09	20230621	261	91.19	20230314	0.00	N	096350	100	163 억		909409	N	N	0	N	00	N
150	20240305	120622	57	100.00	KOSDAQ		금속	N	N	N	N		N	495	-6	5	-1.20	301266991	604650	41.14	493	515	490	651	351	501	498.25	0.56	0	-183787	536	518	498	480	460	508	470	164	150	100	370	1	1	163761009	811	-11.51	2.77	12	0.37	-43.00	179.00	806	20230621	-38.59	261	20230314	89.66	540	-8.33	20240223	400	23.75	20240216	806	-38.59	20230621	261	89.66	20230314	0.00	N	096350	100	163 억		909409	N	N	0	N	00	N
151	20240305	110624	57	100.00	KOSDAQ		금속	N	N	N	N		N	501	0	3	0.00	170835777	341693	23.25	493	515	493	651	351	501	499.97	0.56	0	-76683	536	518	498	480	460	508	470	164	150	100	370	1	1	163761009	820	-11.65	2.80	12	0.21	-43.00	179.00	806	20230621	-37.84	261	20230314	91.95	540	-7.22	20240223	400	25.25	20240216	806	-37.84	20230621	261	91.95	20230314	0.00	N	096350	100	163 억		909409	N	N	0	N	00	N
152	20240305	100620	57	100.00	KOSDAQ		금속	N	N	N	N		N	500	-1	5	-0.20	121295204	242206	16.48	493	515	493	651	351	501	500.79	0.56	0	-68653	536	518	498	480	460	508	470	164	150	100	370	1	1	163761009	819	-11.63	2.79	12	0.15	-43.00	179.00	806	20230621	-37.97	261	20230314	91.57	540	-7.41	20240223	400	25.00	20240216	806	-37.97	20230621	261	91.57	20230314	0.00	N	096350	100	163 억		909409	N	N	0	N	00	N
153	20240305	090622	57	100.00	KOSDAQ		금속	N	N	N	N		N	498	-3	5	-0.60	9138492	18471	1.26	493	498	493	651	351	501	494.75	0.56	0	-45	536	518	498	480	460	508	470	164	150	100	370	1	1	163761009	816	-11.58	2.78	12	0.01	-43.00	179.00	806	20230621	-38.21	261	20230314	90.80	540	-7.78	20240223	400	24.50	20240216	806	-38.21	20230621	261	90.80	20230314	0.00	N	096350	100	163 억		909409	N	N	0	N	00	N
154	20240304	160623	57	100.00	KOSDAQ		금속	N	N	N	N		N	501	-14	5	-2.72	734488003	1463671	39.52	515	516	478	669	361	515	501.76	0.78	0	-373896	536	525	506	495	476	531	501	164	154	100	380	1	1	163761009	820	-11.65	2.80	12	0.89	-43.00	179.00	806	20230621	-37.84	261	20230314	91.95	540	-7.22	20240223	400	25.25	20240216	806	-37.84	20230621	261	91.95	20230314	0.00	N	096350	100	163 억		1270890	N	N	0	N	00	N
155	20240304	150618	57	100.00	KOSDAQ		금속	N	N	N	N		N	493	-22	5	-4.27	714756830	1424163	38.46	515	516	478	669	361	515	501.82	0.78	0	-354521	536	525	506	495	476	531	501	164	154	100	380	1	1	163761009	807	-11.47	2.75	12	0.87	-43.00	179.00	806	20230621	-38.83	261	20230314	88.89	540	-8.70	20240223	400	23.25	20240216	806	-38.83	20230621	261	88.89	20230314	0.00	N	096350	100	163 억		1270890	N	N	0	N	00	N
156	20240304	140547	57	100.00	KOSDAQ		금속	N	N	N	N		N	503	-12	5	-2.33	626034764	1246285	33.65	515	516	478	669	361	515	502.26	0.78	0	-310202	536	525	506	495	476	531	501	164	154	100	380	1	1	163761009	824	-11.70	2.81	12	0.76	-43.00	179.00	806	20230621	-37.59	261	20230314	92.72	540	-6.85	20240223	400	25.75	20240216	806	-37.59	20230621	261	92.72	20230314	0.00	N	096350	100	163 억		1270890	N	N	0	N	00	N
157	20240304	130615	57	100.00	KOSDAQ		금속	N	N	N	N		N	503	-12	5	-2.33	567663681	1130067	30.52	515	516	478	669	361	515	502.26	0.78	0	-261133	536	525	506	495	476	531	501	164	154	100	380	1	1	163761009	824	-11.70	2.81	12	0.69	-43.00	179.00	806	20230621	-37.59	261	20230314	92.72	540	-6.85	20240223	400	25.75	20240216	806	-37.59	20230621	261	92.72	20230314	0.00	N	096350	100	163 억		1270890	N	N	0	N	00	N
158	20240304	120551	57	100.00	KOSDAQ		금속	N	N	N	N		N	509	-6	5	-1.17	472973409	942766	25.46	515	516	478	669	361	515	501.60	0.78	0	-153732	536	525	506	495	476	531	501	164	154	100	380	1	1	163761009	834	-11.84	2.84	12	0.58	-43.00	179.00	806	20230621	-36.85	261	20230314	95.02	540	-5.74	20240223	400	27.25	20240216	806	-36.85	20230621	261	95.02	20230314	0.00	N	096350	100	163 억		1270890	N	N	0	N	00	N
159	20240304	110610	57	100.00	KOSDAQ		금속	N	N	N	N		N	507	-8	5	-1.55	436454942	870691	23.51	515	516	478	669	361	515	501.18	0.78	0	-127682	536	525	506	495	476	531	501	164	154	100	380	1	1	163761009	830	-11.79	2.83	12	0.53	-43.00	179.00	806	20230621	-37.10	261	20230314	94.25	540	-6.11	20240223	400	26.75	20240216	806	-37.10	20230621	261	94.25	20230314	0.00	N	096350	100	163 억		1270890	N	N	0	N	00	N
160	20240304	100611	57	100.00	KOSDAQ		금속	N	N	N	N		N	501	-14	5	-2.72	345271812	691542	18.67	515	516	478	669	361	515	499.14	0.78	0	-57716	536	525	506	495	476	531	501	164	154	100	380	1	1	163761009	820	-11.65	2.80	12	0.42	-43.00	179.00	806	20230621	-37.84	261	20230314	91.95	540	-7.22	20240223	400	25.25	20240216	806	-37.84	20230621	261	91.95	20230314	0.00	N	096350	100	163 억		1270890	N	N	0	N	00	N
161	20240304	090612	57	100.00	KOSDAQ		금속	N	N	N	N		N	499	-16	5	-3.11	112218958	223128	6.03	515	516	478	669	361	515	502.60	0.78	0	-35386	536	525	506	495	476	531	501	164	154	100	380	1	1	163761009	817	-11.60	2.79	12	0.14	-43.00	179.00	806	20230621	-38.09	261	20230314	91.19	540	-7.59	20240223	400	24.75	20240216	806	-38.09	20230621	261	91.19	20230314	0.00	N	096350	100	163 억		1270890	N	N	0	N	00	N