KissMeData/060380/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	160551	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	-4	5	-0.21	28210755	14960	36.85	1878	1896	1878	2455	1324	1891	1885.75	0.88	0	-296	1960	1925	1875	1840	1790	1900	1815	99	564	500	1320	1	1	19700000	372	8.70	0.46	12	0.08	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2135	-11.62	20240110	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.37	N	060380	500	98 억		173815	N	N	0	N	00	N
3	20240329	150552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	-4	5	-0.21	27646696	14661	36.12	1878	1896	1878	2455	1324	1891	1885.73	0.88	0	-296	1960	1925	1875	1840	1790	1900	1815	99	564	500	1320	1	1	19700000	372	8.70	0.46	12	0.07	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2135	-11.62	20240110	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.37	N	060380	500	98 억		173815	N	N	0	N	00	N
4	20240329	140546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1884	-7	5	-0.37	27297733	14476	35.66	1878	1896	1878	2455	1324	1891	1885.72	0.88	0	-296	1960	1925	1875	1840	1790	1900	1815	99	564	500	1320	1	1	19700000	371	8.68	0.46	12	0.07	217.00	4114.00	3050	20230802	-38.23	1805	20240305	4.38	2135	-11.76	20240110	1805	4.38	20240305	3050	-38.23	20230802	1805	4.38	20240305	0.37	N	060380	500	98 억		173815	N	N	0	N	00	N
5	20240329	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1887	-4	5	-0.21	22249617	11800	29.07	1878	1896	1878	2455	1324	1891	1885.56	0.88	0	-281	1960	1925	1875	1840	1790	1900	1815	99	564	500	1320	1	1	19700000	372	8.70	0.46	12	0.06	217.00	4114.00	3050	20230802	-38.13	1805	20240305	4.54	2135	-11.62	20240110	1805	4.54	20240305	3050	-38.13	20230802	1805	4.54	20240305	0.37	N	060380	500	98 억		173815	N	N	0	N	00	N
6	20240329	120546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1890	-1	5	-0.05	18290701	9705	23.91	1878	1896	1878	2455	1324	1891	1884.67	0.88	0	-54	1960	1925	1875	1840	1790	1900	1815	99	564	500	1320	1	1	19700000	372	8.71	0.46	12	0.05	217.00	4114.00	3050	20230802	-38.03	1805	20240305	4.71	2135	-11.48	20240110	1805	4.71	20240305	3050	-38.03	20230802	1805	4.71	20240305	0.37	N	060380	500	98 억		173815	N	N	0	N	00	N
7	20240329	110538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1881	-10	5	-0.53	17083052	9064	22.33	1878	1896	1878	2455	1324	1891	1884.71	0.88	0	-18	1960	1925	1875	1840	1790	1900	1815	99	564	500	1320	1	1	19700000	371	8.67	0.46	12	0.05	217.00	4114.00	3050	20230802	-38.33	1805	20240305	4.21	2135	-11.90	20240110	1805	4.21	20240305	3050	-38.33	20230802	1805	4.21	20240305	0.37	N	060380	500	98 억		173815	N	N	0	N	00	N
8	20240329	100541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1890	-1	5	-0.05	6506176	3455	8.51	1878	1896	1878	2455	1324	1891	1883.12	0.88	0	-286	1960	1925	1875	1840	1790	1900	1815	99	564	500	1320	1	1	19700000	372	8.71	0.46	12	0.02	217.00	4114.00	3050	20230802	-38.03	1805	20240305	4.71	2135	-11.48	20240110	1805	4.71	20240305	3050	-38.03	20230802	1805	4.71	20240305	0.37	N	060380	500	98 억		173815	N	N	0	N	00	N
9	20240329	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1878	-13	5	-0.69	655422	349	0.86	1878	1878	1878	2455	1324	1891	1878.00	0.88	0	-51	1960	1925	1875	1840	1790	1900	1815	99	564	500	1320	1	1	19700000	370	8.65	0.46	12	0.00	217.00	4114.00	3050	20230802	-38.43	1805	20240305	4.04	2135	-12.04	20240110	1805	4.04	20240305	3050	-38.43	20230802	1805	4.04	20240305	0.37	N	060380	500	98 억		173815	N	N	0	N	00	N
10	20240328	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1891	-19	5	-0.99	76545556	40595	390.00	1907	1910	1825	2480	1337	1910	1885.59	0.88	0	179	1936	1923	1907	1894	1878	1929	1900	99	570	500	1330	1	1	19700000	373	8.71	0.46	12	0.21	217.00	4114.00	3050	20230802	-38.00	1805	20240305	4.76	2135	-11.43	20240110	1805	4.76	20240305	3050	-38.00	20230802	1805	4.76	20240305	0.37	N	060380	500	98 억		173869	N	N	0	N	00	N
11	20240328	150545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1891	-19	5	-0.99	76303508	40467	388.77	1907	1910	1825	2480	1337	1910	1885.57	0.88	0	179	1936	1923	1907	1894	1878	1929	1900	99	570	500	1330	1	1	19700000	373	8.71	0.46	12	0.21	217.00	4114.00	3050	20230802	-38.00	1805	20240305	4.76	2135	-11.43	20240110	1805	4.76	20240305	3050	-38.00	20230802	1805	4.76	20240305	0.37	N	060380	500	98 억		173869	N	N	0	N	00	N
12	20240328	140537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1909	-1	5	-0.05	68561105	36402	349.72	1907	1910	1825	2480	1337	1910	1883.44	0.88	0	-140	1936	1923	1907	1894	1878	1929	1900	99	570	500	1330	1	1	19700000	376	8.80	0.46	12	0.18	217.00	4114.00	3050	20230802	-37.41	1805	20240305	5.76	2135	-10.59	20240110	1805	5.76	20240305	3050	-37.41	20230802	1805	5.76	20240305	0.37	N	060380	500	98 억		173869	N	N	0	N	00	N
13	20240328	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1902	-8	5	-0.42	54641103	29101	279.58	1907	1910	1825	2480	1337	1910	1877.64	0.88	0	-59	1936	1923	1907	1894	1878	1929	1900	99	570	500	1330	1	1	19700000	375	8.76	0.46	12	0.15	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2135	-10.91	20240110	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.37	N	060380	500	98 억		173869	N	N	0	N	00	N
14	20240328	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	-10	5	-0.52	54248537	28894	277.59	1907	1910	1825	2480	1337	1910	1877.50	0.88	0	-49	1936	1923	1907	1894	1878	1929	1900	99	570	500	1330	1	1	19700000	374	8.76	0.46	12	0.15	217.00	4114.00	3050	20230802	-37.70	1805	20240305	5.26	2135	-11.01	20240110	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.37	N	060380	500	98 억		173869	N	N	0	N	00	N
15	20240328	110540	57	100.00	KOSDAQ		금속	N	N	N	N		N	1892	-18	5	-0.94	53351632	28419	273.02	1907	1910	1825	2480	1337	1910	1877.32	0.88	0	-49	1936	1923	1907	1894	1878	1929	1900	99	570	500	1330	1	1	19700000	373	8.72	0.46	12	0.14	217.00	4114.00	3050	20230802	-37.97	1805	20240305	4.82	2135	-11.38	20240110	1805	4.82	20240305	3050	-37.97	20230802	1805	4.82	20240305	0.37	N	060380	500	98 억		173869	N	N	0	N	00	N
16	20240328	100537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1889	-21	5	-1.10	33907484	18078	173.68	1907	1910	1825	2480	1337	1910	1875.62	0.88	0	-1	1936	1923	1907	1894	1878	1929	1900	99	570	500	1330	1	1	19700000	372	8.71	0.46	12	0.09	217.00	4114.00	3050	20230802	-38.07	1805	20240305	4.65	2135	-11.52	20240110	1805	4.65	20240305	3050	-38.07	20230802	1805	4.65	20240305	0.37	N	060380	500	98 억		173869	N	N	0	N	00	N
17	20240328	090549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	-30	5	-1.57	17777497	9518	91.44	1907	1910	1825	2480	1337	1910	1867.78	0.88	0	-1	1936	1923	1907	1894	1878	1929	1900	99	570	500	1330	1	1	19700000	370	8.66	0.46	12	0.05	217.00	4114.00	3050	20230802	-38.36	1805	20240305	4.16	2135	-11.94	20240110	1805	4.16	20240305	3050	-38.36	20230802	1805	4.16	20240305	0.37	N	060380	500	98 억		173869	N	N	0	N	00	N
18	20240327	160546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1910	1	2	0.05	19861336	10409	160.93	1891	1920	1891	2480	1337	1909	1908.09	0.88	0	-33	1919	1913	1907	1901	1895	1911	1899	99	571	500	1330	1	1	19700000	376	8.80	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.38	1805	20240305	5.82	2135	-10.54	20240110	1805	5.82	20240305	3050	-37.38	20230802	1805	5.82	20240305	0.38	N	060380	500	98 억		173902	N	N	0	N	00	N
19	20240327	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1902	-7	5	-0.37	18667760	9784	151.27	1891	1920	1891	2480	1337	1909	1907.99	0.88	0	-33	1919	1913	1907	1901	1895	1911	1899	99	571	500	1330	1	1	19700000	375	8.76	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.64	1805	20240305	5.37	2135	-10.91	20240110	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.38	N	060380	500	98 억		173902	N	N	0	N	00	N
20	20240327	140548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1910	1	2	0.05	17621593	9234	142.76	1891	1920	1891	2480	1337	1909	1908.34	0.88	0	-33	1919	1913	1907	1901	1895	1911	1899	99	571	500	1330	1	1	19700000	376	8.80	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.38	1805	20240305	5.82	2135	-10.54	20240110	1805	5.82	20240305	3050	-37.38	20230802	1805	5.82	20240305	0.38	N	060380	500	98 억		173902	N	N	0	N	00	N
21	20240327	130548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1908	-1	5	-0.05	17373909	9104	140.75	1891	1920	1891	2480	1337	1909	1908.38	0.88	0	-33	1919	1913	1907	1901	1895	1911	1899	99	571	500	1330	1	1	19700000	376	8.79	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.44	1805	20240305	5.71	2135	-10.63	20240110	1805	5.71	20240305	3050	-37.44	20230802	1805	5.71	20240305	0.38	N	060380	500	98 억		173902	N	N	0	N	00	N
22	20240327	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1897	-12	5	-0.63	17356728	9095	140.62	1891	1920	1891	2480	1337	1909	1908.38	0.88	0	-33	1919	1913	1907	1901	1895	1911	1899	99	571	500	1330	1	1	19700000	374	8.74	0.46	12	0.05	217.00	4114.00	3050	20230802	-37.80	1805	20240305	5.10	2135	-11.15	20240110	1805	5.10	20240305	3050	-37.80	20230802	1805	5.10	20240305	0.38	N	060380	500	98 억		173902	N	N	0	N	00	N
23	20240327	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1906	-3	5	-0.16	12647961	6618	102.32	1891	1920	1891	2480	1337	1909	1911.15	0.88	0	-90	1919	1913	1907	1901	1895	1911	1899	99	571	500	1330	1	1	19700000	375	8.78	0.46	12	0.03	217.00	4114.00	3050	20230802	-37.51	1805	20240305	5.60	2135	-10.73	20240110	1805	5.60	20240305	3050	-37.51	20230802	1805	5.60	20240305	0.38	N	060380	500	98 억		173902	N	N	0	N	00	N
24	20240327	100542	57	100.00	KOSDAQ		금속	N	N	N	N		N	1920	11	2	0.58	9852368	5155	79.70	1891	1920	1891	2480	1337	1909	1911.23	0.88	0	-90	1919	1913	1907	1901	1895	1911	1899	99	571	500	1330	1	1	19700000	378	8.85	0.47	12	0.03	217.00	4114.00	3050	20230802	-37.05	1805	20240305	6.37	2135	-10.07	20240110	1805	6.37	20240305	3050	-37.05	20230802	1805	6.37	20240305	0.38	N	060380	500	98 억		173902	N	N	0	N	00	N
25	20240327	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1908	-1	5	-0.05	1161227	614	9.49	1891	1908	1891	2480	1337	1909	1891.25	0.88	0	-90	1919	1913	1907	1901	1895	1911	1899	99	571	500	1330	1	1	19700000	376	8.79	0.46	12	0.00	217.00	4114.00	3050	20230802	-37.44	1805	20240305	5.71	2135	-10.63	20240110	1805	5.71	20240305	3050	-37.44	20230802	1805	5.71	20240305	0.38	N	060380	500	98 억		173902	N	N	0	N	00	N
26	20240326	160455	57	100.00	KOSDAQ		금속	N	N	N	N		N	1909	-1	5	-0.05	12340788	6468	83.93	1913	1913	1901	2480	1337	1910	1907.98	0.88	0	-40	1933	1921	1913	1901	1893	1917	1897	99	570	500	1330	1	1	19700000	376	7.58	0.48	12	0.03	252.00	3938.00	3050	20230802	-37.41	1805	20240305	5.76	2135	-10.59	20240110	1805	5.76	20240305	3050	-37.41	20230802	1805	5.76	20240305	0.38	N	060380	500	98 억		173942	N	N	0	N	00	N
27	20240326	150540	57	100.00	KOSDAQ		금속	N	N	N	N		N	1909	-1	5	-0.05	12077347	6330	82.14	1913	1913	1901	2480	1337	1910	1907.95	0.88	0	-40	1933	1921	1913	1901	1893	1917	1897	99	570	500	1330	1	1	19700000	376	7.58	0.48	12	0.03	252.00	3938.00	3050	20230802	-37.41	1805	20240305	5.76	2135	-10.59	20240110	1805	5.76	20240305	3050	-37.41	20230802	1805	5.76	20240305	0.38	N	060380	500	98 억		173942	N	N	0	N	00	N
28	20240326	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1910	0	3	0.00	10862623	5694	73.89	1913	1913	1901	2480	1337	1910	1907.73	0.88	0	-40	1933	1921	1913	1901	1893	1917	1897	99	570	500	1330	1	1	19700000	376	7.58	0.49	12	0.03	252.00	3938.00	3050	20230802	-37.38	1805	20240305	5.82	2135	-10.54	20240110	1805	5.82	20240305	3050	-37.38	20230802	1805	5.82	20240305	0.38	N	060380	500	98 억		173942	N	N	0	N	00	N
29	20240326	130534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1910	0	3	0.00	9467308	4962	64.39	1913	1913	1901	2480	1337	1910	1907.96	0.88	0	0	1933	1921	1913	1901	1893	1917	1897	99	570	500	1330	1	1	19700000	376	7.58	0.49	12	0.03	252.00	3938.00	3050	20230802	-37.38	1805	20240305	5.82	2135	-10.54	20240110	1805	5.82	20240305	3050	-37.38	20230802	1805	5.82	20240305	0.38	N	060380	500	98 억		173942	N	N	0	N	00	N
30	20240326	120538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1909	-1	5	-0.05	2350752	1232	15.99	1913	1913	1901	2480	1337	1910	1908.08	0.88	0	0	1933	1921	1913	1901	1893	1917	1897	99	570	500	1330	1	1	19700000	376	7.58	0.48	12	0.01	252.00	3938.00	3050	20230802	-37.41	1805	20240305	5.76	2135	-10.59	20240110	1805	5.76	20240305	3050	-37.41	20230802	1805	5.76	20240305	0.38	N	060380	500	98 억		173942	N	N	0	N	00	N
31	20240326	110531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1911	1	2	0.05	2264785	1187	15.40	1913	1913	1901	2480	1337	1910	1907.99	0.88	0	0	1933	1921	1913	1901	1893	1917	1897	99	570	500	1330	1	1	19700000	376	7.58	0.49	12	0.01	252.00	3938.00	3050	20230802	-37.34	1805	20240305	5.87	2135	-10.49	20240110	1805	5.87	20240305	3050	-37.34	20230802	1805	5.87	20240305	0.38	N	060380	500	98 억		173942	N	N	0	N	00	N
32	20240326	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	1903	-7	5	-0.37	2228504	1168	15.16	1913	1913	1901	2480	1337	1910	1907.97	0.88	0	0	1933	1921	1913	1901	1893	1917	1897	99	570	500	1330	1	1	19700000	375	7.55	0.48	12	0.01	252.00	3938.00	3050	20230802	-37.61	1805	20240305	5.43	2135	-10.87	20240110	1805	5.43	20240305	3050	-37.61	20230802	1805	5.43	20240305	0.38	N	060380	500	98 억		173942	N	N	0	N	00	N
33	20240326	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1913	3	2	0.16	28695	15	0.19	1913	1913	1913	2480	1337	1910	1913.00	0.88	0	0	1933	1921	1913	1901	1893	1917	1897	99	570	500	1330	1	1	19700000	377	7.59	0.49	12	0.00	252.00	3938.00	3050	20230802	-37.28	1805	20240305	5.98	2135	-10.40	20240110	1805	5.98	20240305	3050	-37.28	20230802	1805	5.98	20240305	0.38	N	060380	500	98 억		173942	N	N	0	N	00	N
34	20240325	160555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1910	-2	5	-0.10	14720461	7706	39.80	1925	1925	1905	2485	1339	1912	1910.26	0.88	0	-121	1934	1922	1913	1901	1892	1929	1908	99	573	500	1330	1	1	19700000	376	7.58	0.49	12	0.04	252.00	3938.00	3050	20230802	-37.38	1805	20240305	5.82	2135	-10.54	20240110	1805	5.82	20240305	3050	-37.38	20230802	1805	5.82	20240305	0.58	N	060380	500	98 억		174063	N	N	0	N	00	N
35	20240325	150559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1906	-6	5	-0.31	12304311	6441	33.27	1925	1925	1905	2485	1339	1912	1910.31	0.88	0	-121	1934	1922	1913	1901	1892	1929	1908	99	573	500	1330	1	1	19700000	375	7.56	0.48	12	0.03	252.00	3938.00	3050	20230802	-37.51	1805	20240305	5.60	2135	-10.73	20240110	1805	5.60	20240305	3050	-37.51	20230802	1805	5.60	20240305	0.58	N	060380	500	98 억		174063	N	N	0	N	00	N
36	20240325	140557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1914	2	2	0.10	9097421	4761	24.59	1925	1925	1905	2485	1339	1912	1910.82	0.88	0	-111	1934	1922	1913	1901	1892	1929	1908	99	573	500	1330	1	1	19700000	377	7.60	0.49	12	0.02	252.00	3938.00	3050	20230802	-37.25	1805	20240305	6.04	2135	-10.35	20240110	1805	6.04	20240305	3050	-37.25	20230802	1805	6.04	20240305	0.58	N	060380	500	98 억		174063	N	N	0	N	00	N
37	20240325	130559	57	100.00	KOSDAQ		금속	N	N	N	N		N	1908	-4	5	-0.21	8412003	4402	22.74	1925	1925	1905	2485	1339	1912	1910.95	0.88	0	-111	1934	1922	1913	1901	1892	1929	1908	99	573	500	1330	1	1	19700000	376	7.57	0.48	12	0.02	252.00	3938.00	3050	20230802	-37.44	1805	20240305	5.71	2135	-10.63	20240110	1805	5.71	20240305	3050	-37.44	20230802	1805	5.71	20240305	0.58	N	060380	500	98 억		174063	N	N	0	N	00	N
38	20240325	120601	57	100.00	KOSDAQ		금속	N	N	N	N		N	1915	3	2	0.16	3721255	1950	10.07	1925	1925	1905	2485	1339	1912	1908.34	0.88	0	-111	1934	1922	1913	1901	1892	1929	1908	99	573	500	1330	1	1	19700000	377	7.60	0.49	12	0.01	252.00	3938.00	3050	20230802	-37.21	1805	20240305	6.09	2135	-10.30	20240110	1805	6.09	20240305	3050	-37.21	20230802	1805	6.09	20240305	0.58	N	060380	500	98 억		174063	N	N	0	N	00	N
39	20240325	110557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1915	3	2	0.16	3470779	1819	9.40	1925	1925	1905	2485	1339	1912	1908.07	0.88	0	-111	1934	1922	1913	1901	1892	1929	1908	99	573	500	1330	1	1	19700000	377	7.60	0.49	12	0.01	252.00	3938.00	3050	20230802	-37.21	1805	20240305	6.09	2135	-10.30	20240110	1805	6.09	20240305	3050	-37.21	20230802	1805	6.09	20240305	0.58	N	060380	500	98 억		174063	N	N	0	N	00	N
40	20240325	100557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1917	5	2	0.26	3143633	1648	8.51	1925	1925	1905	2485	1339	1912	1907.54	0.88	0	-111	1934	1922	1913	1901	1892	1929	1908	99	573	500	1330	1	1	19700000	378	7.61	0.49	12	0.01	252.00	3938.00	3050	20230802	-37.15	1805	20240305	6.20	2135	-10.21	20240110	1805	6.20	20240305	3050	-37.15	20230802	1805	6.20	20240305	0.58	N	060380	500	98 억		174063	N	N	0	N	00	N
41	20240325	090600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1924	12	2	0.63	109418	57	0.29	1925	1925	1910	2485	1339	1912	1919.61	0.88	0	-10	1934	1922	1913	1901	1892	1929	1908	99	573	500	1330	1	1	19700000	379	7.63	0.49	12	0.00	252.00	3938.00	3050	20230802	-36.92	1805	20240305	6.59	2135	-9.88	20240110	1805	6.59	20240305	3050	-36.92	20230802	1805	6.59	20240305	0.58	N	060380	500	98 억		174063	N	N	0	N	00	N
42	20240322	160557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1912	6	2	0.31	37110479	19361	109.05	1910	1925	1904	2475	1335	1906	1916.76	0.89	0	-340	1916	1911	1901	1896	1886	1913	1898	99	569	500	1330	1	1	19700000	377	7.59	0.49	12	0.10	252.00	3938.00	3050	20230802	-37.31	1805	20240305	5.93	2135	-10.44	20240110	1805	5.93	20240305	3050	-37.31	20230802	1805	5.93	20240305	0.58	N	060380	500	98 억		174403	N	N	0	N	00	N
43	20240322	150600	57	100.00	KOSDAQ		금속	N	N	N	N		N	1919	13	2	0.68	36493326	19039	107.23	1910	1925	1904	2475	1335	1906	1916.77	0.89	0	-339	1916	1911	1901	1896	1886	1913	1898	99	569	500	1330	1	1	19700000	378	7.62	0.49	12	0.10	252.00	3938.00	3050	20230802	-37.08	1805	20240305	6.32	2135	-10.12	20240110	1805	6.32	20240305	3050	-37.08	20230802	1805	6.32	20240305	0.58	N	060380	500	98 억		174403	N	N	0	N	00	N
44	20240322	140555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1905	-1	5	-0.05	34332847	17911	100.88	1910	1925	1904	2475	1335	1906	1916.86	0.89	0	-186	1916	1911	1901	1896	1886	1913	1898	99	569	500	1330	1	1	19700000	375	7.56	0.48	12	0.09	252.00	3938.00	3050	20230802	-37.54	1805	20240305	5.54	2135	-10.77	20240110	1805	5.54	20240305	3050	-37.54	20230802	1805	5.54	20240305	0.58	N	060380	500	98 억		174403	N	N	0	N	00	N
45	20240322	130557	57	100.00	KOSDAQ		금속	N	N	N	N		N	1915	9	2	0.47	29113443	15173	85.46	1910	1925	1906	2475	1335	1906	1918.77	0.89	0	-185	1916	1911	1901	1896	1886	1913	1898	99	569	500	1330	1	1	19700000	377	7.60	0.49	12	0.08	252.00	3938.00	3050	20230802	-37.21	1805	20240305	6.09	2135	-10.30	20240110	1805	6.09	20240305	3050	-37.21	20230802	1805	6.09	20240305	0.58	N	060380	500	98 억		174403	N	N	0	N	00	N
46	20240322	120553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1915	9	2	0.47	28094663	14641	82.46	1910	1925	1906	2475	1335	1906	1918.90	0.89	0	-185	1916	1911	1901	1896	1886	1913	1898	99	569	500	1330	1	1	19700000	377	7.60	0.49	12	0.07	252.00	3938.00	3050	20230802	-37.21	1805	20240305	6.09	2135	-10.30	20240110	1805	6.09	20240305	3050	-37.21	20230802	1805	6.09	20240305	0.58	N	060380	500	98 억		174403	N	N	0	N	00	N
47	20240322	110558	57	100.00	KOSDAQ		금속	N	N	N	N		N	1919	13	2	0.68	9006896	4685	26.39	1910	1925	1906	2475	1335	1906	1922.50	0.89	0	-171	1916	1911	1901	1896	1886	1913	1898	99	569	500	1330	1	1	19700000	378	7.62	0.49	12	0.02	252.00	3938.00	3050	20230802	-37.08	1805	20240305	6.32	2135	-10.12	20240110	1805	6.32	20240305	3050	-37.08	20230802	1805	6.32	20240305	0.58	N	060380	500	98 억		174403	N	N	0	N	00	N
48	20240322	100553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1925	19	2	1.00	7806927	4060	22.87	1910	1925	1906	2475	1335	1906	1922.89	0.89	0	-171	1916	1911	1901	1896	1886	1913	1898	99	569	500	1330	1	1	19700000	379	7.64	0.49	12	0.02	252.00	3938.00	3050	20230802	-36.89	1805	20240305	6.65	2135	-9.84	20240110	1805	6.65	20240305	3050	-36.89	20230802	1805	6.65	20240305	0.58	N	060380	500	98 억		174403	N	N	0	N	00	N
49	20240322	090552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1906	0	3	0.00	53468	28	0.16	1910	1910	1906	2475	1335	1906	1909.57	0.89	0	0	1916	1911	1901	1896	1886	1913	1898	99	569	500	1330	1	1	19700000	375	7.56	0.48	12	0.00	252.00	3938.00	3050	20230802	-37.51	1805	20240305	5.60	2135	-10.73	20240110	1805	5.60	20240305	3050	-37.51	20230802	1805	5.60	20240305	0.58	N	060380	500	98 억		174403	N	N	0	N	00	N
50	20240321	160553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1906	2	2	0.11	33722208	17755	178.28	1904	1906	1891	2475	1333	1904	1899.31	0.89	0	-958	1914	1909	1900	1895	1886	1904	1890	99	571	500	1330	1	1	19700000	375	7.56	0.48	12	0.09	252.00	3938.00	3050	20230802	-37.51	1805	20240305	5.60	2135	-10.73	20240110	1805	5.60	20240305	3050	-37.51	20230802	1805	5.60	20240305	0.58	N	060380	500	98 억		175361	N	N	0	N	00	N
51	20240321	150554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1902	-2	5	-0.11	30673792	16154	162.21	1904	1904	1891	2475	1333	1904	1898.84	0.89	0	-952	1914	1909	1900	1895	1886	1904	1890	99	571	500	1330	1	1	19700000	375	7.55	0.48	12	0.08	252.00	3938.00	3050	20230802	-37.64	1805	20240305	5.37	2135	-10.91	20240110	1805	5.37	20240305	3050	-37.64	20230802	1805	5.37	20240305	0.58	N	060380	500	98 억		175361	N	N	0	N	00	N
52	20240321	140554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1901	-3	5	-0.16	28663308	15096	151.58	1904	1904	1891	2475	1333	1904	1898.74	0.89	0	-891	1914	1909	1900	1895	1886	1904	1890	99	571	500	1330	1	1	19700000	374	7.54	0.48	12	0.08	252.00	3938.00	3050	20230802	-37.67	1805	20240305	5.32	2135	-10.96	20240110	1805	5.32	20240305	3050	-37.67	20230802	1805	5.32	20240305	0.58	N	060380	500	98 억		175361	N	N	0	N	00	N
53	20240321	130549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1901	-3	5	-0.16	24259978	12777	128.30	1904	1904	1891	2475	1333	1904	1898.72	0.89	0	-669	1914	1909	1900	1895	1886	1904	1890	99	571	500	1330	1	1	19700000	374	7.54	0.48	12	0.06	252.00	3938.00	3050	20230802	-37.67	1805	20240305	5.32	2135	-10.96	20240110	1805	5.32	20240305	3050	-37.67	20230802	1805	5.32	20240305	0.58	N	060380	500	98 억		175361	N	N	0	N	00	N
54	20240321	120554	57	100.00	KOSDAQ		금속	N	N	N	N		N	1899	-5	5	-0.26	23955815	12617	126.69	1904	1904	1891	2475	1333	1904	1898.69	0.89	0	-633	1914	1909	1900	1895	1886	1904	1890	99	571	500	1330	1	1	19700000	374	7.54	0.48	12	0.06	252.00	3938.00	3050	20230802	-37.74	1805	20240305	5.21	2135	-11.05	20240110	1805	5.21	20240305	3050	-37.74	20230802	1805	5.21	20240305	0.58	N	060380	500	98 억		175361	N	N	0	N	00	N
55	20240321	110552	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	-4	5	-0.21	20056085	10566	106.09	1904	1904	1891	2475	1333	1904	1898.17	0.89	0	-346	1914	1909	1900	1895	1886	1904	1890	99	571	500	1330	1	1	19700000	374	7.54	0.48	12	0.05	252.00	3938.00	3050	20230802	-37.70	1805	20240305	5.26	2135	-11.01	20240110	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.58	N	060380	500	98 억		175361	N	N	0	N	00	N
56	20240321	100555	57	100.00	KOSDAQ		금속	N	N	N	N		N	1899	-5	5	-0.26	14867514	7826	78.58	1904	1904	1899	2475	1333	1904	1899.76	0.89	0	-56	1914	1909	1900	1895	1886	1904	1890	99	571	500	1330	1	1	19700000	374	7.54	0.48	12	0.04	252.00	3938.00	3050	20230802	-37.74	1805	20240305	5.21	2135	-11.05	20240110	1805	5.21	20240305	3050	-37.74	20230802	1805	5.21	20240305	0.58	N	060380	500	98 억		175361	N	N	0	N	00	N
57	20240321	090556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1904	0	3	0.00	1254736	659	6.62	1904	1904	1904	2475	1333	1904	1904.00	0.89	0	0	1914	1909	1900	1895	1886	1904	1890	99	571	500	1330	1	1	19700000	375	7.56	0.48	12	0.00	252.00	3938.00	3050	20230802	-37.57	1805	20240305	5.48	2135	-10.82	20240110	1805	5.48	20240305	3050	-37.57	20230802	1805	5.48	20240305	0.58	N	060380	500	98 억		175361	N	N	0	N	00	N
58	20240320	160548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1904	10	2	0.53	18900259	9959	119.23	1905	1905	1891	2460	1326	1894	1897.81	0.90	0	-1871	1919	1906	1886	1873	1853	1913	1880	99	566	500	1320	1	1	19700000	375	7.56	0.48	12	0.05	252.00	3938.00	3050	20230802	-37.57	1805	20240305	5.48	2135	-10.82	20240110	1805	5.48	20240305	3050	-37.57	20230802	1805	5.48	20240305	0.58	N	060380	500	98 억		177232	N	N	0	N	00	N
59	20240320	150550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1896	2	2	0.11	18163179	9570	114.57	1905	1905	1891	2460	1326	1894	1897.93	0.90	0	-1871	1919	1906	1886	1873	1853	1913	1880	99	566	500	1320	1	1	19700000	374	7.52	0.48	12	0.05	252.00	3938.00	3050	20230802	-37.84	1805	20240305	5.04	2135	-11.19	20240110	1805	5.04	20240305	3050	-37.84	20230802	1805	5.04	20240305	0.58	N	060380	500	98 억		177232	N	N	0	N	00	N
60	20240320	140553	57	100.00	KOSDAQ		금속	N	N	N	N		N	1896	2	2	0.11	17324219	9127	109.27	1905	1905	1894	2460	1326	1894	1898.13	0.90	0	-1854	1919	1906	1886	1873	1853	1913	1880	99	566	500	1320	1	1	19700000	374	7.52	0.48	12	0.05	252.00	3938.00	3050	20230802	-37.84	1805	20240305	5.04	2135	-11.19	20240110	1805	5.04	20240305	3050	-37.84	20230802	1805	5.04	20240305	0.58	N	060380	500	98 억		177232	N	N	0	N	00	N
61	20240320	130556	57	100.00	KOSDAQ		금속	N	N	N	N		N	1896	2	2	0.11	16517288	8701	104.17	1905	1905	1894	2460	1326	1894	1898.32	0.90	0	-1820	1919	1906	1886	1873	1853	1913	1880	99	566	500	1320	1	1	19700000	374	7.52	0.48	12	0.04	252.00	3938.00	3050	20230802	-37.84	1805	20240305	5.04	2135	-11.19	20240110	1805	5.04	20240305	3050	-37.84	20230802	1805	5.04	20240305	0.58	N	060380	500	98 억		177232	N	N	0	N	00	N
62	20240320	120550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1896	2	2	0.11	14736290	7761	92.91	1905	1905	1894	2460	1326	1894	1898.76	0.90	0	-1618	1919	1906	1886	1873	1853	1913	1880	99	566	500	1320	1	1	19700000	374	7.52	0.48	12	0.04	252.00	3938.00	3050	20230802	-37.84	1805	20240305	5.04	2135	-11.19	20240110	1805	5.04	20240305	3050	-37.84	20230802	1805	5.04	20240305	0.58	N	060380	500	98 억		177232	N	N	0	N	00	N
63	20240320	110550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1896	2	2	0.11	12550869	6608	79.11	1905	1905	1894	2460	1326	1894	1899.34	0.90	0	-1448	1919	1906	1886	1873	1853	1913	1880	99	566	500	1320	1	1	19700000	374	7.52	0.48	12	0.03	252.00	3938.00	3050	20230802	-37.84	1805	20240305	5.04	2135	-11.19	20240110	1805	5.04	20240305	3050	-37.84	20230802	1805	5.04	20240305	0.58	N	060380	500	98 억		177232	N	N	0	N	00	N
64	20240320	100548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1904	10	2	0.53	5651997	2973	35.59	1905	1905	1894	2460	1326	1894	1901.11	0.90	0	-1447	1919	1906	1886	1873	1853	1913	1880	99	566	500	1320	1	1	19700000	375	7.56	0.48	12	0.02	252.00	3938.00	3050	20230802	-37.57	1805	20240305	5.48	2135	-10.82	20240110	1805	5.48	20240305	3050	-37.57	20230802	1805	5.48	20240305	0.58	N	060380	500	98 억		177232	N	N	0	N	00	N
65	20240320	090547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1905	11	2	0.58	514350	270	3.23	1905	1905	1905	2460	1326	1894	1905.00	0.90	0	-40	1919	1906	1886	1873	1853	1913	1880	99	566	500	1320	1	1	19700000	375	7.56	0.48	12	0.00	252.00	3938.00	3050	20230802	-37.54	1805	20240305	5.54	2135	-10.77	20240110	1805	5.54	20240305	3050	-37.54	20230802	1805	5.54	20240305	0.58	N	060380	500	98 억		177232	N	N	0	N	00	N
66	20240319	160542	57	100.00	KOSDAQ		금속	N	N	N	N		N	1894	11	2	0.58	15706664	8353	48.29	1883	1899	1866	2445	1319	1883	1880.36	0.90	0	-640	1894	1888	1879	1873	1864	1891	1876	99	562	500	1310	1	1	19700000	373	7.52	0.48	12	0.04	252.00	3938.00	3050	20230802	-37.90	1805	20240305	4.93	2135	-11.29	20240110	1805	4.93	20240305	3050	-37.90	20230802	1805	4.93	20240305	0.60	N	060380	500	98 억		177872	N	N	0	N	00	N
67	20240319	150550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1893	10	2	0.53	15575978	8284	47.89	1883	1899	1866	2445	1319	1883	1880.25	0.90	0	-640	1894	1888	1879	1873	1864	1891	1876	99	562	500	1310	1	1	19700000	373	7.51	0.48	12	0.04	252.00	3938.00	3050	20230802	-37.93	1805	20240305	4.88	2135	-11.33	20240110	1805	4.88	20240305	3050	-37.93	20230802	1805	4.88	20240305	0.60	N	060380	500	98 억		177872	N	N	0	N	00	N
68	20240319	140550	57	100.00	KOSDAQ		금속	N	N	N	N		N	1896	13	2	0.69	12853837	6834	39.51	1883	1899	1866	2445	1319	1883	1880.87	0.90	0	-640	1894	1888	1879	1873	1864	1891	1876	99	562	500	1310	1	1	19700000	374	7.52	0.48	12	0.03	252.00	3938.00	3050	20230802	-37.84	1805	20240305	5.04	2135	-11.19	20240110	1805	5.04	20240305	3050	-37.84	20230802	1805	5.04	20240305	0.60	N	060380	500	98 억		177872	N	N	0	N	00	N
69	20240319	130521	57	100.00	KOSDAQ		금속	N	N	N	N		N	1896	13	2	0.69	11827962	6290	36.36	1883	1899	1866	2445	1319	1883	1880.44	0.90	0	-640	1894	1888	1879	1873	1864	1891	1876	99	562	500	1310	1	1	19700000	374	7.52	0.48	12	0.03	252.00	3938.00	3050	20230802	-37.84	1805	20240305	5.04	2135	-11.19	20240110	1805	5.04	20240305	3050	-37.84	20230802	1805	5.04	20240305	0.60	N	060380	500	98 억		177872	N	N	0	N	00	N
70	20240319	120548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1897	14	2	0.74	10269770	5464	31.59	1883	1899	1866	2445	1319	1883	1879.53	0.90	0	-310	1894	1888	1879	1873	1864	1891	1876	99	562	500	1310	1	1	19700000	374	7.53	0.48	12	0.03	252.00	3938.00	3050	20230802	-37.80	1805	20240305	5.10	2135	-11.15	20240110	1805	5.10	20240305	3050	-37.80	20230802	1805	5.10	20240305	0.60	N	060380	500	98 억		177872	N	N	0	N	00	N
71	20240319	110545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	-3	5	-0.16	8139900	4340	25.09	1883	1883	1866	2445	1319	1883	1875.55	0.90	0	16	1894	1888	1879	1873	1864	1891	1876	99	562	500	1310	1	1	19700000	370	7.46	0.48	12	0.02	252.00	3938.00	3050	20230802	-38.36	1805	20240305	4.16	2135	-11.94	20240110	1805	4.16	20240305	3050	-38.36	20230802	1805	4.16	20240305	0.60	N	060380	500	98 억		177872	N	N	0	N	00	N
72	20240319	100549	57	100.00	KOSDAQ		금속	N	N	N	N		N	1873	-10	5	-0.53	2301193	1231	7.12	1883	1883	1866	2445	1319	1883	1869.37	0.90	0	-7	1894	1888	1879	1873	1864	1891	1876	99	562	500	1310	1	1	19700000	369	7.43	0.48	12	0.01	252.00	3938.00	3050	20230802	-38.59	1805	20240305	3.77	2135	-12.27	20240110	1805	3.77	20240305	3050	-38.59	20230802	1805	3.77	20240305	0.60	N	060380	500	98 억		177872	N	N	0	N	00	N
73	20240319	090548	57	100.00	KOSDAQ		금속	N	N	N	N		N	1883	0	3	0.00	96033	51	0.29	1883	1883	1883	2445	1319	1883	1883.00	0.90	0	-7	1894	1888	1879	1873	1864	1891	1876	99	562	500	1310	1	1	19700000	371	7.47	0.48	12	0.00	252.00	3938.00	3050	20230802	-38.26	1805	20240305	4.32	2135	-11.80	20240110	1805	4.32	20240305	3050	-38.26	20230802	1805	4.32	20240305	0.60	N	060380	500	98 억		177872	N	N	0	N	00	N
74	20240318	160544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1883	12	2	0.64	32471490	17297	52.48	1871	1885	1870	2430	1310	1871	1877.29	0.90	0	-626	1888	1879	1869	1860	1850	1884	1865	99	559	500	1300	1	1	19700000	371	7.47	0.48	12	0.09	252.00	3938.00	3050	20230802	-38.26	1805	20240305	4.32	2135	-11.80	20240110	1805	4.32	20240305	3050	-38.26	20230802	1805	4.32	20240305	0.61	N	060380	500	98 억		177878	N	N	0	N	00	N
75	20240318	150547	57	100.00	KOSDAQ		금속	N	N	N	N		N	1882	11	2	0.59	29230975	15576	47.26	1871	1885	1870	2430	1310	1871	1876.67	0.90	0	-626	1888	1879	1869	1860	1850	1884	1865	99	559	500	1300	1	1	19700000	371	7.47	0.48	12	0.08	252.00	3938.00	3050	20230802	-38.30	1805	20240305	4.27	2135	-11.85	20240110	1805	4.27	20240305	3050	-38.30	20230802	1805	4.27	20240305	0.61	N	060380	500	98 억		177878	N	N	0	N	00	N
76	20240318	140545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1881	10	2	0.53	23136395	12336	37.43	1871	1885	1870	2430	1310	1871	1875.52	0.90	0	-591	1888	1879	1869	1860	1850	1884	1865	99	559	500	1300	1	1	19700000	371	7.46	0.48	12	0.06	252.00	3938.00	3050	20230802	-38.33	1805	20240305	4.21	2135	-11.90	20240110	1805	4.21	20240305	3050	-38.33	20230802	1805	4.21	20240305	0.61	N	060380	500	98 억		177878	N	N	0	N	00	N
77	20240318	130545	57	100.00	KOSDAQ		금속	N	N	N	N		N	1881	10	2	0.53	18306216	9768	29.64	1871	1885	1870	2430	1310	1871	1874.10	0.90	0	-591	1888	1879	1869	1860	1850	1884	1865	99	559	500	1300	1	1	19700000	371	7.46	0.48	12	0.05	252.00	3938.00	3050	20230802	-38.33	1805	20240305	4.21	2135	-11.90	20240110	1805	4.21	20240305	3050	-38.33	20230802	1805	4.21	20240305	0.61	N	060380	500	98 억		177878	N	N	0	N	00	N
78	20240318	120543	57	100.00	KOSDAQ		금속	N	N	N	N		N	1883	12	2	0.64	14591536	7793	23.65	1871	1885	1870	2430	1310	1871	1872.39	0.90	0	-552	1888	1879	1869	1860	1850	1884	1865	99	559	500	1300	1	1	19700000	371	7.47	0.48	12	0.04	252.00	3938.00	3050	20230802	-38.26	1805	20240305	4.32	2135	-11.80	20240110	1805	4.32	20240305	3050	-38.26	20230802	1805	4.32	20240305	0.61	N	060380	500	98 억		177878	N	N	0	N	00	N
79	20240318	110546	57	100.00	KOSDAQ		금속	N	N	N	N		N	1883	12	2	0.64	14572706	7783	23.61	1871	1885	1870	2430	1310	1871	1872.38	0.90	0	-552	1888	1879	1869	1860	1850	1884	1865	99	559	500	1300	1	1	19700000	371	7.47	0.48	12	0.04	252.00	3938.00	3050	20230802	-38.26	1805	20240305	4.32	2135	-11.80	20240110	1805	4.32	20240305	3050	-38.26	20230802	1805	4.32	20240305	0.61	N	060380	500	98 억		177878	N	N	0	N	00	N
80	20240318	100544	57	100.00	KOSDAQ		금속	N	N	N	N		N	1885	14	2	0.75	14025737	7492	22.73	1871	1885	1870	2430	1310	1871	1872.10	0.90	0	-550	1888	1879	1869	1860	1850	1884	1865	99	559	500	1300	1	1	19700000	371	7.48	0.48	12	0.04	252.00	3938.00	3050	20230802	-38.20	1805	20240305	4.43	2135	-11.71	20240110	1805	4.43	20240305	3050	-38.20	20230802	1805	4.43	20240305	0.61	N	060380	500	98 억		177878	N	N	0	N	00	N
81	20240318	090543	57	100.00	KOSDAQ		금속	N	N	N	N		N	1875	4	2	0.21	3910758	2090	6.34	1871	1875	1871	2430	1310	1871	1871.18	0.90	0	-38	1888	1879	1869	1860	1850	1884	1865	99	559	500	1300	1	1	19700000	369	7.44	0.48	12	0.01	252.00	3938.00	3050	20230802	-38.52	1805	20240305	3.88	2135	-12.18	20240110	1805	3.88	20240305	3050	-38.52	20230802	1805	3.88	20240305	0.61	N	060380	500	98 억		177878	N	N	0	N	00	N
82	20240315	160538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1871	-1	5	-0.05	61703623	32958	360.35	1870	1878	1859	2430	1311	1872	1872.19	0.90	0	-3	1902	1886	1874	1858	1846	1881	1853	99	558	500	1310	1	1	19700000	369	7.42	0.48	12	0.17	252.00	3938.00	3050	20230802	-38.66	1805	20240305	3.66	2135	-12.37	20240110	1805	3.66	20240305	3050	-38.66	20230802	1805	3.66	20240305	0.72	N	060380	500	98 억		177881	N	N	0	N	00	N
83	20240315	150514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1878	6	2	0.32	60857931	32506	355.41	1870	1878	1859	2430	1311	1872	1872.21	0.90	0	-3	1902	1886	1874	1858	1846	1881	1853	99	558	500	1310	1	1	19700000	370	7.45	0.48	12	0.17	252.00	3938.00	3050	20230802	-38.43	1805	20240305	4.04	2135	-12.04	20240110	1805	4.04	20240305	3050	-38.43	20230802	1805	4.04	20240305	0.72	N	060380	500	98 억		177881	N	N	0	N	00	N
84	20240315	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1878	6	2	0.32	39548696	21157	231.33	1870	1878	1859	2430	1311	1872	1869.30	0.90	0	-83	1902	1886	1874	1858	1846	1881	1853	99	558	500	1310	1	1	19700000	370	7.45	0.48	12	0.11	252.00	3938.00	3050	20230802	-38.43	1805	20240305	4.04	2135	-12.04	20240110	1805	4.04	20240305	3050	-38.43	20230802	1805	4.04	20240305	0.72	N	060380	500	98 억		177881	N	N	0	N	00	N
85	20240315	130541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1878	6	2	0.32	36257828	19403	212.15	1870	1878	1859	2430	1311	1872	1868.67	0.90	0	-137	1902	1886	1874	1858	1846	1881	1853	99	558	500	1310	1	1	19700000	370	7.45	0.48	12	0.10	252.00	3938.00	3050	20230802	-38.43	1805	20240305	4.04	2135	-12.04	20240110	1805	4.04	20240305	3050	-38.43	20230802	1805	4.04	20240305	0.72	N	060380	500	98 억		177881	N	N	0	N	00	N
86	20240315	120541	57	100.00	KOSDAQ		금속	N	N	N	N		N	1872	0	3	0.00	24075496	12910	141.15	1870	1872	1859	2430	1311	1872	1864.87	0.90	0	-158	1902	1886	1874	1858	1846	1881	1853	99	558	500	1310	1	1	19700000	369	7.43	0.48	12	0.07	252.00	3938.00	3050	20230802	-38.62	1805	20240305	3.71	2135	-12.32	20240110	1805	3.71	20240305	3050	-38.62	20230802	1805	3.71	20240305	0.72	N	060380	500	98 억		177881	N	N	0	N	00	N
87	20240315	110535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1870	-2	5	-0.11	17670278	9485	103.71	1870	1871	1859	2430	1311	1872	1862.97	0.90	0	-154	1902	1886	1874	1858	1846	1881	1853	99	558	500	1310	1	1	19700000	368	7.42	0.47	12	0.05	252.00	3938.00	3050	20230802	-38.69	1805	20240305	3.60	2135	-12.41	20240110	1805	3.60	20240305	3050	-38.69	20230802	1805	3.60	20240305	0.72	N	060380	500	98 억		177881	N	N	0	N	00	N
88	20240315	100539	57	100.00	KOSDAQ		금속	N	N	N	N		N	1870	-2	5	-0.11	11172082	6000	65.60	1870	1871	1859	2430	1311	1872	1862.01	0.90	0	-152	1902	1886	1874	1858	1846	1881	1853	99	558	500	1310	1	1	19700000	368	7.42	0.47	12	0.03	252.00	3938.00	3050	20230802	-38.69	1805	20240305	3.60	2135	-12.41	20240110	1805	3.60	20240305	3050	-38.69	20230802	1805	3.60	20240305	0.72	N	060380	500	98 억		177881	N	N	0	N	00	N
89	20240315	090542	57	100.00	KOSDAQ		금속	N	N	N	N		N	1863	-9	5	-0.48	1930386	1035	11.32	1870	1870	1863	2430	1311	1872	1865.11	0.90	0	-7	1902	1886	1874	1858	1846	1881	1853	99	558	500	1310	1	1	19700000	367	7.39	0.47	12	0.01	252.00	3938.00	3050	20230802	-38.92	1805	20240305	3.21	2135	-12.74	20240110	1805	3.21	20240305	3050	-38.92	20230802	1805	3.21	20240305	0.72	N	060380	500	98 억		177881	N	N	0	N	00	N
90	20240314	160534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1872	-8	5	-0.43	17090181	9146	133.64	1880	1890	1862	2440	1316	1880	1868.51	0.90	0	-168	1893	1886	1873	1866	1853	1890	1870	99	560	500	1310	1	1	19700000	369	7.43	0.48	12	0.05	252.00	3938.00	3050	20230802	-38.62	1805	20240305	3.71	2135	-12.32	20240110	1805	3.71	20240305	3050	-38.62	20230802	1805	3.71	20240305	0.73	N	060380	500	98 억		178049	N	N	0	N	00	N
91	20240314	150536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1870	-10	5	-0.53	15298674	8189	119.65	1880	1890	1862	2440	1316	1880	1868.20	0.90	0	-168	1893	1886	1873	1866	1853	1890	1870	99	560	500	1310	1	1	19700000	368	7.42	0.47	12	0.04	252.00	3938.00	3050	20230802	-38.69	1805	20240305	3.60	2135	-12.41	20240110	1805	3.60	20240305	3050	-38.69	20230802	1805	3.60	20240305	0.73	N	060380	500	98 억		178049	N	N	0	N	00	N
92	20240314	140536	57	100.00	KOSDAQ		금속	N	N	N	N		N	1873	-7	5	-0.37	11825842	6332	92.52	1880	1890	1862	2440	1316	1880	1867.63	0.90	0	-168	1893	1886	1873	1866	1853	1890	1870	99	560	500	1310	1	1	19700000	369	7.43	0.48	12	0.03	252.00	3938.00	3050	20230802	-38.59	1805	20240305	3.77	2135	-12.27	20240110	1805	3.77	20240305	3050	-38.59	20230802	1805	3.77	20240305	0.73	N	060380	500	98 억		178049	N	N	0	N	00	N
93	20240314	130532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1874	-6	5	-0.32	10866663	5820	85.04	1880	1890	1862	2440	1316	1880	1867.12	0.90	0	-168	1893	1886	1873	1866	1853	1890	1870	99	560	500	1310	1	1	19700000	369	7.44	0.48	12	0.03	252.00	3938.00	3050	20230802	-38.56	1805	20240305	3.82	2135	-12.22	20240110	1805	3.82	20240305	3050	-38.56	20230802	1805	3.82	20240305	0.73	N	060380	500	98 억		178049	N	N	0	N	00	N
94	20240314	120534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1871	-9	5	-0.48	10301680	5518	80.63	1880	1890	1862	2440	1316	1880	1866.92	0.90	0	-167	1893	1886	1873	1866	1853	1890	1870	99	560	500	1310	1	1	19700000	369	7.42	0.48	12	0.03	252.00	3938.00	3050	20230802	-38.66	1805	20240305	3.66	2135	-12.37	20240110	1805	3.66	20240305	3050	-38.66	20230802	1805	3.66	20240305	0.73	N	060380	500	98 억		178049	N	N	0	N	00	N
95	20240314	110534	57	100.00	KOSDAQ		금속	N	N	N	N		N	1872	-8	5	-0.43	9919942	5314	77.64	1880	1890	1862	2440	1316	1880	1866.76	0.90	0	-167	1893	1886	1873	1866	1853	1890	1870	99	560	500	1310	1	1	19700000	369	7.43	0.48	12	0.03	252.00	3938.00	3050	20230802	-38.62	1805	20240305	3.71	2135	-12.32	20240110	1805	3.71	20240305	3050	-38.62	20230802	1805	3.71	20240305	0.73	N	060380	500	98 억		178049	N	N	0	N	00	N
96	20240314	100538	57	100.00	KOSDAQ		금속	N	N	N	N		N	1871	-9	5	-0.48	8466000	4537	66.29	1880	1890	1862	2440	1316	1880	1865.99	0.90	0	78	1893	1886	1873	1866	1853	1890	1870	99	560	500	1310	1	1	19700000	369	7.42	0.48	12	0.02	252.00	3938.00	3050	20230802	-38.66	1805	20240305	3.66	2135	-12.37	20240110	1805	3.66	20240305	3050	-38.66	20230802	1805	3.66	20240305	0.73	N	060380	500	98 억		178049	N	N	0	N	00	N
97	20240314	090537	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	0	3	0.00	120320	64	0.94	1880	1880	1880	2440	1316	1880	1880.00	0.90	0	-1	1893	1886	1873	1866	1853	1890	1870	99	560	500	1310	1	1	19700000	370	7.46	0.48	12	0.00	252.00	3938.00	3050	20230802	-38.36	1805	20240305	4.16	2135	-11.94	20240110	1805	4.16	20240305	3050	-38.36	20230802	1805	4.16	20240305	0.73	N	060380	500	98 억		178049	N	N	0	N	00	N
98	20240313	160530	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	20	2	1.08	12625673	6744	35.66	1870	1880	1860	2415	1302	1860	1872.13	0.91	0	-823	1872	1865	1861	1854	1850	1864	1853	99	555	500	1300	1	1	19700000	370	7.46	0.48	12	0.03	252.00	3938.00	3050	20230802	-38.36	1805	20240305	4.16	2135	-11.94	20240110	1805	4.16	20240305	3050	-38.36	20230802	1805	4.16	20240305	0.76	N	060380	500	98 억		178872	N	N	0	N	00	N
99	20240313	150529	57	100.00	KOSDAQ		금속	N	N	N	N		N	1878	18	2	0.97	10753800	5748	30.39	1870	1880	1860	2415	1302	1860	1870.88	0.91	0	-823	1872	1865	1861	1854	1850	1864	1853	99	555	500	1300	1	1	19700000	370	7.45	0.48	12	0.03	252.00	3938.00	3050	20230802	-38.43	1805	20240305	4.04	2135	-12.04	20240110	1805	4.04	20240305	3050	-38.43	20230802	1805	4.04	20240305	0.76	N	060380	500	98 억		178872	N	N	0	N	00	N
100	20240313	140533	57	100.00	KOSDAQ		금속	N	N	N	N		N	1879	19	2	1.02	9643872	5157	27.27	1870	1880	1860	2415	1302	1860	1870.05	0.91	0	-823	1872	1865	1861	1854	1850	1864	1853	99	555	500	1300	1	1	19700000	370	7.46	0.48	12	0.03	252.00	3938.00	3050	20230802	-38.39	1805	20240305	4.10	2135	-11.99	20240110	1805	4.10	20240305	3050	-38.39	20230802	1805	4.10	20240305	0.76	N	060380	500	98 억		178872	N	N	0	N	00	N
101	20240313	130535	57	100.00	KOSDAQ		금속	N	N	N	N		N	1865	5	2	0.27	5518111	2958	15.64	1870	1870	1860	2415	1302	1860	1865.49	0.91	0	-648	1872	1865	1861	1854	1850	1864	1853	99	555	500	1300	1	1	19700000	367	7.40	0.47	12	0.02	252.00	3938.00	3050	20230802	-38.85	1805	20240305	3.32	2135	-12.65	20240110	1805	3.32	20240305	3050	-38.85	20230802	1805	3.32	20240305	0.76	N	060380	500	98 억		178872	N	N	0	N	00	N
102	20240313	120532	57	100.00	KOSDAQ		금속	N	N	N	N		N	1865	5	2	0.27	5518111	2958	15.64	1870	1870	1860	2415	1302	1860	1865.49	0.91	0	-648	1872	1865	1861	1854	1850	1864	1853	99	555	500	1300	1	1	19700000	367	7.40	0.47	12	0.02	252.00	3938.00	3050	20230802	-38.85	1805	20240305	3.32	2135	-12.65	20240110	1805	3.32	20240305	3050	-38.85	20230802	1805	3.32	20240305	0.76	N	060380	500	98 억		178872	N	N	0	N	00	N
103	20240313	110529	57	100.00	KOSDAQ		금속	N	N	N	N		N	1868	8	2	0.43	3160221	1696	8.97	1870	1870	1860	2415	1302	1860	1863.34	0.91	0	-119	1872	1865	1861	1854	1850	1864	1853	99	555	500	1300	1	1	19700000	368	7.41	0.47	12	0.01	252.00	3938.00	3050	20230802	-38.75	1805	20240305	3.49	2135	-12.51	20240110	1805	3.49	20240305	3050	-38.75	20230802	1805	3.49	20240305	0.76	N	060380	500	98 억		178872	N	N	0	N	00	N
104	20240313	100528	57	100.00	KOSDAQ		금속	N	N	N	N		N	1869	9	2	0.48	2628225	1411	7.46	1870	1870	1860	2415	1302	1860	1862.67	0.91	0	-41	1872	1865	1861	1854	1850	1864	1853	99	555	500	1300	1	1	19700000	368	7.42	0.47	12	0.01	252.00	3938.00	3050	20230802	-38.72	1805	20240305	3.55	2135	-12.46	20240110	1805	3.55	20240305	3050	-38.72	20230802	1805	3.55	20240305	0.76	N	060380	500	98 억		178872	N	N	0	N	00	N
105	20240313	090531	57	100.00	KOSDAQ		금속	N	N	N	N		N	1869	9	2	0.48	501158	268	1.42	1870	1870	1869	2415	1302	1860	1869.99	0.91	0	-39	1872	1865	1861	1854	1850	1864	1853	99	555	500	1300	1	1	19700000	368	7.42	0.47	12	0.00	252.00	3938.00	3050	20230802	-38.72	1805	20240305	3.55	2135	-12.46	20240110	1805	3.55	20240305	3050	-38.72	20230802	1805	3.55	20240305	0.76	N	060380	500	98 억		178872	N	N	0	N	00	N
106	20240312	160524	57	100.00	KOSDAQ		금속	N	N	N	N		N	1860	-10	5	-0.53	35132121	18869	86.71	1865	1868	1857	2430	1309	1870	1861.94	0.91	0	-710	1900	1885	1870	1855	1840	1877	1847	99	560	500	1300	1	1	19700000	366	7.38	0.47	12	0.10	252.00	3938.00	3050	20230802	-39.02	1805	20240305	3.05	2135	-12.88	20240110	1805	3.05	20240305	3050	-39.02	20230802	1805	3.05	20240305	0.75	N	060380	500	98 억		179573	N	N	0	N	00	N
107	20240312	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1861	-9	5	-0.48	33115874	17785	81.73	1865	1868	1857	2430	1309	1870	1862.01	0.91	0	-710	1900	1885	1870	1855	1840	1877	1847	99	560	500	1300	1	1	19700000	367	7.38	0.47	12	0.09	252.00	3938.00	3050	20230802	-38.98	1805	20240305	3.10	2135	-12.83	20240110	1805	3.10	20240305	3050	-38.98	20230802	1805	3.10	20240305	0.75	N	060380	500	98 억		179573	N	N	0	N	00	N
108	20240312	140519	57	100.00	KOSDAQ		금속	N	N	N	N		N	1862	-8	5	-0.43	21556788	11585	53.24	1865	1868	1857	2430	1309	1870	1860.75	0.91	0	-587	1900	1885	1870	1855	1840	1877	1847	99	560	500	1300	1	1	19700000	367	7.39	0.47	12	0.06	252.00	3938.00	3050	20230802	-38.95	1805	20240305	3.16	2135	-12.79	20240110	1805	3.16	20240305	3050	-38.95	20230802	1805	3.16	20240305	0.75	N	060380	500	98 억		179573	N	N	0	N	00	N
109	20240312	130503	57	100.00	KOSDAQ		금속	N	N	N	N		N	1867	-3	5	-0.16	18979199	10201	46.88	1865	1868	1857	2430	1309	1870	1860.52	0.91	0	-486	1900	1885	1870	1855	1840	1877	1847	99	560	500	1300	1	1	19700000	368	7.41	0.47	12	0.05	252.00	3938.00	3050	20230802	-38.79	1805	20240305	3.43	2135	-12.55	20240110	1805	3.43	20240305	3050	-38.79	20230802	1805	3.43	20240305	0.75	N	060380	500	98 억		179573	N	N	0	N	00	N
110	20240312	120527	57	100.00	KOSDAQ		금속	N	N	N	N		N	1865	-5	5	-0.27	17859653	9601	44.12	1865	1868	1857	2430	1309	1870	1860.19	0.91	0	-374	1900	1885	1870	1855	1840	1877	1847	99	560	500	1300	1	1	19700000	367	7.40	0.47	12	0.05	252.00	3938.00	3050	20230802	-38.85	1805	20240305	3.32	2135	-12.65	20240110	1805	3.32	20240305	3050	-38.85	20230802	1805	3.32	20240305	0.75	N	060380	500	98 억		179573	N	N	0	N	00	N
111	20240312	110524	57	100.00	KOSDAQ		금속	N	N	N	N		N	1862	-8	5	-0.43	16652735	8953	41.14	1865	1868	1857	2430	1309	1870	1860.02	0.91	0	-359	1900	1885	1870	1855	1840	1877	1847	99	560	500	1300	1	1	19700000	367	7.39	0.47	12	0.05	252.00	3938.00	3050	20230802	-38.95	1805	20240305	3.16	2135	-12.79	20240110	1805	3.16	20240305	3050	-38.95	20230802	1805	3.16	20240305	0.75	N	060380	500	98 억		179573	N	N	0	N	00	N
112	20240312	100523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1868	-2	5	-0.11	11099829	5970	27.43	1865	1868	1857	2430	1309	1870	1859.27	0.91	0	-344	1900	1885	1870	1855	1840	1877	1847	99	560	500	1300	1	1	19700000	368	7.41	0.47	12	0.03	252.00	3938.00	3050	20230802	-38.75	1805	20240305	3.49	2135	-12.51	20240110	1805	3.49	20240305	3050	-38.75	20230802	1805	3.49	20240305	0.75	N	060380	500	98 억		179573	N	N	0	N	00	N
113	20240312	090523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1863	-7	5	-0.37	257228	138	0.63	1865	1865	1863	2430	1309	1870	1863.97	0.91	0	-1	1900	1885	1870	1855	1840	1877	1847	99	560	500	1300	1	1	19700000	367	7.39	0.47	12	0.00	252.00	3938.00	3050	20230802	-38.92	1805	20240305	3.21	2135	-12.74	20240110	1805	3.21	20240305	3050	-38.92	20230802	1805	3.21	20240305	0.75	N	060380	500	98 억		179573	N	N	0	N	00	N
114	20240311	160522	57	100.00	KOSDAQ		금속	N	N	N	N		N	1870	-1	5	-0.05	40548588	21751	107.36	1871	1885	1855	2430	1310	1871	1864.22	0.92	0	-849	1890	1880	1875	1865	1860	1878	1863	99	559	500	1300	1	1	19700000	368	7.42	0.47	12	0.11	252.00	3938.00	3050	20230802	-38.69	1805	20240305	3.60	2135	-12.41	20240110	1805	3.60	20240305	3050	-38.69	20230802	1805	3.60	20240305	0.76	N	060380	500	98 억		180419	N	N	0	N	00	N
115	20240311	150523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1865	-6	5	-0.32	40206932	21568	106.46	1871	1885	1855	2430	1310	1871	1864.19	0.92	0	-739	1890	1880	1875	1865	1860	1878	1863	99	559	500	1300	1	1	19700000	367	7.40	0.47	12	0.11	252.00	3938.00	3050	20230802	-38.85	1805	20240305	3.32	2135	-12.65	20240110	1805	3.32	20240305	3050	-38.85	20230802	1805	3.32	20240305	0.76	N	060380	500	98 억		180419	N	N	0	N	00	N
116	20240311	140520	57	100.00	KOSDAQ		금속	N	N	N	N		N	1873	2	2	0.11	35527082	19062	94.09	1871	1885	1855	2430	1310	1871	1863.76	0.92	0	-519	1890	1880	1875	1865	1860	1878	1863	99	559	500	1300	1	1	19700000	369	7.43	0.48	12	0.10	252.00	3938.00	3050	20230802	-38.59	1805	20240305	3.77	2135	-12.27	20240110	1805	3.77	20240305	3050	-38.59	20230802	1805	3.77	20240305	0.76	N	060380	500	98 억		180419	N	N	0	N	00	N
117	20240311	130523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1870	-1	5	-0.05	31301999	16802	82.93	1871	1871	1855	2430	1310	1871	1862.99	0.92	0	-660	1890	1880	1875	1865	1860	1878	1863	99	559	500	1300	1	1	19700000	368	7.42	0.47	12	0.09	252.00	3938.00	3050	20230802	-38.69	1805	20240305	3.60	2135	-12.41	20240110	1805	3.60	20240305	3050	-38.69	20230802	1805	3.60	20240305	0.76	N	060380	500	98 억		180419	N	N	0	N	00	N
118	20240311	120523	57	100.00	KOSDAQ		금속	N	N	N	N		N	1869	-2	5	-0.11	30412262	16326	80.58	1871	1871	1855	2430	1310	1871	1862.81	0.92	0	-660	1890	1880	1875	1865	1860	1878	1863	99	559	500	1300	1	1	19700000	368	7.42	0.47	12	0.08	252.00	3938.00	3050	20230802	-38.72	1805	20240305	3.55	2135	-12.46	20240110	1805	3.55	20240305	3050	-38.72	20230802	1805	3.55	20240305	0.76	N	060380	500	98 억		180419	N	N	0	N	00	N
119	20240311	110519	57	100.00	KOSDAQ		금속	N	N	N	N		N	1868	-3	5	-0.16	14868316	7984	39.41	1871	1871	1855	2430	1310	1871	1862.26	0.92	0	-579	1890	1880	1875	1865	1860	1878	1863	99	559	500	1300	1	1	19700000	368	7.41	0.47	12	0.04	252.00	3938.00	3050	20230802	-38.75	1805	20240305	3.49	2135	-12.51	20240110	1805	3.49	20240305	3050	-38.75	20230802	1805	3.49	20240305	0.76	N	060380	500	98 억		180419	N	N	0	N	00	N
120	20240311	100513	57	100.00	KOSDAQ		금속	N	N	N	N		N	1868	-3	5	-0.16	13259917	7123	35.16	1871	1871	1855	2430	1310	1871	1861.56	0.92	0	-434	1890	1880	1875	1865	1860	1878	1863	99	559	500	1300	1	1	19700000	368	7.41	0.47	12	0.04	252.00	3938.00	3050	20230802	-38.75	1805	20240305	3.49	2135	-12.51	20240110	1805	3.49	20240305	3050	-38.75	20230802	1805	3.49	20240305	0.76	N	060380	500	98 억		180419	N	N	0	N	00	N
121	20240311	090516	57	100.00	KOSDAQ		금속	N	N	N	N		N	1865	-6	5	-0.32	4499135	2405	11.87	1871	1871	1865	2430	1310	1871	1870.74	0.92	0	-396	1890	1880	1875	1865	1860	1878	1863	99	559	500	1300	1	1	19700000	367	7.40	0.47	12	0.01	252.00	3938.00	3050	20230802	-38.85	1805	20240305	3.32	2135	-12.65	20240110	1805	3.32	20240305	3050	-38.85	20230802	1805	3.32	20240305	0.76	N	060380	500	98 억		180419	N	N	0	N	00	N
122	20240308	160520	57	100.00	KOSDAQ		금속	N	N	N	N		N	1871	-9	5	-0.48	38061212	20260	93.27	1880	1885	1870	2440	1316	1880	1878.64	0.92	0	-1610	1902	1890	1884	1872	1866	1888	1870	99	560	500	1310	1	1	19700000	369	7.42	0.48	12	0.10	252.00	3938.00	3050	20230802	-38.66	1805	20240305	3.66	2135	-12.37	20240110	1805	3.66	20240305	3050	-38.66	20230802	1805	3.66	20240305	0.79	N	060380	500	98 억		182029	N	N	0	N	00	N
123	20240308	150518	57	100.00	KOSDAQ		금속	N	N	N	N		N	1877	-3	5	-0.16	34391277	18300	84.25	1880	1885	1870	2440	1316	1880	1879.30	0.92	0	-1610	1902	1890	1884	1872	1866	1888	1870	99	560	500	1310	1	1	19700000	370	7.45	0.48	12	0.09	252.00	3938.00	3050	20230802	-38.46	1805	20240305	3.99	2135	-12.08	20240110	1805	3.99	20240305	3050	-38.46	20230802	1805	3.99	20240305	0.79	N	060380	500	98 억		182029	N	N	0	N	00	N
124	20240308	140516	57	100.00	KOSDAQ		금속	N	N	N	N		N	1882	2	2	0.11	33309318	17724	81.59	1880	1885	1870	2440	1316	1880	1879.33	0.92	0	-1610	1902	1890	1884	1872	1866	1888	1870	99	560	500	1310	1	1	19700000	371	7.47	0.48	12	0.09	252.00	3938.00	3050	20230802	-38.30	1805	20240305	4.27	2135	-11.85	20240110	1805	4.27	20240305	3050	-38.30	20230802	1805	4.27	20240305	0.79	N	060380	500	98 억		182029	N	N	0	N	00	N
125	20240308	130515	57	100.00	KOSDAQ		금속	N	N	N	N		N	1879	-1	5	-0.05	32038852	17047	78.48	1880	1885	1870	2440	1316	1880	1879.44	0.92	0	-1610	1902	1890	1884	1872	1866	1888	1870	99	560	500	1310	1	1	19700000	370	7.46	0.48	12	0.09	252.00	3938.00	3050	20230802	-38.39	1805	20240305	4.10	2135	-11.99	20240110	1805	4.10	20240305	3050	-38.39	20230802	1805	4.10	20240305	0.79	N	060380	500	98 억		182029	N	N	0	N	00	N
126	20240308	120517	57	100.00	KOSDAQ		금속	N	N	N	N		N	1883	3	2	0.16	29089149	15478	71.25	1880	1885	1870	2440	1316	1880	1879.39	0.92	0	-1047	1902	1890	1884	1872	1866	1888	1870	99	560	500	1310	1	1	19700000	371	7.47	0.48	12	0.08	252.00	3938.00	3050	20230802	-38.26	1805	20240305	4.32	2135	-11.80	20240110	1805	4.32	20240305	3050	-38.26	20230802	1805	4.32	20240305	0.79	N	060380	500	98 억		182029	N	N	0	N	00	N
127	20240308	110515	57	100.00	KOSDAQ		금속	N	N	N	N		N	1881	1	2	0.05	24090282	12824	59.04	1880	1884	1870	2440	1316	1880	1878.53	0.92	0	-665	1902	1890	1884	1872	1866	1888	1870	99	560	500	1310	1	1	19700000	371	7.46	0.48	12	0.07	252.00	3938.00	3050	20230802	-38.33	1805	20240305	4.21	2135	-11.90	20240110	1805	4.21	20240305	3050	-38.33	20230802	1805	4.21	20240305	0.79	N	060380	500	98 억		182029	N	N	0	N	00	N
128	20240308	100513	57	100.00	KOSDAQ		금속	N	N	N	N		N	1877	-3	5	-0.16	23590462	12558	57.81	1880	1884	1870	2440	1316	1880	1878.52	0.92	0	-564	1902	1890	1884	1872	1866	1888	1870	99	560	500	1310	1	1	19700000	370	7.45	0.48	12	0.06	252.00	3938.00	3050	20230802	-38.46	1805	20240305	3.99	2135	-12.08	20240110	1805	3.99	20240305	3050	-38.46	20230802	1805	3.99	20240305	0.79	N	060380	500	98 억		182029	N	N	0	N	00	N
129	20240308	090512	57	100.00	KOSDAQ		금속	N	N	N	N		N	1884	4	2	0.21	12936284	6881	31.68	1880	1884	1880	2440	1316	1880	1880.00	0.92	0	-175	1902	1890	1884	1872	1866	1888	1870	99	560	500	1310	1	1	19700000	371	7.48	0.48	12	0.03	252.00	3938.00	3050	20230802	-38.23	1805	20240305	4.38	2135	-11.76	20240110	1805	4.38	20240305	3050	-38.23	20230802	1805	4.38	20240305	0.79	N	060380	500	98 억		182029	N	N	0	N	00	N
130	20240307	160514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1880	-20	5	-1.05	40895339	21719	46.27	1896	1896	1878	2470	1330	1900	1882.93	0.93	0	-1053	1916	1907	1899	1890	1882	1904	1887	99	570	500	1330	1	1	19700000	370	7.46	0.48	12	0.11	252.00	3938.00	3050	20230802	-38.36	1805	20240305	4.16	2135	-11.94	20240110	1805	4.16	20240305	3050	-38.36	20230802	1805	4.16	20240305	0.73	N	060380	500	98 억		182571	N	N	0	N	00	N
131	20240307	150454	57	100.00	KOSDAQ		금속	N	N	N	N		N	1896	-4	5	-0.21	37421739	19872	42.34	1896	1896	1878	2470	1330	1900	1883.14	0.93	0	-1059	1916	1907	1899	1890	1882	1904	1887	99	570	500	1330	1	1	19700000	374	7.52	0.48	12	0.10	252.00	3938.00	3050	20230802	-37.84	1805	20240305	5.04	2135	-11.19	20240110	1805	5.04	20240305	3050	-37.84	20230802	1805	5.04	20240305	0.73	N	060380	500	98 억		182571	N	N	0	N	00	N
132	20240307	140506	57	100.00	KOSDAQ		금속	N	N	N	N		N	1884	-16	5	-0.84	31941123	16973	36.16	1896	1896	1878	2470	1330	1900	1881.88	0.93	0	-1059	1916	1907	1899	1890	1882	1904	1887	99	570	500	1330	1	1	19700000	371	7.48	0.48	12	0.09	252.00	3938.00	3050	20230802	-38.23	1805	20240305	4.38	2135	-11.76	20240110	1805	4.38	20240305	3050	-38.23	20230802	1805	4.38	20240305	0.73	N	060380	500	98 억		182571	N	N	0	N	00	N
133	20240307	130508	57	100.00	KOSDAQ		금속	N	N	N	N		N	1879	-21	5	-1.11	29392290	15618	33.28	1896	1896	1878	2470	1330	1900	1881.95	0.93	0	-1026	1916	1907	1899	1890	1882	1904	1887	99	570	500	1330	1	1	19700000	370	7.46	0.48	12	0.08	252.00	3938.00	3050	20230802	-38.39	1805	20240305	4.10	2135	-11.99	20240110	1805	4.10	20240305	3050	-38.39	20230802	1805	4.10	20240305	0.73	N	060380	500	98 억		182571	N	N	0	N	00	N
134	20240307	120512	57	100.00	KOSDAQ		금속	N	N	N	N		N	1886	-14	5	-0.74	12779382	6788	14.46	1896	1896	1880	2470	1330	1900	1882.64	0.93	0	-1026	1916	1907	1899	1890	1882	1904	1887	99	570	500	1330	1	1	19700000	372	7.48	0.48	12	0.03	252.00	3938.00	3050	20230802	-38.16	1805	20240305	4.49	2135	-11.66	20240110	1805	4.49	20240305	3050	-38.16	20230802	1805	4.49	20240305	0.73	N	060380	500	98 억		182571	N	N	0	N	00	N
135	20240307	110514	57	100.00	KOSDAQ		금속	N	N	N	N		N	1885	-15	5	-0.79	12566265	6675	14.22	1896	1896	1880	2470	1330	1900	1882.59	0.93	0	-1026	1916	1907	1899	1890	1882	1904	1887	99	570	500	1330	1	1	19700000	371	7.48	0.48	12	0.03	252.00	3938.00	3050	20230802	-38.20	1805	20240305	4.43	2135	-11.71	20240110	1805	4.43	20240305	3050	-38.20	20230802	1805	4.43	20240305	0.73	N	060380	500	98 억		182571	N	N	0	N	00	N
136	20240307	100510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1889	-11	5	-0.58	12102563	6429	13.70	1896	1896	1880	2470	1330	1900	1882.50	0.93	0	-922	1916	1907	1899	1890	1882	1904	1887	99	570	500	1330	1	1	19700000	372	7.50	0.48	12	0.03	252.00	3938.00	3050	20230802	-38.07	1805	20240305	4.65	2135	-11.52	20240110	1805	4.65	20240305	3050	-38.07	20230802	1805	4.65	20240305	0.73	N	060380	500	98 억		182571	N	N	0	N	00	N
137	20240307	090511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1896	-4	5	-0.21	1008672	532	1.13	1896	1896	1896	2470	1330	1900	1896.00	0.93	0	-79	1916	1907	1899	1890	1882	1904	1887	99	570	500	1330	1	1	19700000	374	7.52	0.48	12	0.00	252.00	3938.00	3050	20230802	-37.84	1805	20240305	5.04	2135	-11.19	20240110	1805	5.04	20240305	3050	-37.84	20230802	1805	5.04	20240305	0.73	N	060380	500	98 억		182571	N	N	0	N	00	N
138	20240306	160510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	-8	5	-0.42	89042417	46936	68.52	1908	1908	1891	2480	1336	1908	1897.10	0.93	0	-1229	1988	1947	1876	1835	1764	1912	1800	99	572	500	1330	1	1	19700000	374	7.54	0.48	12	0.24	252.00	3938.00	3050	20230802	-37.70	1805	20240305	5.26	2135	-11.01	20240110	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.72	N	060380	500	98 억		183756	N	N	0	N	00	N
139	20240306	150510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1896	-12	5	-0.63	88749847	46782	68.30	1908	1908	1891	2480	1336	1908	1897.09	0.93	0	-1185	1988	1947	1876	1835	1764	1912	1800	99	572	500	1330	1	1	19700000	374	7.52	0.48	12	0.24	252.00	3938.00	3050	20230802	-37.84	1805	20240305	5.04	2135	-11.19	20240110	1805	5.04	20240305	3050	-37.84	20230802	1805	5.04	20240305	0.72	N	060380	500	98 억		183756	N	N	0	N	00	N
140	20240306	140510	57	100.00	KOSDAQ		금속	N	N	N	N		N	1896	-12	5	-0.63	88389607	46592	68.02	1908	1908	1891	2480	1336	1908	1897.10	0.93	0	-1185	1988	1947	1876	1835	1764	1912	1800	99	572	500	1330	1	1	19700000	374	7.52	0.48	12	0.24	252.00	3938.00	3050	20230802	-37.84	1805	20240305	5.04	2135	-11.19	20240110	1805	5.04	20240305	3050	-37.84	20230802	1805	5.04	20240305	0.72	N	060380	500	98 억		183756	N	N	0	N	00	N
141	20240306	130511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1897	-11	5	-0.58	75496371	39792	58.09	1908	1908	1891	2480	1336	1908	1897.28	0.93	0	-1185	1988	1947	1876	1835	1764	1912	1800	99	572	500	1330	1	1	19700000	374	7.53	0.48	12	0.20	252.00	3938.00	3050	20230802	-37.80	1805	20240305	5.10	2135	-11.15	20240110	1805	5.10	20240305	3050	-37.80	20230802	1805	5.10	20240305	0.72	N	060380	500	98 억		183756	N	N	0	N	00	N
142	20240306	120511	57	100.00	KOSDAQ		금속	N	N	N	N		N	1895	-13	5	-0.68	74572519	39305	57.38	1908	1908	1891	2480	1336	1908	1897.28	0.93	0	-1185	1988	1947	1876	1835	1764	1912	1800	99	572	500	1330	1	1	19700000	373	7.52	0.48	12	0.20	252.00	3938.00	3050	20230802	-37.87	1805	20240305	4.99	2135	-11.24	20240110	1805	4.99	20240305	3050	-37.87	20230802	1805	4.99	20240305	0.72	N	060380	500	98 억		183756	N	N	0	N	00	N
143	20240306	110508	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	-8	5	-0.42	20302877	10677	15.59	1908	1908	1891	2480	1336	1908	1901.55	0.93	0	-1185	1988	1947	1876	1835	1764	1912	1800	99	572	500	1330	1	1	19700000	374	7.54	0.48	12	0.05	252.00	3938.00	3050	20230802	-37.70	1805	20240305	5.26	2135	-11.01	20240110	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.72	N	060380	500	98 억		183756	N	N	0	N	00	N
144	20240306	100501	57	100.00	KOSDAQ		금속	N	N	N	N		N	1899	-9	5	-0.47	16799520	8832	12.89	1908	1908	1891	2480	1336	1908	1902.12	0.93	0	-1185	1988	1947	1876	1835	1764	1912	1800	99	572	500	1330	1	1	19700000	374	7.54	0.48	12	0.04	252.00	3938.00	3050	20230802	-37.74	1805	20240305	5.21	2135	-11.05	20240110	1805	5.21	20240305	3050	-37.74	20230802	1805	5.21	20240305	0.72	N	060380	500	98 억		183756	N	N	0	N	00	N
145	20240306	090508	57	100.00	KOSDAQ		금속	N	N	N	N		N	1900	-8	5	-0.42	10013193	5254	7.67	1908	1908	1891	2480	1336	1908	1905.82	0.93	0	-1088	1988	1947	1876	1835	1764	1912	1800	99	572	500	1330	1	1	19700000	374	7.54	0.48	12	0.03	252.00	3938.00	3050	20230802	-37.70	1805	20240305	5.26	2135	-11.01	20240110	1805	5.26	20240305	3050	-37.70	20230802	1805	5.26	20240305	0.72	N	060380	500	98 억		183756	N	N	0	N	00	N
146	20240305	160505	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1908	-4	5	-0.21	129351386	68494	281.54	1916	1917	1805	2485	1339	1912	1888.51	0.94	0	-2136	1929	1920	1915	1906	1901	1918	1904	99	573	500	1330	1	1	19700000	376	7.57	0.48	12	0.35	252.00	3938.00	3050	20230802	-37.44	1805	20240305	5.71	2135	-10.63	20240110	1805	5.71	20240305	3050	-37.44	20230802	1805	5.71	20240305	0.72	N	060380	500	98 억		185870	N	N	0	N	00	N
147	20240305	150506	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1895	-17	5	-0.89	128378263	67983	279.44	1916	1917	1805	2485	1339	1912	1888.39	0.94	0	-2114	1929	1920	1915	1906	1901	1918	1904	99	573	500	1330	1	1	19700000	373	7.52	0.48	12	0.35	252.00	3938.00	3050	20230802	-37.87	1805	20240305	4.99	2135	-11.24	20240110	1805	4.99	20240305	3050	-37.87	20230802	1805	4.99	20240305	0.72	N	060380	500	98 억		185870	N	N	0	N	00	N
148	20240305	140500	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1898	-14	5	-0.73	122751070	64993	267.15	1916	1917	1805	2485	1339	1912	1888.68	0.94	0	-2053	1929	1920	1915	1906	1901	1918	1904	99	573	500	1330	1	1	19700000	374	7.53	0.48	12	0.33	252.00	3938.00	3050	20230802	-37.77	1805	20240305	5.15	2135	-11.10	20240110	1805	5.15	20240305	3050	-37.77	20230802	1805	5.15	20240305	0.72	N	060380	500	98 억		185870	N	N	0	N	00	N
149	20240305	130504	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1897	-15	5	-0.78	120981647	64061	263.32	1916	1917	1805	2485	1339	1912	1888.54	0.94	0	-1958	1929	1920	1915	1906	1901	1918	1904	99	573	500	1330	1	1	19700000	374	7.53	0.48	12	0.33	252.00	3938.00	3050	20230802	-37.80	1805	20240305	5.10	2135	-11.15	20240110	1805	5.10	20240305	3050	-37.80	20230802	1805	5.10	20240305	0.72	N	060380	500	98 억		185870	N	N	0	N	00	N
150	20240305	120503	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1893	-19	5	-0.99	104955531	55586	228.49	1916	1917	1805	2485	1339	1912	1888.16	0.94	0	-1619	1929	1920	1915	1906	1901	1918	1904	99	573	500	1330	1	1	19700000	373	7.51	0.48	12	0.28	252.00	3938.00	3050	20230802	-37.93	1805	20240305	4.88	2135	-11.33	20240110	1805	4.88	20240305	3050	-37.93	20230802	1805	4.88	20240305	0.72	N	060380	500	98 억		185870	N	N	0	N	00	N
151	20240305	110504	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1893	-19	5	-0.99	102568595	54325	223.30	1916	1917	1805	2485	1339	1912	1888.06	0.94	0	-1619	1929	1920	1915	1906	1901	1918	1904	99	573	500	1330	1	1	19700000	373	7.51	0.48	12	0.28	252.00	3938.00	3050	20230802	-37.93	1805	20240305	4.88	2135	-11.33	20240110	1805	4.88	20240305	3050	-37.93	20230802	1805	4.88	20240305	0.72	N	060380	500	98 억		185870	N	N	0	N	00	N
152	20240305	100459	57	100.00	KOSDAQ	신저가	금속	N	N	N	N		N	1889	-23	5	-1.20	97400457	51591	212.06	1916	1917	1805	2485	1339	1912	1887.94	0.94	0	-1460	1929	1920	1915	1906	1901	1918	1904	99	573	500	1330	1	1	19700000	372	7.50	0.48	12	0.26	252.00	3938.00	3050	20230802	-38.07	1805	20240305	4.65	2135	-11.52	20240110	1805	4.65	20240305	3050	-38.07	20230802	1805	4.65	20240305	0.72	N	060380	500	98 억		185870	N	N	0	N	00	N
153	20240305	090501	57	100.00	KOSDAQ		금속	N	N	N	N		N	1916	4	2	0.21	1822116	951	3.91	1916	1916	1916	2485	1339	1912	1916.00	0.94	0	-126	1929	1920	1915	1906	1901	1918	1904	99	573	500	1330	1	1	19700000	377	7.60	0.49	12	0.00	252.00	3938.00	3050	20230802	-37.18	1902	20231024	0.74	2135	-10.26	20240110	1910	0.31	20240304	3050	-37.18	20230802	1902	0.74	20231024	0.72	N	060380	500	98 억		185870	N	N	0	N	00	N
154	20240304	160502	57	100.00	KOSDAQ		금속	N	N	N	N		N	1912	-12	5	-0.62	46572372	24328	131.01	1924	1924	1910	2500	1347	1924	1914.35	0.94	0	318	1966	1944	1933	1911	1900	1939	1906	99	576	500	1340	1	1	19700000	377	7.59	0.49	12	0.12	252.00	3938.00	3050	20230802	-37.31	1902	20231024	0.53	2135	-10.44	20240110	1910	0.10	20240304	3050	-37.31	20230802	1902	0.53	20231024	0.72	N	060380	500	98 억		185398	N	N	0	N	00	N
155	20240304	150459	57	100.00	KOSDAQ		금속	N	N	N	N		N	1921	-3	5	-0.16	46003725	24031	129.41	1924	1924	1910	2500	1347	1924	1914.35	0.94	0	384	1966	1944	1933	1911	1900	1939	1906	99	576	500	1340	1	1	19700000	378	7.62	0.49	12	0.12	252.00	3938.00	3050	20230802	-37.02	1902	20231024	1.00	2135	-10.02	20240110	1910	0.58	20240304	3050	-37.02	20230802	1902	1.00	20231024	0.72	N	060380	500	98 억		185398	N	N	0	N	00	N
156	20240304	140432	57	100.00	KOSDAQ		금속	N	N	N	N		N	1922	-2	5	-0.10	44343021	23165	124.74	1924	1924	1910	2500	1347	1924	1914.22	0.94	0	390	1966	1944	1933	1911	1900	1939	1906	99	576	500	1340	1	1	19700000	379	7.63	0.49	12	0.12	252.00	3938.00	3050	20230802	-36.98	1902	20231024	1.05	2135	-9.98	20240110	1910	0.63	20240304	3050	-36.98	20230802	1902	1.05	20231024	0.72	N	060380	500	98 억		185398	N	N	0	N	00	N
157	20240304	130456	57	100.00	KOSDAQ		금속	N	N	N	N		N	1920	-4	5	-0.21	38082974	19906	107.19	1924	1924	1910	2500	1347	1924	1913.14	0.94	0	408	1966	1944	1933	1911	1900	1939	1906	99	576	500	1340	1	1	19700000	378	7.62	0.49	12	0.10	252.00	3938.00	3050	20230802	-37.05	1902	20231024	0.95	2135	-10.07	20240110	1910	0.52	20240304	3050	-37.05	20230802	1902	0.95	20231024	0.72	N	060380	500	98 억		185398	N	N	0	N	00	N
158	20240304	120434	57	100.00	KOSDAQ		금속	N	N	N	N		N	1921	-3	5	-0.16	37654851	19683	105.99	1924	1924	1910	2500	1347	1924	1913.06	0.94	0	417	1966	1944	1933	1911	1900	1939	1906	99	576	500	1340	1	1	19700000	378	7.62	0.49	12	0.10	252.00	3938.00	3050	20230802	-37.02	1902	20231024	1.00	2135	-10.02	20240110	1910	0.58	20240304	3050	-37.02	20230802	1902	1.00	20231024	0.72	N	060380	500	98 억		185398	N	N	0	N	00	N
159	20240304	110453	57	100.00	KOSDAQ		금속	N	N	N	N		N	1921	-3	5	-0.16	37338586	19518	105.11	1924	1924	1910	2500	1347	1924	1913.03	0.94	0	417	1966	1944	1933	1911	1900	1939	1906	99	576	500	1340	1	1	19700000	378	7.62	0.49	12	0.10	252.00	3938.00	3050	20230802	-37.02	1902	20231024	1.00	2135	-10.02	20240110	1910	0.58	20240304	3050	-37.02	20230802	1902	1.00	20231024	0.72	N	060380	500	98 억		185398	N	N	0	N	00	N
160	20240304	100453	57	100.00	KOSDAQ		금속	N	N	N	N		N	1911	-13	5	-0.68	23424749	12239	65.91	1924	1924	1910	2500	1347	1924	1913.94	0.94	0	287	1966	1944	1933	1911	1900	1939	1906	99	576	500	1340	1	1	19700000	376	7.58	0.49	12	0.06	252.00	3938.00	3050	20230802	-37.34	1902	20231024	0.47	2135	-10.49	20240110	1910	0.05	20240304	3050	-37.34	20230802	1902	0.47	20231024	0.72	N	060380	500	98 억		185398	N	N	0	N	00	N
161	20240304	090454	57	100.00	KOSDAQ		금속	N	N	N	N		N	1922	-2	5	-0.10	1213826	631	3.40	1924	1924	1922	2500	1347	1924	1923.65	0.94	0	-209	1966	1944	1933	1911	1900	1939	1906	99	576	500	1340	1	1	19700000	379	7.63	0.49	12	0.00	252.00	3938.00	3050	20230802	-36.98	1902	20231024	1.05	2135	-9.98	20240110	1922	0.00	20240304	3050	-36.98	20230802	1902	1.05	20231024	0.72	N	060380	500	98 억		185398	N	N	0	N	00	N