KissMeData/075970/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	160631	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3290	-35	5	-1.05	291929120	88400	45.06	3320	3340	3290	4320	2330	3325	3302.38	1.04	0	-9578	3488	3406	3363	3281	3238	3385	3260	184	995	1000	2120	5	1	18400000	605	126.54	0.78	12	0.48	26.00	4237.00	6870	20230503	-52.11	3025	20231031	8.76	4080	-19.36	20240123	3290	0.00	20240329	6870	-52.11	20230503	3025	8.76	20231031	5.78	N	075970	1000	184 억		191427	N	N	0	N	00	N
3	20240329	150633	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3290	-35	5	-1.05	262630655	79497	40.52	3320	3340	3290	4320	2330	3325	3303.65	1.04	0	-8500	3488	3406	3363	3281	3238	3385	3260	184	995	1000	2120	5	1	18400000	605	126.54	0.78	12	0.43	26.00	4237.00	6870	20230503	-52.11	3025	20231031	8.76	4080	-19.36	20240123	3290	0.00	20240329	6870	-52.11	20230503	3025	8.76	20231031	5.78	N	075970	1000	184 억		191427	N	N	0	N	00	N
4	20240329	140629	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3300	-25	5	-0.75	235402190	71232	36.31	3320	3340	3290	4320	2330	3325	3304.73	1.04	0	-6721	3488	3406	3363	3281	3238	3385	3260	184	995	1000	2120	5	1	18400000	607	126.92	0.78	12	0.39	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3290	0.30	20240329	6870	-51.97	20230503	3025	9.09	20231031	5.78	N	075970	1000	184 억		191427	N	N	0	N	00	N
5	20240329	130621	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3295	-30	5	-0.90	205197425	62093	31.65	3320	3340	3290	4320	2330	3325	3304.68	1.04	0	-5073	3488	3406	3363	3281	3238	3385	3260	184	995	1000	2120	5	1	18400000	606	126.73	0.78	12	0.34	26.00	4237.00	6870	20230503	-52.04	3025	20231031	8.93	4080	-19.24	20240123	3290	0.15	20240329	6870	-52.04	20230503	3025	8.93	20231031	5.78	N	075970	1000	184 억		191427	N	N	0	N	00	N
6	20240329	120626	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3305	-20	5	-0.60	184767565	55912	28.50	3320	3340	3290	4320	2330	3325	3304.61	1.04	0	-1091	3488	3406	3363	3281	3238	3385	3260	184	995	1000	2120	5	1	18400000	608	127.12	0.78	12	0.30	26.00	4237.00	6870	20230503	-51.89	3025	20231031	9.26	4080	-19.00	20240123	3290	0.46	20240329	6870	-51.89	20230503	3025	9.26	20231031	5.78	N	075970	1000	184 억		191427	N	N	0	N	00	N
7	20240329	110619	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3305	-20	5	-0.60	162684795	49232	25.10	3320	3340	3290	4320	2330	3325	3304.45	1.04	0	1055	3488	3406	3363	3281	3238	3385	3260	184	995	1000	2120	5	1	18400000	608	127.12	0.78	12	0.27	26.00	4237.00	6870	20230503	-51.89	3025	20231031	9.26	4080	-19.00	20240123	3290	0.46	20240329	6870	-51.89	20230503	3025	9.26	20231031	5.78	N	075970	1000	184 억		191427	N	N	0	N	00	N
8	20240329	100620	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3300	-25	5	-0.75	122167555	36965	18.84	3320	3340	3290	4320	2330	3325	3304.95	1.04	0	515	3488	3406	3363	3281	3238	3385	3260	184	995	1000	2120	5	1	18400000	607	126.92	0.78	12	0.20	26.00	4237.00	6870	20230503	-51.97	3025	20231031	9.09	4080	-19.12	20240123	3290	0.30	20240329	6870	-51.97	20230503	3025	9.09	20231031	5.78	N	075970	1000	184 억		191427	N	N	0	N	00	N
9	20240329	090618	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3320	-5	5	-0.15	76249355	23066	11.76	3320	3340	3290	4320	2330	3325	3305.70	1.04	0	1706	3488	3406	3363	3281	3238	3385	3260	184	995	1000	2120	5	1	18400000	611	127.69	0.78	12	0.13	26.00	4237.00	6870	20230503	-51.67	3025	20231031	9.75	4080	-18.63	20240123	3290	0.91	20240329	6870	-51.67	20230503	3025	9.75	20231031	5.78	N	075970	1000	184 억		191427	N	N	0	N	00	N
10	20240328	160624	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3325	-100	5	-2.92	650765735	193745	174.71	3425	3445	3320	4450	2400	3425	3358.88	1.43	0	-70129	3508	3466	3443	3401	3378	3455	3390	184	1025	1000	2190	5	1	18400000	612	127.88	0.78	12	1.05	26.00	4237.00	6870	20230503	-51.60	3025	20231031	9.92	4080	-18.50	20240123	3320	0.15	20240328	6870	-51.60	20230503	3025	9.92	20231031	5.77	N	075970	1000	184 억		262978	N	N	0	N	00	N
11	20240328	150625	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3330	-95	5	-2.77	613744715	182608	164.67	3425	3445	3325	4450	2400	3425	3361.00	1.43	0	-65887	3508	3466	3443	3401	3378	3455	3390	184	1025	1000	2190	5	1	18400000	613	128.08	0.79	12	0.99	26.00	4237.00	6870	20230503	-51.53	3025	20231031	10.08	4080	-18.38	20240123	3325	0.15	20240328	6870	-51.53	20230503	3025	10.08	20231031	5.77	N	075970	1000	184 억		262978	N	N	0	N	00	N
12	20240328	140617	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3330	-95	5	-2.77	548205825	162937	146.93	3425	3445	3325	4450	2400	3425	3364.53	1.43	0	-59084	3508	3466	3443	3401	3378	3455	3390	184	1025	1000	2190	5	1	18400000	613	128.08	0.79	12	0.89	26.00	4237.00	6870	20230503	-51.53	3025	20231031	10.08	4080	-18.38	20240123	3325	0.15	20240328	6870	-51.53	20230503	3025	10.08	20231031	5.77	N	075970	1000	184 억		262978	N	N	0	N	00	N
13	20240328	130615	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3335	-90	5	-2.63	512991020	152376	137.40	3425	3445	3325	4450	2400	3425	3366.61	1.43	0	-56690	3508	3466	3443	3401	3378	3455	3390	184	1025	1000	2190	5	1	18400000	614	128.27	0.79	12	0.83	26.00	4237.00	6870	20230503	-51.46	3025	20231031	10.25	4080	-18.26	20240123	3325	0.30	20240328	6870	-51.46	20230503	3025	10.25	20231031	5.77	N	075970	1000	184 억		262978	N	N	0	N	00	N
14	20240328	120621	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3350	-75	5	-2.19	376199485	111361	100.42	3425	3445	3340	4450	2400	3425	3378.20	1.43	0	-41826	3508	3466	3443	3401	3378	3455	3390	184	1025	1000	2190	5	1	18400000	616	128.85	0.79	12	0.61	26.00	4237.00	6870	20230503	-51.24	3025	20231031	10.74	4080	-17.89	20240123	3340	0.30	20240328	6870	-51.24	20230503	3025	10.74	20231031	5.77	N	075970	1000	184 억		262978	N	N	0	N	00	N
15	20240328	110621	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3385	-40	5	-1.17	204569230	60325	54.40	3425	3445	3365	4450	2400	3425	3391.12	1.43	0	-17106	3508	3466	3443	3401	3378	3455	3390	184	1025	1000	2190	5	1	18400000	623	130.19	0.80	12	0.33	26.00	4237.00	6870	20230503	-50.73	3025	20231031	11.90	4080	-17.03	20240123	3345	1.20	20240308	6870	-50.73	20230503	3025	11.90	20231031	5.77	N	075970	1000	184 억		262978	N	N	0	N	00	N
16	20240328	100615	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3390	-35	5	-1.02	118883855	34955	31.52	3425	3445	3385	4450	2400	3425	3401.05	1.43	0	-7621	3508	3466	3443	3401	3378	3455	3390	184	1025	1000	2190	5	1	18400000	624	130.38	0.80	12	0.19	26.00	4237.00	6870	20230503	-50.66	3025	20231031	12.07	4080	-16.91	20240123	3345	1.35	20240308	6870	-50.66	20230503	3025	12.07	20231031	5.77	N	075970	1000	184 억		262978	N	N	0	N	00	N
17	20240328	090629	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3410	-15	5	-0.44	15803265	4619	4.17	3425	3445	3410	4450	2400	3425	3421.36	1.43	0	1461	3508	3466	3443	3401	3378	3455	3390	184	1025	1000	2190	5	1	18400000	627	131.15	0.80	12	0.03	26.00	4237.00	6870	20230503	-50.36	3025	20231031	12.73	4080	-16.42	20240123	3345	1.94	20240308	6870	-50.36	20230503	3025	12.73	20231031	5.77	N	075970	1000	184 억		262978	N	N	0	N	00	N
18	20240327	160627	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3425	-15	5	-0.44	381685065	110605	139.25	3440	3485	3420	4470	2410	3440	3450.90	1.51	0	-15048	3530	3485	3450	3405	3370	3507	3427	184	1030	1000	2200	5	1	18400000	630	131.73	0.81	12	0.60	26.00	4237.00	6870	20230503	-50.15	3025	20231031	13.22	4080	-16.05	20240123	3345	2.39	20240308	6870	-50.15	20230503	3025	13.22	20231031	5.77	N	075970	1000	184 억		278340	N	N	0	N	00	N
19	20240327	150628	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3430	-10	5	-0.29	346398495	100315	126.29	3440	3485	3420	4470	2410	3440	3453.11	1.51	0	-12469	3530	3485	3450	3405	3370	3507	3427	184	1030	1000	2200	5	1	18400000	631	131.92	0.81	12	0.55	26.00	4237.00	6870	20230503	-50.07	3025	20231031	13.39	4080	-15.93	20240123	3345	2.54	20240308	6870	-50.07	20230503	3025	13.39	20231031	5.77	N	075970	1000	184 억		278340	N	N	0	N	00	N
20	20240327	140628	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3460	20	2	0.58	321776445	93150	117.27	3440	3485	3420	4470	2410	3440	3454.39	1.51	0	-11162	3530	3485	3450	3405	3370	3507	3427	184	1030	1000	2200	5	1	18400000	637	133.08	0.82	12	0.51	26.00	4237.00	6870	20230503	-49.64	3025	20231031	14.38	4080	-15.20	20240123	3345	3.44	20240308	6870	-49.64	20230503	3025	14.38	20231031	5.77	N	075970	1000	184 억		278340	N	N	0	N	00	N
21	20240327	130629	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3445	5	2	0.15	291695795	84416	106.28	3440	3485	3420	4470	2410	3440	3455.46	1.51	0	-7588	3530	3485	3450	3405	3370	3507	3427	184	1030	1000	2200	5	1	18400000	634	132.50	0.81	12	0.46	26.00	4237.00	6870	20230503	-49.85	3025	20231031	13.88	4080	-15.56	20240123	3345	2.99	20240308	6870	-49.85	20230503	3025	13.88	20231031	5.77	N	075970	1000	184 억		278340	N	N	0	N	00	N
22	20240327	120630	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3445	5	2	0.15	272355820	78803	99.21	3440	3485	3420	4470	2410	3440	3456.16	1.51	0	-4429	3530	3485	3450	3405	3370	3507	3427	184	1030	1000	2200	5	1	18400000	634	132.50	0.81	12	0.43	26.00	4237.00	6870	20230503	-49.85	3025	20231031	13.88	4080	-15.56	20240123	3345	2.99	20240308	6870	-49.85	20230503	3025	13.88	20231031	5.77	N	075970	1000	184 억		278340	N	N	0	N	00	N
23	20240327	110627	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3430	-10	5	-0.29	199788740	57675	72.61	3440	3485	3430	4470	2410	3440	3464.04	1.51	0	2378	3530	3485	3450	3405	3370	3507	3427	184	1030	1000	2200	5	1	18400000	631	131.92	0.81	12	0.31	26.00	4237.00	6870	20230503	-50.07	3025	20231031	13.39	4080	-15.93	20240123	3345	2.54	20240308	6870	-50.07	20230503	3025	13.39	20231031	5.77	N	075970	1000	184 억		278340	N	N	0	N	00	N
24	20240327	100623	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3470	30	2	0.87	95548075	27515	34.64	3440	3485	3440	4470	2410	3440	3472.58	1.51	0	8256	3530	3485	3450	3405	3370	3507	3427	184	1030	1000	2200	5	1	18400000	638	133.46	0.82	12	0.15	26.00	4237.00	6870	20230503	-49.49	3025	20231031	14.71	4080	-14.95	20240123	3345	3.74	20240308	6870	-49.49	20230503	3025	14.71	20231031	5.77	N	075970	1000	184 억		278340	N	N	0	N	00	N
25	20240327	090628	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3465	25	2	0.73	9142160	2639	3.32	3440	3470	3440	4470	2410	3440	3464.25	1.51	0	1639	3530	3485	3450	3405	3370	3507	3427	184	1030	1000	2200	5	1	18400000	638	133.27	0.82	12	0.01	26.00	4237.00	6870	20230503	-49.56	3025	20231031	14.55	4080	-15.07	20240123	3345	3.59	20240308	6870	-49.56	20230503	3025	14.55	20231031	5.77	N	075970	1000	184 억		278340	N	N	0	N	00	N
26	20240326	150620	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3460	20	2	0.58	236427275	68401	79.39	3415	3495	3415	4470	2410	3440	3456.49	1.56	0	-8611	3506	3472	3446	3412	3386	3460	3400	184	1030	1000	2200	5	1	18400000	637	133.08	0.82	12	0.37	26.00	4237.00	6870	20230503	-49.64	3025	20231031	14.38	4080	-15.20	20240123	3345	3.44	20240308	6870	-49.64	20230503	3025	14.38	20231031	5.77	N	075970	1000	184 억		287115	N	N	0	N	00	N
27	20240326	140616	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3450	10	2	0.29	186746510	53986	62.66	3415	3495	3415	4470	2410	3440	3459.17	1.56	0	-11251	3506	3472	3446	3412	3386	3460	3400	184	1030	1000	2200	5	1	18400000	635	132.69	0.81	12	0.29	26.00	4237.00	6870	20230503	-49.78	3025	20231031	14.05	4080	-15.44	20240123	3345	3.14	20240308	6870	-49.78	20230503	3025	14.05	20231031	5.77	N	075970	1000	184 억		287115	N	N	0	N	00	N
28	20240326	130614	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3450	10	2	0.29	166974695	48264	56.01	3415	3495	3415	4470	2410	3440	3459.61	1.56	0	-11532	3506	3472	3446	3412	3386	3460	3400	184	1030	1000	2200	5	1	18400000	635	132.69	0.81	12	0.26	26.00	4237.00	6870	20230503	-49.78	3025	20231031	14.05	4080	-15.44	20240123	3345	3.14	20240308	6870	-49.78	20230503	3025	14.05	20231031	5.77	N	075970	1000	184 억		287115	N	N	0	N	00	N
29	20240326	120616	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3475	35	2	1.02	127641570	36892	42.82	3415	3495	3415	4470	2410	3440	3459.87	1.56	0	-8632	3506	3472	3446	3412	3386	3460	3400	184	1030	1000	2200	5	1	18400000	639	133.65	0.82	12	0.20	26.00	4237.00	6870	20230503	-49.42	3025	20231031	14.88	4080	-14.83	20240123	3345	3.89	20240308	6870	-49.42	20230503	3025	14.88	20231031	5.77	N	075970	1000	184 억		287115	N	N	0	N	00	N
30	20240326	110610	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3480	40	2	1.16	87895380	25445	29.53	3415	3495	3415	4470	2410	3440	3454.33	1.56	0	-1924	3506	3472	3446	3412	3386	3460	3400	184	1030	1000	2200	5	1	18400000	640	133.85	0.82	12	0.14	26.00	4237.00	6870	20230503	-49.34	3025	20231031	15.04	4080	-14.71	20240123	3345	4.04	20240308	6870	-49.34	20230503	3025	15.04	20231031	5.77	N	075970	1000	184 억		287115	N	N	0	N	00	N
31	20240326	100619	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3450	10	2	0.29	39346930	11457	13.30	3415	3455	3415	4470	2410	3440	3434.31	1.56	0	1322	3506	3472	3446	3412	3386	3460	3400	184	1030	1000	2200	5	1	18400000	635	132.69	0.81	12	0.06	26.00	4237.00	6870	20230503	-49.78	3025	20231031	14.05	4080	-15.44	20240123	3345	3.14	20240308	6870	-49.78	20230503	3025	14.05	20231031	5.77	N	075970	1000	184 억		287115	N	N	0	N	00	N
32	20240326	090618	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3430	-10	5	-0.29	10182200	2970	3.45	3415	3450	3415	4470	2410	3440	3428.35	1.56	0	1194	3506	3472	3446	3412	3386	3460	3400	184	1030	1000	2200	5	1	18400000	631	131.92	0.81	12	0.02	26.00	4237.00	6870	20230503	-50.07	3025	20231031	13.39	4080	-15.93	20240123	3345	2.54	20240308	6870	-50.07	20230503	3025	13.39	20231031	5.77	N	075970	1000	184 억		287115	N	N	0	N	00	N
33	20240325	160638	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3440	15	2	0.44	283805875	82388	44.03	3455	3480	3420	4450	2400	3425	3444.75	1.53	0	5096	3665	3545	3460	3340	3255	3605	3400	184	1025	1000	2190	5	1	18400000	633	132.31	0.81	12	0.45	26.00	4237.00	6870	20230503	-49.93	3025	20231031	13.72	4080	-15.69	20240123	3345	2.84	20240308	6870	-49.93	20230503	3025	13.72	20231031	5.77	N	075970	1000	184 억		281930	N	N	0	N	00	N
34	20240325	150641	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3440	15	2	0.44	264087730	76657	40.97	3455	3480	3420	4450	2400	3425	3445.06	1.53	0	6709	3665	3545	3460	3340	3255	3605	3400	184	1025	1000	2190	5	1	18400000	633	132.31	0.81	12	0.42	26.00	4237.00	6870	20230503	-49.93	3025	20231031	13.72	4080	-15.69	20240123	3345	2.84	20240308	6870	-49.93	20230503	3025	13.72	20231031	5.77	N	075970	1000	184 억		281930	N	N	0	N	00	N
35	20240325	140639	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3445	20	2	0.58	215209395	62472	33.39	3455	3480	3420	4450	2400	3425	3444.89	1.53	0	9092	3665	3545	3460	3340	3255	3605	3400	184	1025	1000	2190	5	1	18400000	634	132.50	0.81	12	0.34	26.00	4237.00	6870	20230503	-49.85	3025	20231031	13.88	4080	-15.56	20240123	3345	2.99	20240308	6870	-49.85	20230503	3025	13.88	20231031	5.77	N	075970	1000	184 억		281930	N	N	0	N	00	N
36	20240325	130642	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3440	15	2	0.44	197761950	57398	30.67	3455	3480	3420	4450	2400	3425	3445.45	1.53	0	8163	3665	3545	3460	3340	3255	3605	3400	184	1025	1000	2190	5	1	18400000	633	132.31	0.81	12	0.31	26.00	4237.00	6870	20230503	-49.93	3025	20231031	13.72	4080	-15.69	20240123	3345	2.84	20240308	6870	-49.93	20230503	3025	13.72	20231031	5.77	N	075970	1000	184 억		281930	N	N	0	N	00	N
37	20240325	120643	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3455	30	2	0.88	176560110	51252	27.39	3455	3480	3420	4450	2400	3425	3444.94	1.53	0	8164	3665	3545	3460	3340	3255	3605	3400	184	1025	1000	2190	5	1	18400000	636	132.88	0.82	12	0.28	26.00	4237.00	6870	20230503	-49.71	3025	20231031	14.21	4080	-15.32	20240123	3345	3.29	20240308	6870	-49.71	20230503	3025	14.21	20231031	5.77	N	075970	1000	184 억		281930	N	N	0	N	00	N
38	20240325	110640	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3460	35	2	1.02	158137455	45924	24.54	3455	3480	3420	4450	2400	3425	3443.46	1.53	0	8619	3665	3545	3460	3340	3255	3605	3400	184	1025	1000	2190	5	1	18400000	637	133.08	0.82	12	0.25	26.00	4237.00	6870	20230503	-49.64	3025	20231031	14.38	4080	-15.20	20240123	3345	3.44	20240308	6870	-49.64	20230503	3025	14.38	20231031	5.77	N	075970	1000	184 억		281930	N	N	0	N	00	N
39	20240325	100640	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3450	25	2	0.73	84384815	24615	13.15	3455	3455	3420	4450	2400	3425	3428.19	1.53	0	6441	3665	3545	3460	3340	3255	3605	3400	184	1025	1000	2190	5	1	18400000	635	132.69	0.81	12	0.13	26.00	4237.00	6870	20230503	-49.78	3025	20231031	14.05	4080	-15.44	20240123	3345	3.14	20240308	6870	-49.78	20230503	3025	14.05	20231031	5.77	N	075970	1000	184 억		281930	N	N	0	N	00	N
40	20240325	090642	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3425	0	3	0.00	10368170	3018	1.61	3455	3455	3425	4450	2400	3425	3435.44	1.53	0	-1589	3665	3545	3460	3340	3255	3605	3400	184	1025	1000	2190	5	1	18400000	630	131.73	0.81	12	0.02	26.00	4237.00	6870	20230503	-50.15	3025	20231031	13.22	4080	-16.05	20240123	3345	2.39	20240308	6870	-50.15	20230503	3025	13.22	20231031	5.77	N	075970	1000	184 억		281930	N	N	0	N	00	N
41	20240322	160640	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3425	30	2	0.88	646207145	186865	318.64	3395	3580	3375	4410	2380	3395	3458.34	1.47	0	11330	3441	3417	3396	3372	3351	3430	3385	184	1015	1000	2170	5	1	18400000	630	131.73	0.81	12	1.02	26.00	4237.00	6870	20230503	-50.15	3025	20231031	13.22	4080	-16.05	20240123	3345	2.39	20240308	6870	-50.15	20230503	3025	13.22	20231031	5.77	N	075970	1000	184 억		270689	N	N	0	N	00	N
42	20240322	150642	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3505	110	2	3.24	440363550	127002	216.56	3395	3580	3375	4410	2380	3395	3467.37	1.47	0	-5908	3441	3417	3396	3372	3351	3430	3385	184	1015	1000	2170	5	1	18400000	645	134.81	0.83	12	0.69	26.00	4237.00	6870	20230503	-48.98	3025	20231031	15.87	4080	-14.09	20240123	3345	4.78	20240308	6870	-48.98	20230503	3025	15.87	20231031	5.77	N	075970	1000	184 억		270689	N	N	0	N	00	N
43	20240322	140636	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3430	35	2	1.03	161428255	47482	80.97	3395	3440	3375	4410	2380	3395	3399.78	1.47	0	6442	3441	3417	3396	3372	3351	3430	3385	184	1015	1000	2170	5	1	18400000	631	131.92	0.81	12	0.26	26.00	4237.00	6870	20230503	-50.07	3025	20231031	13.39	4080	-15.93	20240123	3345	2.54	20240308	6870	-50.07	20230503	3025	13.39	20231031	5.77	N	075970	1000	184 억		270689	N	N	0	N	00	N
44	20240322	130639	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3420	25	2	0.74	141926055	41793	71.27	3395	3425	3375	4410	2380	3395	3395.93	1.47	0	8026	3441	3417	3396	3372	3351	3430	3385	184	1015	1000	2170	5	1	18400000	629	131.54	0.81	12	0.23	26.00	4237.00	6870	20230503	-50.22	3025	20231031	13.06	4080	-16.18	20240123	3345	2.24	20240308	6870	-50.22	20230503	3025	13.06	20231031	5.77	N	075970	1000	184 억		270689	N	N	0	N	00	N
45	20240322	120634	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3420	25	2	0.74	122866775	36208	61.74	3395	3420	3375	4410	2380	3395	3393.36	1.47	0	6652	3441	3417	3396	3372	3351	3430	3385	184	1015	1000	2170	5	1	18400000	629	131.54	0.81	12	0.20	26.00	4237.00	6870	20230503	-50.22	3025	20231031	13.06	4080	-16.18	20240123	3345	2.24	20240308	6870	-50.22	20230503	3025	13.06	20231031	5.77	N	075970	1000	184 억		270689	N	N	0	N	00	N
46	20240322	110641	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3395	0	3	0.00	114064465	33626	57.34	3395	3415	3375	4410	2380	3395	3392.15	1.47	0	6750	3441	3417	3396	3372	3351	3430	3385	184	1015	1000	2170	5	1	18400000	625	130.58	0.80	12	0.18	26.00	4237.00	6870	20230503	-50.58	3025	20231031	12.23	4080	-16.79	20240123	3345	1.49	20240308	6870	-50.58	20230503	3025	12.23	20231031	5.77	N	075970	1000	184 억		270689	N	N	0	N	00	N
47	20240322	100636	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3385	-10	5	-0.29	76119145	22484	38.34	3395	3400	3375	4410	2380	3395	3385.48	1.47	0	1544	3441	3417	3396	3372	3351	3430	3385	184	1015	1000	2170	5	1	18400000	623	130.19	0.80	12	0.12	26.00	4237.00	6870	20230503	-50.73	3025	20231031	11.90	4080	-17.03	20240123	3345	1.20	20240308	6870	-50.73	20230503	3025	11.90	20231031	5.77	N	075970	1000	184 억		270689	N	N	0	N	00	N
48	20240322	090634	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3395	0	3	0.00	6755810	1990	3.39	3395	3395	3390	4410	2380	3395	3394.88	1.47	0	-140	3441	3417	3396	3372	3351	3430	3385	184	1015	1000	2170	5	1	18400000	625	130.58	0.80	12	0.01	26.00	4237.00	6870	20230503	-50.58	3025	20231031	12.23	4080	-16.79	20240123	3345	1.49	20240308	6870	-50.58	20230503	3025	12.23	20231031	5.77	N	075970	1000	184 억		270689	N	N	0	N	00	N
49	20240321	160640	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3395	15	2	0.44	198989425	58644	132.90	3375	3420	3375	4390	2370	3380	3393.18	1.34	0	23250	3426	3402	3391	3367	3356	3397	3362	184	1010	1000	2160	5	1	18400000	625	130.58	0.80	12	0.32	26.00	4237.00	6870	20230503	-50.58	3025	20231031	12.23	4080	-16.79	20240123	3345	1.49	20240308	6870	-50.58	20230503	3025	12.23	20231031	5.81	N	075970	1000	184 억		247439	N	N	0	N	00	N
50	20240321	150636	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3395	15	2	0.44	187539210	55268	125.25	3375	3420	3375	4390	2370	3380	3393.27	1.34	0	23520	3426	3402	3391	3367	3356	3397	3362	184	1010	1000	2160	5	1	18400000	625	130.58	0.80	12	0.30	26.00	4237.00	6870	20230503	-50.58	3025	20231031	12.23	4080	-16.79	20240123	3345	1.49	20240308	6870	-50.58	20230503	3025	12.23	20231031	5.81	N	075970	1000	184 억		247439	N	N	0	N	00	N
51	20240321	140636	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3395	15	2	0.44	158283305	46625	105.66	3375	3420	3375	4390	2370	3380	3394.82	1.34	0	21892	3426	3402	3391	3367	3356	3397	3362	184	1010	1000	2160	5	1	18400000	625	130.58	0.80	12	0.25	26.00	4237.00	6870	20230503	-50.58	3025	20231031	12.23	4080	-16.79	20240123	3345	1.49	20240308	6870	-50.58	20230503	3025	12.23	20231031	5.81	N	075970	1000	184 억		247439	N	N	0	N	00	N
52	20240321	130628	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	20	2	0.59	146881785	43272	98.06	3375	3420	3375	4390	2370	3380	3394.38	1.34	0	20674	3426	3402	3391	3367	3356	3397	3362	184	1010	1000	2160	5	1	18400000	626	130.77	0.80	12	0.24	26.00	4237.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3345	1.64	20240308	6870	-50.51	20230503	3025	12.40	20231031	5.81	N	075970	1000	184 억		247439	N	N	0	N	00	N
53	20240321	120635	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	20	2	0.59	129714970	38231	86.64	3375	3420	3375	4390	2370	3380	3392.93	1.34	0	19760	3426	3402	3391	3367	3356	3397	3362	184	1010	1000	2160	5	1	18400000	626	130.77	0.80	12	0.21	26.00	4237.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3345	1.64	20240308	6870	-50.51	20230503	3025	12.40	20231031	5.81	N	075970	1000	184 억		247439	N	N	0	N	00	N
54	20240321	110634	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	20	2	0.59	120316945	35465	80.37	3375	3420	3375	4390	2370	3380	3392.55	1.34	0	18040	3426	3402	3391	3367	3356	3397	3362	184	1010	1000	2160	5	1	18400000	626	130.77	0.80	12	0.19	26.00	4237.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3345	1.64	20240308	6870	-50.51	20230503	3025	12.40	20231031	5.81	N	075970	1000	184 억		247439	N	N	0	N	00	N
55	20240321	100637	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	20	2	0.59	31034480	9119	20.67	3375	3420	3375	4390	2370	3380	3403.28	1.34	0	4738	3426	3402	3391	3367	3356	3397	3362	184	1010	1000	2160	5	1	18400000	626	130.77	0.80	12	0.05	26.00	4237.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3345	1.64	20240308	6870	-50.51	20230503	3025	12.40	20231031	5.81	N	075970	1000	184 억		247439	N	N	0	N	00	N
56	20240321	090639	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3415	35	2	1.04	6487795	1910	4.33	3375	3415	3375	4390	2370	3380	3396.75	1.34	0	-427	3426	3402	3391	3367	3356	3397	3362	184	1010	1000	2160	5	1	18400000	628	131.35	0.81	12	0.01	26.00	4237.00	6870	20230503	-50.29	3025	20231031	12.89	4080	-16.30	20240123	3345	2.09	20240308	6870	-50.29	20230503	3025	12.89	20231031	5.81	N	075970	1000	184 억		247439	N	N	0	N	00	N
57	20240320	160629	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3380	-20	5	-0.59	147736910	43565	79.32	3390	3415	3380	4420	2380	3400	3391.18	1.44	0	-17537	3466	3432	3416	3382	3366	3425	3375	184	1020	1000	2170	5	1	18400000	622	130.00	0.80	12	0.24	26.00	4237.00	6870	20230503	-50.80	3025	20231031	11.74	4080	-17.16	20240123	3345	1.05	20240308	6870	-50.80	20230503	3025	11.74	20231031	5.84	N	075970	1000	184 억		264976	N	N	0	N	00	N
58	20240320	150631	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	0	3	0.00	141453990	41709	75.94	3390	3415	3380	4420	2380	3400	3391.45	1.44	0	-16362	3466	3432	3416	3382	3366	3425	3375	184	1020	1000	2170	5	1	18400000	626	130.77	0.80	12	0.23	26.00	4237.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3345	1.64	20240308	6870	-50.51	20230503	3025	12.40	20231031	5.84	N	075970	1000	184 억		264976	N	N	0	N	00	N
59	20240320	140635	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3390	-10	5	-0.29	102216150	30137	54.87	3390	3415	3380	4420	2380	3400	3391.72	1.44	0	-14634	3466	3432	3416	3382	3366	3425	3375	184	1020	1000	2170	5	1	18400000	624	130.38	0.80	12	0.16	26.00	4237.00	6870	20230503	-50.66	3025	20231031	12.07	4080	-16.91	20240123	3345	1.35	20240308	6870	-50.66	20230503	3025	12.07	20231031	5.84	N	075970	1000	184 억		264976	N	N	0	N	00	N
60	20240320	130637	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3390	-10	5	-0.29	93842930	27669	50.38	3390	3415	3380	4420	2380	3400	3391.63	1.44	0	-13576	3466	3432	3416	3382	3366	3425	3375	184	1020	1000	2170	5	1	18400000	624	130.38	0.80	12	0.15	26.00	4237.00	6870	20230503	-50.66	3025	20231031	12.07	4080	-16.91	20240123	3345	1.35	20240308	6870	-50.66	20230503	3025	12.07	20231031	5.84	N	075970	1000	184 억		264976	N	N	0	N	00	N
61	20240320	120629	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3395	-5	5	-0.15	74935060	22086	40.21	3390	3415	3385	4420	2380	3400	3392.88	1.44	0	-12932	3466	3432	3416	3382	3366	3425	3375	184	1020	1000	2170	5	1	18400000	625	130.58	0.80	12	0.12	26.00	4237.00	6870	20230503	-50.58	3025	20231031	12.23	4080	-16.79	20240123	3345	1.49	20240308	6870	-50.58	20230503	3025	12.23	20231031	5.84	N	075970	1000	184 억		264976	N	N	0	N	00	N
62	20240320	110631	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3385	-15	5	-0.44	64089230	18887	34.39	3390	3410	3385	4420	2380	3400	3393.30	1.44	0	-11870	3466	3432	3416	3382	3366	3425	3375	184	1020	1000	2170	5	1	18400000	623	130.19	0.80	12	0.10	26.00	4237.00	6870	20230503	-50.73	3025	20231031	11.90	4080	-17.03	20240123	3345	1.20	20240308	6870	-50.73	20230503	3025	11.90	20231031	5.84	N	075970	1000	184 억		264976	N	N	0	N	00	N
63	20240320	100630	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	0	3	0.00	44106075	12996	23.66	3390	3410	3385	4420	2380	3400	3393.82	1.44	0	-9795	3466	3432	3416	3382	3366	3425	3375	184	1020	1000	2170	5	1	18400000	626	130.77	0.80	12	0.07	26.00	4237.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3345	1.64	20240308	6870	-50.51	20230503	3025	12.40	20231031	5.84	N	075970	1000	184 억		264976	N	N	0	N	00	N
64	20240320	090628	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	0	3	0.00	3837125	1130	2.06	3390	3410	3390	4420	2380	3400	3395.69	1.44	0	13	3466	3432	3416	3382	3366	3425	3375	184	1020	1000	2170	5	1	18400000	626	130.77	0.80	12	0.01	26.00	4237.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3345	1.64	20240308	6870	-50.51	20230503	3025	12.40	20231031	5.84	N	075970	1000	184 억		264976	N	N	0	N	00	N
65	20240319	160622	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	-25	5	-0.73	187418445	54893	140.49	3400	3450	3400	4450	2400	3425	3414.25	1.51	0	-12351	3468	3446	3418	3396	3368	3457	3407	184	1025	1000	2190	5	1	18400000	626	16.83	0.79	12	0.30	202.00	4331.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3345	1.64	20240308	6870	-50.51	20230503	3025	12.40	20231031	5.79	N	075970	1000	184 억		277003	N	N	0	N	00	N
66	20240319	150631	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3410	-15	5	-0.44	170410050	49894	127.70	3400	3450	3400	4450	2400	3425	3415.44	1.51	0	-10790	3468	3446	3418	3396	3368	3457	3407	184	1025	1000	2190	5	1	18400000	627	16.88	0.79	12	0.27	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	4080	-16.42	20240123	3345	1.94	20240308	6870	-50.36	20230503	3025	12.73	20231031	5.79	N	075970	1000	184 억		277003	N	N	0	N	00	N
67	20240319	140631	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3430	5	2	0.15	128202995	37514	96.01	3400	3450	3400	4450	2400	3425	3417.47	1.51	0	-4319	3468	3446	3418	3396	3368	3457	3407	184	1025	1000	2190	5	1	18400000	631	16.98	0.79	12	0.20	202.00	4331.00	6870	20230503	-50.07	3025	20231031	13.39	4080	-15.93	20240123	3345	2.54	20240308	6870	-50.07	20230503	3025	13.39	20231031	5.79	N	075970	1000	184 억		277003	N	N	0	N	00	N
68	20240319	130602	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3415	-10	5	-0.29	117879045	34496	88.29	3400	3450	3400	4450	2400	3425	3417.18	1.51	0	-3577	3468	3446	3418	3396	3368	3457	3407	184	1025	1000	2190	5	1	18400000	628	16.91	0.79	12	0.19	202.00	4331.00	6870	20230503	-50.29	3025	20231031	12.89	4080	-16.30	20240123	3345	2.09	20240308	6870	-50.29	20230503	3025	12.89	20231031	5.79	N	075970	1000	184 억		277003	N	N	0	N	00	N
69	20240319	120628	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3430	5	2	0.15	71412730	20883	53.45	3400	3450	3400	4450	2400	3425	3419.66	1.51	0	6304	3468	3446	3418	3396	3368	3457	3407	184	1025	1000	2190	5	1	18400000	631	16.98	0.79	12	0.11	202.00	4331.00	6870	20230503	-50.07	3025	20231031	13.39	4080	-15.93	20240123	3345	2.54	20240308	6870	-50.07	20230503	3025	13.39	20231031	5.79	N	075970	1000	184 억		277003	N	N	0	N	00	N
70	20240319	110627	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3420	-5	5	-0.15	52857760	15471	39.60	3400	3445	3400	4450	2400	3425	3416.57	1.51	0	6713	3468	3446	3418	3396	3368	3457	3407	184	1025	1000	2190	5	1	18400000	629	16.93	0.79	12	0.08	202.00	4331.00	6870	20230503	-50.22	3025	20231031	13.06	4080	-16.18	20240123	3345	2.24	20240308	6870	-50.22	20230503	3025	13.06	20231031	5.79	N	075970	1000	184 억		277003	N	N	0	N	00	N
71	20240319	100630	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3425	0	3	0.00	38974500	11418	29.22	3400	3440	3400	4450	2400	3425	3413.43	1.51	0	6841	3468	3446	3418	3396	3368	3457	3407	184	1025	1000	2190	5	1	18400000	630	16.96	0.79	12	0.06	202.00	4331.00	6870	20230503	-50.15	3025	20231031	13.22	4080	-16.05	20240123	3345	2.39	20240308	6870	-50.15	20230503	3025	13.22	20231031	5.79	N	075970	1000	184 억		277003	N	N	0	N	00	N
72	20240319	090629	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3435	10	2	0.29	28662765	8403	21.51	3400	3440	3400	4450	2400	3425	3411.02	1.51	0	6843	3468	3446	3418	3396	3368	3457	3407	184	1025	1000	2190	5	1	18400000	632	17.00	0.79	12	0.05	202.00	4331.00	6870	20230503	-50.00	3025	20231031	13.55	4080	-15.81	20240123	3345	2.69	20240308	6870	-50.00	20230503	3025	13.55	20231031	5.79	N	075970	1000	184 억		277003	N	N	0	N	00	N
73	20240318	160625	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3425	15	2	0.44	132865925	38798	42.44	3395	3440	3390	4430	2390	3410	3424.56	1.45	0	9150	3540	3475	3425	3360	3310	3507	3392	184	1020	1000	2180	5	1	18400000	630	16.96	0.79	12	0.21	202.00	4331.00	6870	20230503	-50.15	3025	20231031	13.22	4080	-16.05	20240123	3345	2.39	20240308	6870	-50.15	20230503	3025	13.22	20231031	5.77	N	075970	1000	184 억		267271	N	N	0	N	00	N
74	20240318	150627	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3440	30	2	0.88	115126700	33624	36.78	3395	3440	3390	4430	2390	3410	3423.94	1.45	0	9047	3540	3475	3425	3360	3310	3507	3392	184	1020	1000	2180	5	1	18400000	633	17.03	0.79	12	0.18	202.00	4331.00	6870	20230503	-49.93	3025	20231031	13.72	4080	-15.69	20240123	3345	2.84	20240308	6870	-49.93	20230503	3025	13.72	20231031	5.77	N	075970	1000	184 억		267271	N	N	0	N	00	N
75	20240318	140625	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3425	15	2	0.44	102977240	30085	32.91	3395	3440	3390	4430	2390	3410	3422.88	1.45	0	9047	3540	3475	3425	3360	3310	3507	3392	184	1020	1000	2180	5	1	18400000	630	16.96	0.79	12	0.16	202.00	4331.00	6870	20230503	-50.15	3025	20231031	13.22	4080	-16.05	20240123	3345	2.39	20240308	6870	-50.15	20230503	3025	13.22	20231031	5.77	N	075970	1000	184 억		267271	N	N	0	N	00	N
76	20240318	130626	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3425	15	2	0.44	99657435	29115	31.85	3395	3440	3390	4430	2390	3410	3422.89	1.45	0	8870	3540	3475	3425	3360	3310	3507	3392	184	1020	1000	2180	5	1	18400000	630	16.96	0.79	12	0.16	202.00	4331.00	6870	20230503	-50.15	3025	20231031	13.22	4080	-16.05	20240123	3345	2.39	20240308	6870	-50.15	20230503	3025	13.22	20231031	5.77	N	075970	1000	184 억		267271	N	N	0	N	00	N
77	20240318	120622	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3420	10	2	0.29	89926010	26271	28.74	3395	3440	3390	4430	2390	3410	3423.01	1.45	0	7593	3540	3475	3425	3360	3310	3507	3392	184	1020	1000	2180	5	1	18400000	629	16.93	0.79	12	0.14	202.00	4331.00	6870	20230503	-50.22	3025	20231031	13.06	4080	-16.18	20240123	3345	2.24	20240308	6870	-50.22	20230503	3025	13.06	20231031	5.77	N	075970	1000	184 억		267271	N	N	0	N	00	N
78	20240318	110626	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3410	0	3	0.00	80339380	23468	25.67	3395	3440	3390	4430	2390	3410	3423.36	1.45	0	5578	3540	3475	3425	3360	3310	3507	3392	184	1020	1000	2180	5	1	18400000	627	16.88	0.79	12	0.13	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	4080	-16.42	20240123	3345	1.94	20240308	6870	-50.36	20230503	3025	12.73	20231031	5.77	N	075970	1000	184 억		267271	N	N	0	N	00	N
79	20240318	100625	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3430	20	2	0.59	48950350	14288	15.63	3395	3440	3390	4430	2390	3410	3425.98	1.45	0	4103	3540	3475	3425	3360	3310	3507	3392	184	1020	1000	2180	5	1	18400000	631	16.98	0.79	12	0.08	202.00	4331.00	6870	20230503	-50.07	3025	20231031	13.39	4080	-15.93	20240123	3345	2.54	20240308	6870	-50.07	20230503	3025	13.39	20231031	5.77	N	075970	1000	184 억		267271	N	N	0	N	00	N
80	20240318	090624	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3410	0	3	0.00	5603310	1649	1.80	3395	3415	3390	4430	2390	3410	3398.00	1.45	0	622	3540	3475	3425	3360	3310	3507	3392	184	1020	1000	2180	5	1	18400000	627	16.88	0.79	12	0.01	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	4080	-16.42	20240123	3345	1.94	20240308	6870	-50.36	20230503	3025	12.73	20231031	5.77	N	075970	1000	184 억		267271	N	N	0	N	00	N
81	20240315	160618	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3410	-10	5	-0.29	306821805	89828	113.35	3390	3490	3375	4445	2395	3420	3415.66	1.51	0	-11034	3523	3471	3438	3386	3353	3455	3370	184	1025	1000	2180	5	1	18400000	627	16.88	0.79	12	0.49	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	4080	-16.42	20240123	3345	1.94	20240308	6870	-50.36	20230503	3025	12.73	20231031	5.78	N	075970	1000	184 억		278417	N	N	0	N	00	N
82	20240315	150555	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3420	0	3	0.00	289708590	84812	107.02	3390	3490	3375	4445	2395	3420	3415.89	1.51	0	-11427	3523	3471	3438	3386	3353	3455	3370	184	1025	1000	2180	5	1	18400000	629	16.93	0.79	12	0.46	202.00	4331.00	6870	20230503	-50.22	3025	20231031	13.06	4080	-16.18	20240123	3345	2.24	20240308	6870	-50.22	20230503	3025	13.06	20231031	5.78	N	075970	1000	184 억		278417	N	N	0	N	00	N
83	20240315	140545	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	-20	5	-0.58	276800355	81039	102.26	3390	3490	3375	4445	2395	3420	3415.64	1.51	0	-11898	3523	3471	3438	3386	3353	3455	3370	184	1025	1000	2180	5	1	18400000	626	16.83	0.79	12	0.44	202.00	4331.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3345	1.64	20240308	6870	-50.51	20230503	3025	12.40	20231031	5.78	N	075970	1000	184 억		278417	N	N	0	N	00	N
84	20240315	130621	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3455	35	2	1.02	208977740	61188	77.21	3390	3490	3375	4445	2395	3420	3415.34	1.51	0	-12675	3523	3471	3438	3386	3353	3455	3370	184	1025	1000	2180	5	1	18400000	636	17.10	0.80	12	0.33	202.00	4331.00	6870	20230503	-49.71	3025	20231031	14.21	4080	-15.32	20240123	3345	3.29	20240308	6870	-49.71	20230503	3025	14.21	20231031	5.78	N	075970	1000	184 억		278417	N	N	0	N	00	N
85	20240315	120621	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3410	-10	5	-0.29	139168375	40991	51.72	3390	3425	3375	4445	2395	3420	3395.10	1.51	0	-18292	3523	3471	3438	3386	3353	3455	3370	184	1025	1000	2180	5	1	18400000	627	16.88	0.79	12	0.22	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	4080	-16.42	20240123	3345	1.94	20240308	6870	-50.36	20230503	3025	12.73	20231031	5.78	N	075970	1000	184 억		278417	N	N	0	N	00	N
86	20240315	110615	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3390	-30	5	-0.88	120821485	35593	44.91	3390	3425	3375	4445	2395	3420	3394.53	1.51	0	-19571	3523	3471	3438	3386	3353	3455	3370	184	1025	1000	2180	5	1	18400000	624	16.78	0.78	12	0.19	202.00	4331.00	6870	20230503	-50.66	3025	20231031	12.07	4080	-16.91	20240123	3345	1.35	20240308	6870	-50.66	20230503	3025	12.07	20231031	5.78	N	075970	1000	184 억		278417	N	N	0	N	00	N
87	20240315	100619	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3410	-10	5	-0.29	88813425	26190	33.05	3390	3410	3375	4445	2395	3420	3391.12	1.51	0	-18066	3523	3471	3438	3386	3353	3455	3370	184	1025	1000	2180	5	1	18400000	627	16.88	0.79	12	0.14	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	4080	-16.42	20240123	3345	1.94	20240308	6870	-50.36	20230503	3025	12.73	20231031	5.78	N	075970	1000	184 억		278417	N	N	0	N	00	N
88	20240315	090622	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3410	-10	5	-0.29	6436260	1896	2.39	3390	3410	3390	4445	2395	3420	3394.65	1.51	0	100	3523	3471	3438	3386	3353	3455	3370	184	1025	1000	2180	5	1	18400000	627	16.88	0.79	12	0.01	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	4080	-16.42	20240123	3345	1.94	20240308	6870	-50.36	20230503	3025	12.73	20231031	5.78	N	075970	1000	184 억		278417	N	N	0	N	00	N
89	20240314	160613	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3420	-25	5	-0.73	270606950	78942	124.91	3490	3490	3405	4475	2415	3445	3427.77	1.71	0	-37043	3488	3466	3423	3401	3358	3477	3412	184	1030	1000	2200	5	1	18400000	629	16.93	0.79	12	0.43	202.00	4331.00	6870	20230503	-50.22	3025	20231031	13.06	4080	-16.18	20240123	3345	2.24	20240308	6870	-50.22	20230503	3025	13.06	20231031	5.80	N	075970	1000	184 억		315460	N	N	0	N	00	N
90	20240314	150616	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3430	-15	5	-0.44	260950495	76122	120.45	3490	3490	3405	4475	2415	3445	3427.90	1.71	0	-35799	3488	3466	3423	3401	3358	3477	3412	184	1030	1000	2200	5	1	18400000	631	16.98	0.79	12	0.41	202.00	4331.00	6870	20230503	-50.07	3025	20231031	13.39	4080	-15.93	20240123	3345	2.54	20240308	6870	-50.07	20230503	3025	13.39	20231031	5.80	N	075970	1000	184 억		315460	N	N	0	N	00	N
91	20240314	140616	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3425	-20	5	-0.58	247656150	72237	114.30	3490	3490	3405	4475	2415	3445	3428.22	1.71	0	-35202	3488	3466	3423	3401	3358	3477	3412	184	1030	1000	2200	5	1	18400000	630	16.96	0.79	12	0.39	202.00	4331.00	6870	20230503	-50.15	3025	20231031	13.22	4080	-16.05	20240123	3345	2.39	20240308	6870	-50.15	20230503	3025	13.22	20231031	5.80	N	075970	1000	184 억		315460	N	N	0	N	00	N
92	20240314	130612	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3410	-35	5	-1.02	213574760	62256	98.51	3490	3490	3405	4475	2415	3445	3430.42	1.71	0	-33555	3488	3466	3423	3401	3358	3477	3412	184	1030	1000	2200	5	1	18400000	627	16.88	0.79	12	0.34	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	4080	-16.42	20240123	3345	1.94	20240308	6870	-50.36	20230503	3025	12.73	20231031	5.80	N	075970	1000	184 억		315460	N	N	0	N	00	N
93	20240314	120613	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3425	-20	5	-0.58	167322135	48704	77.06	3490	3490	3415	4475	2415	3445	3435.35	1.71	0	-23106	3488	3466	3423	3401	3358	3477	3412	184	1030	1000	2200	5	1	18400000	630	16.96	0.79	12	0.26	202.00	4331.00	6870	20230503	-50.15	3025	20231031	13.22	4080	-16.05	20240123	3345	2.39	20240308	6870	-50.15	20230503	3025	13.22	20231031	5.80	N	075970	1000	184 억		315460	N	N	0	N	00	N
94	20240314	110613	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3435	-10	5	-0.29	143049205	41618	65.85	3490	3490	3415	4475	2415	3445	3437.06	1.71	0	-21190	3488	3466	3423	3401	3358	3477	3412	184	1030	1000	2200	5	1	18400000	632	17.00	0.79	12	0.23	202.00	4331.00	6870	20230503	-50.00	3025	20231031	13.55	4080	-15.81	20240123	3345	2.69	20240308	6870	-50.00	20230503	3025	13.55	20231031	5.80	N	075970	1000	184 억		315460	N	N	0	N	00	N
95	20240314	100618	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3445	0	3	0.00	85658925	24875	39.36	3490	3490	3420	4475	2415	3445	3443.53	1.71	0	-9184	3488	3466	3423	3401	3358	3477	3412	184	1030	1000	2200	5	1	18400000	634	17.05	0.80	12	0.14	202.00	4331.00	6870	20230503	-49.85	3025	20231031	13.88	4080	-15.56	20240123	3345	2.99	20240308	6870	-49.85	20230503	3025	13.88	20231031	5.80	N	075970	1000	184 억		315460	N	N	0	N	00	N
96	20240314	090616	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3445	0	3	0.00	29646685	8567	13.56	3490	3490	3425	4475	2415	3445	3461.98	1.71	0	-3276	3488	3466	3423	3401	3358	3477	3412	184	1030	1000	2200	5	1	18400000	634	17.05	0.80	12	0.05	202.00	4331.00	6870	20230503	-49.85	3025	20231031	13.88	4080	-15.56	20240123	3345	2.99	20240308	6870	-49.85	20230503	3025	13.88	20231031	5.80	N	075970	1000	184 억		315460	N	N	0	N	00	N
97	20240313	160608	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3445	65	2	1.92	214339825	62948	133.50	3435	3445	3380	4390	2370	3380	3405.02	1.72	0	-1465	3446	3412	3391	3357	3336	3430	3375	184	1010	1000	2160	5	1	18400000	634	17.05	0.80	12	0.34	202.00	4331.00	6870	20230503	-49.85	3025	20231031	13.88	4080	-15.56	20240123	3345	2.99	20240308	6870	-49.85	20230503	3025	13.88	20231031	5.81	N	075970	1000	184 억		316925	N	N	0	N	00	N
98	20240313	150608	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3430	50	2	1.48	193747405	56957	120.80	3435	3445	3380	4390	2370	3380	3401.64	1.72	0	868	3446	3412	3391	3357	3336	3430	3375	184	1010	1000	2160	5	1	18400000	631	16.98	0.79	12	0.31	202.00	4331.00	6870	20230503	-50.07	3025	20231031	13.39	4080	-15.93	20240123	3345	2.54	20240308	6870	-50.07	20230503	3025	13.39	20231031	5.81	N	075970	1000	184 억		316925	N	N	0	N	00	N
99	20240313	140612	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3390	10	2	0.30	141634730	41703	88.45	3435	3435	3380	4390	2370	3380	3396.27	1.72	0	-3141	3446	3412	3391	3357	3336	3430	3375	184	1010	1000	2160	5	1	18400000	624	16.78	0.78	12	0.23	202.00	4331.00	6870	20230503	-50.66	3025	20231031	12.07	4080	-16.91	20240123	3345	1.35	20240308	6870	-50.66	20230503	3025	12.07	20231031	5.81	N	075970	1000	184 억		316925	N	N	0	N	00	N
100	20240313	130614	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3390	10	2	0.30	116526730	34297	72.74	3435	3435	3380	4390	2370	3380	3397.58	1.72	0	1860	3446	3412	3391	3357	3336	3430	3375	184	1010	1000	2160	5	1	18400000	624	16.78	0.78	12	0.19	202.00	4331.00	6870	20230503	-50.66	3025	20231031	12.07	4080	-16.91	20240123	3345	1.35	20240308	6870	-50.66	20230503	3025	12.07	20231031	5.81	N	075970	1000	184 억		316925	N	N	0	N	00	N
101	20240313	120610	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3410	30	2	0.89	100422480	29546	62.66	3435	3435	3380	4390	2370	3380	3398.85	1.72	0	2039	3446	3412	3391	3357	3336	3430	3375	184	1010	1000	2160	5	1	18400000	627	16.88	0.79	12	0.16	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	4080	-16.42	20240123	3345	1.94	20240308	6870	-50.36	20230503	3025	12.73	20231031	5.81	N	075970	1000	184 억		316925	N	N	0	N	00	N
102	20240313	110608	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3425	45	2	1.33	62182555	18318	38.85	3435	3435	3380	4390	2370	3380	3394.61	1.72	0	485	3446	3412	3391	3357	3336	3430	3375	184	1010	1000	2160	5	1	18400000	630	16.96	0.79	12	0.10	202.00	4331.00	6870	20230503	-50.15	3025	20231031	13.22	4080	-16.05	20240123	3345	2.39	20240308	6870	-50.15	20230503	3025	13.22	20231031	5.81	N	075970	1000	184 억		316925	N	N	0	N	00	N
103	20240313	100606	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	20	2	0.59	45826410	13514	28.66	3435	3435	3380	4390	2370	3380	3391.03	1.72	0	-211	3446	3412	3391	3357	3336	3430	3375	184	1010	1000	2160	5	1	18400000	626	16.83	0.79	12	0.07	202.00	4331.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3345	1.64	20240308	6870	-50.51	20230503	3025	12.40	20231031	5.81	N	075970	1000	184 억		316925	N	N	0	N	00	N
104	20240313	090609	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3410	30	2	0.89	7810920	2289	4.85	3435	3435	3410	4390	2370	3380	3412.37	1.72	0	1019	3446	3412	3391	3357	3336	3430	3375	184	1010	1000	2160	5	1	18400000	627	16.88	0.79	12	0.01	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	4080	-16.42	20240123	3345	1.94	20240308	6870	-50.36	20230503	3025	12.73	20231031	5.81	N	075970	1000	184 억		316925	N	N	0	N	00	N
105	20240312	160601	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3380	-20	5	-0.59	156255625	46008	61.94	3370	3425	3370	4420	2380	3400	3396.75	1.73	0	-1146	3516	3457	3411	3352	3306	3452	3347	184	1020	1000	2170	5	1	18400000	622	16.73	0.78	12	0.25	202.00	4331.00	6870	20230503	-50.80	3025	20231031	11.74	4080	-17.16	20240123	3345	1.05	20240308	6870	-50.80	20230503	3025	11.74	20231031	5.75	N	075970	1000	184 억		318071	N	N	0	N	00	N
106	20240312	150600	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	0	3	0.00	120897665	35558	47.87	3370	3425	3370	4420	2380	3400	3400.01	1.73	0	801	3516	3457	3411	3352	3306	3452	3347	184	1020	1000	2170	5	1	18400000	626	16.83	0.79	12	0.19	202.00	4331.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3345	1.64	20240308	6870	-50.51	20230503	3025	12.40	20231031	5.75	N	075970	1000	184 억		318071	N	N	0	N	00	N
107	20240312	140556	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	0	3	0.00	106680545	31376	42.24	3370	3425	3370	4420	2380	3400	3400.07	1.73	0	941	3516	3457	3411	3352	3306	3452	3347	184	1020	1000	2170	5	1	18400000	626	16.83	0.79	12	0.17	202.00	4331.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3345	1.64	20240308	6870	-50.51	20230503	3025	12.40	20231031	5.75	N	075970	1000	184 억		318071	N	N	0	N	00	N
108	20240312	130535	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	0	3	0.00	85181530	25053	33.73	3370	3425	3370	4420	2380	3400	3400.05	1.73	0	4707	3516	3457	3411	3352	3306	3452	3347	184	1020	1000	2170	5	1	18400000	626	16.83	0.79	12	0.14	202.00	4331.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3345	1.64	20240308	6870	-50.51	20230503	3025	12.40	20231031	5.75	N	075970	1000	184 억		318071	N	N	0	N	00	N
109	20240312	120605	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3410	10	2	0.29	64227105	18894	25.44	3370	3425	3370	4420	2380	3400	3399.34	1.73	0	6084	3516	3457	3411	3352	3306	3452	3347	184	1020	1000	2170	5	1	18400000	627	16.88	0.79	12	0.10	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	4080	-16.42	20240123	3345	1.94	20240308	6870	-50.36	20230503	3025	12.73	20231031	5.75	N	075970	1000	184 억		318071	N	N	0	N	00	N
110	20240312	110602	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3420	20	2	0.59	41181015	12130	16.33	3370	3425	3370	4420	2380	3400	3394.97	1.73	0	4709	3516	3457	3411	3352	3306	3452	3347	184	1020	1000	2170	5	1	18400000	629	16.93	0.79	12	0.07	202.00	4331.00	6870	20230503	-50.22	3025	20231031	13.06	4080	-16.18	20240123	3345	2.24	20240308	6870	-50.22	20230503	3025	13.06	20231031	5.75	N	075970	1000	184 억		318071	N	N	0	N	00	N
111	20240312	100601	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	0	3	0.00	27373310	8086	10.89	3370	3415	3370	4420	2380	3400	3385.27	1.73	0	1999	3516	3457	3411	3352	3306	3452	3347	184	1020	1000	2170	5	1	18400000	626	16.83	0.79	12	0.04	202.00	4331.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3345	1.64	20240308	6870	-50.51	20230503	3025	12.40	20231031	5.75	N	075970	1000	184 억		318071	N	N	0	N	00	N
112	20240312	090601	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3375	-25	5	-0.74	7910665	2346	3.16	3370	3395	3370	4420	2380	3400	3371.98	1.73	0	622	3516	3457	3411	3352	3306	3452	3347	184	1020	1000	2170	5	1	18400000	621	16.71	0.78	12	0.01	202.00	4331.00	6870	20230503	-50.87	3025	20231031	11.57	4080	-17.28	20240123	3345	0.90	20240308	6870	-50.87	20230503	3025	11.57	20231031	5.75	N	075970	1000	184 억		318071	N	N	0	N	00	N
113	20240311	160600	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	0	3	0.00	252058175	73686	100.10	3400	3470	3365	4420	2380	3400	3420.76	1.93	0	-37019	3456	3427	3386	3357	3316	3442	3372	184	1020	1000	2170	5	1	18400000	626	16.83	0.79	12	0.40	202.00	4331.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3345	1.64	20240308	6870	-50.51	20230503	3025	12.40	20231031	5.78	N	075970	1000	184 억		354740	N	N	0	N	00	N
114	20240311	150601	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3425	25	2	0.74	240652980	70343	95.56	3400	3470	3365	4420	2380	3400	3421.16	1.93	0	-35414	3456	3427	3386	3357	3316	3442	3372	184	1020	1000	2170	5	1	18400000	630	16.96	0.79	12	0.38	202.00	4331.00	6870	20230503	-50.15	3025	20231031	13.22	4080	-16.05	20240123	3345	2.39	20240308	6870	-50.15	20230503	3025	13.22	20231031	5.78	N	075970	1000	184 억		354740	N	N	0	N	00	N
115	20240311	140557	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	0	3	0.00	85286840	25163	34.18	3400	3440	3365	4420	2380	3400	3389.35	1.93	0	1388	3456	3427	3386	3357	3316	3442	3372	184	1020	1000	2170	5	1	18400000	626	16.83	0.79	12	0.14	202.00	4331.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3345	1.64	20240308	6870	-50.51	20230503	3025	12.40	20231031	5.78	N	075970	1000	184 억		354740	N	N	0	N	00	N
116	20240311	130600	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3410	10	2	0.29	76838985	22676	30.81	3400	3440	3365	4420	2380	3400	3388.53	1.93	0	1827	3456	3427	3386	3357	3316	3442	3372	184	1020	1000	2170	5	1	18400000	627	16.88	0.79	12	0.12	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	4080	-16.42	20240123	3345	1.94	20240308	6870	-50.36	20230503	3025	12.73	20231031	5.78	N	075970	1000	184 억		354740	N	N	0	N	00	N
117	20240311	120600	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3390	-10	5	-0.29	72194560	21311	28.95	3400	3440	3365	4420	2380	3400	3387.63	1.93	0	2296	3456	3427	3386	3357	3316	3442	3372	184	1020	1000	2170	5	1	18400000	624	16.78	0.78	12	0.12	202.00	4331.00	6870	20230503	-50.66	3025	20231031	12.07	4080	-16.91	20240123	3345	1.35	20240308	6870	-50.66	20230503	3025	12.07	20231031	5.78	N	075970	1000	184 억		354740	N	N	0	N	00	N
118	20240311	110555	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3410	10	2	0.29	49904830	14738	20.02	3400	3440	3365	4420	2380	3400	3386.07	1.93	0	2937	3456	3427	3386	3357	3316	3442	3372	184	1020	1000	2170	5	1	18400000	627	16.88	0.79	12	0.08	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	4080	-16.42	20240123	3345	1.94	20240308	6870	-50.36	20230503	3025	12.73	20231031	5.78	N	075970	1000	184 억		354740	N	N	0	N	00	N
119	20240311	100550	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3390	-10	5	-0.29	34154710	10112	13.74	3400	3410	3365	4420	2380	3400	3377.49	1.93	0	4070	3456	3427	3386	3357	3316	3442	3372	184	1020	1000	2170	5	1	18400000	624	16.78	0.78	12	0.05	202.00	4331.00	6870	20230503	-50.66	3025	20231031	12.07	4080	-16.91	20240123	3345	1.35	20240308	6870	-50.66	20230503	3025	12.07	20231031	5.78	N	075970	1000	184 억		354740	N	N	0	N	00	N
120	20240311	090553	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3365	-35	5	-1.03	8662780	2562	3.48	3400	3410	3365	4420	2380	3400	3380.74	1.93	0	-307	3456	3427	3386	3357	3316	3442	3372	184	1020	1000	2170	5	1	18400000	619	16.66	0.78	12	0.01	202.00	4331.00	6870	20230503	-51.02	3025	20231031	11.24	4080	-17.52	20240123	3345	0.60	20240308	6870	-51.02	20230503	3025	11.24	20231031	5.78	N	075970	1000	184 억		354740	N	N	0	N	00	N
121	20240308	160558	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	35	2	1.04	247934385	73353	62.49	3380	3415	3345	4370	2360	3365	3380.01	1.99	0	-11282	3435	3400	3380	3345	3325	3390	3335	184	1005	1000	2150	5	1	18400000	626	16.83	0.79	12	0.40	202.00	4331.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3345	1.64	20240308	6870	-50.51	20230503	3025	12.40	20231031	5.99	N	075970	1000	184 억		365423	N	N	0	N	00	N
122	20240308	150555	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3370	5	2	0.15	223237550	66070	56.29	3380	3415	3345	4370	2360	3365	3378.80	1.99	0	-10866	3435	3400	3380	3345	3325	3390	3335	184	1005	1000	2150	5	1	18400000	620	16.68	0.78	12	0.36	202.00	4331.00	6870	20230503	-50.95	3025	20231031	11.40	4080	-17.40	20240123	3345	0.75	20240308	6870	-50.95	20230503	3025	11.40	20231031	5.99	N	075970	1000	184 억		365423	N	N	0	N	00	N
123	20240308	140553	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3365	0	3	0.00	201603460	59640	50.81	3380	3415	3345	4370	2360	3365	3380.34	1.99	0	-12499	3435	3400	3380	3345	3325	3390	3335	184	1005	1000	2150	5	1	18400000	619	16.66	0.78	12	0.32	202.00	4331.00	6870	20230503	-51.02	3025	20231031	11.24	4080	-17.52	20240123	3345	0.60	20240308	6870	-51.02	20230503	3025	11.24	20231031	5.99	N	075970	1000	184 억		365423	N	N	0	N	00	N
124	20240308	130551	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3365	0	3	0.00	172427585	50946	43.40	3380	3415	3355	4370	2360	3365	3384.52	1.99	0	-10099	3435	3400	3380	3345	3325	3390	3335	184	1005	1000	2150	5	1	18400000	619	16.66	0.78	12	0.28	202.00	4331.00	6870	20230503	-51.02	3025	20231031	11.24	4080	-17.52	20240123	3355	0.30	20240308	6870	-51.02	20230503	3025	11.24	20231031	5.99	N	075970	1000	184 억		365423	N	N	0	N	00	N
125	20240308	120552	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3375	10	2	0.30	138821110	40953	34.89	3380	3415	3370	4370	2360	3365	3389.77	1.99	0	-7639	3435	3400	3380	3345	3325	3390	3335	184	1005	1000	2150	5	1	18400000	621	16.71	0.78	12	0.22	202.00	4331.00	6870	20230503	-50.87	3025	20231031	11.57	4080	-17.28	20240123	3360	0.45	20240307	6870	-50.87	20230503	3025	11.57	20231031	5.99	N	075970	1000	184 억		365423	N	N	0	N	00	N
126	20240308	110552	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3395	30	2	0.89	108997460	32137	27.38	3380	3415	3375	4370	2360	3365	3391.65	1.99	0	-4531	3435	3400	3380	3345	3325	3390	3335	184	1005	1000	2150	5	1	18400000	625	16.81	0.78	12	0.17	202.00	4331.00	6870	20230503	-50.58	3025	20231031	12.23	4080	-16.79	20240123	3360	1.04	20240307	6870	-50.58	20230503	3025	12.23	20231031	5.99	N	075970	1000	184 억		365423	N	N	0	N	00	N
127	20240308	100549	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3395	30	2	0.89	75334320	22235	18.94	3380	3415	3375	4370	2360	3365	3388.10	1.99	0	-4927	3435	3400	3380	3345	3325	3390	3335	184	1005	1000	2150	5	1	18400000	625	16.81	0.78	12	0.12	202.00	4331.00	6870	20230503	-50.58	3025	20231031	12.23	4080	-16.79	20240123	3360	1.04	20240307	6870	-50.58	20230503	3025	12.23	20231031	5.99	N	075970	1000	184 억		365423	N	N	0	N	00	N
128	20240308	090548	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3390	25	2	0.74	7963405	2350	2.00	3380	3400	3380	4370	2360	3365	3388.68	1.99	0	71	3435	3400	3380	3345	3325	3390	3335	184	1005	1000	2150	5	1	18400000	624	16.78	0.78	12	0.01	202.00	4331.00	6870	20230503	-50.66	3025	20231031	12.07	4080	-16.91	20240123	3360	0.89	20240307	6870	-50.66	20230503	3025	12.07	20231031	5.99	N	075970	1000	184 억		365423	N	N	0	N	00	N
129	20240307	160549	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3365	-35	5	-1.03	394646535	116840	61.27	3400	3415	3360	4420	2380	3400	3377.67	1.93	0	9893	3580	3490	3435	3345	3290	3462	3317	184	1020	1000	2170	5	1	18400000	619	16.66	0.78	12	0.63	202.00	4331.00	6870	20230503	-51.02	3025	20231031	11.24	4080	-17.52	20240123	3360	0.15	20240307	6870	-51.02	20230503	3025	11.24	20231031	6.03	N	075970	1000	184 억		355359	N	N	0	N	00	N
130	20240307	150531	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3375	-25	5	-0.74	379979920	112482	58.99	3400	3415	3360	4420	2380	3400	3378.14	1.93	0	10068	3580	3490	3435	3345	3290	3462	3317	184	1020	1000	2170	5	1	18400000	621	16.71	0.78	12	0.61	202.00	4331.00	6870	20230503	-50.87	3025	20231031	11.57	4080	-17.28	20240123	3360	0.45	20240307	6870	-50.87	20230503	3025	11.57	20231031	6.03	N	075970	1000	184 억		355359	N	N	0	N	00	N
131	20240307	140541	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3380	-20	5	-0.59	359236060	106325	55.76	3400	3415	3360	4420	2380	3400	3378.66	1.93	0	9689	3580	3490	3435	3345	3290	3462	3317	184	1020	1000	2170	5	1	18400000	622	16.73	0.78	12	0.58	202.00	4331.00	6870	20230503	-50.80	3025	20231031	11.74	4080	-17.16	20240123	3360	0.60	20240307	6870	-50.80	20230503	3025	11.74	20231031	6.03	N	075970	1000	184 억		355359	N	N	0	N	00	N
132	20240307	130544	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3385	-15	5	-0.44	346305275	102502	53.75	3400	3415	3360	4420	2380	3400	3378.52	1.93	0	8080	3580	3490	3435	3345	3290	3462	3317	184	1020	1000	2170	5	1	18400000	623	16.76	0.78	12	0.56	202.00	4331.00	6870	20230503	-50.73	3025	20231031	11.90	4080	-17.03	20240123	3360	0.74	20240307	6870	-50.73	20230503	3025	11.90	20231031	6.03	N	075970	1000	184 억		355359	N	N	0	N	00	N
133	20240307	120545	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3365	-35	5	-1.03	323104145	95625	50.15	3400	3415	3360	4420	2380	3400	3378.87	1.93	0	4984	3580	3490	3435	3345	3290	3462	3317	184	1020	1000	2170	5	1	18400000	619	16.66	0.78	12	0.52	202.00	4331.00	6870	20230503	-51.02	3025	20231031	11.24	4080	-17.52	20240123	3360	0.15	20240307	6870	-51.02	20230503	3025	11.24	20231031	6.03	N	075970	1000	184 억		355359	N	N	0	N	00	N
134	20240307	110549	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	0	3	0.00	297720425	88112	46.21	3400	3415	3360	4420	2380	3400	3378.89	1.93	0	7549	3580	3490	3435	3345	3290	3462	3317	184	1020	1000	2170	5	1	18400000	626	16.83	0.79	12	0.48	202.00	4331.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3360	1.19	20240307	6870	-50.51	20230503	3025	12.40	20231031	6.03	N	075970	1000	184 억		355359	N	N	0	N	00	N
135	20240307	100546	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3360	-40	5	-1.18	217418700	64316	33.73	3400	3415	3360	4420	2380	3400	3380.48	1.93	0	265	3580	3490	3435	3345	3290	3462	3317	184	1020	1000	2170	5	1	18400000	618	16.63	0.78	12	0.35	202.00	4331.00	6870	20230503	-51.09	3025	20231031	11.07	4080	-17.65	20240123	3360	0.00	20240307	6870	-51.09	20230503	3025	11.07	20231031	6.03	N	075970	1000	184 억		355359	N	N	0	N	00	N
136	20240307	090547	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3405	5	2	0.15	63108545	18567	9.74	3400	3415	3385	4420	2380	3400	3398.96	1.93	0	2243	3580	3490	3435	3345	3290	3462	3317	184	1020	1000	2170	5	1	18400000	627	16.86	0.79	12	0.10	202.00	4331.00	6870	20230503	-50.44	3025	20231031	12.56	4080	-16.54	20240123	3380	0.74	20240306	6870	-50.44	20230503	3025	12.56	20231031	6.03	N	075970	1000	184 억		355359	N	N	0	N	00	N
137	20240306	160544	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3400	-110	5	-3.13	654494190	189998	183.08	3510	3525	3380	4560	2460	3510	3444.75	2.23	0	-54514	3660	3585	3545	3470	3430	3565	3450	184	1050	1000	2240	5	1	18400000	626	16.83	0.79	12	1.03	202.00	4331.00	6870	20230503	-50.51	3025	20231031	12.40	4080	-16.67	20240123	3380	0.59	20240306	6870	-50.51	20230503	3025	12.40	20231031	6.11	N	075970	1000	184 억		409720	N	N	0	N	00	N
138	20240306	150545	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3395	-115	5	-3.28	620990475	180133	173.58	3510	3525	3380	4560	2460	3510	3447.40	2.23	0	-53355	3660	3585	3545	3470	3430	3565	3450	184	1050	1000	2240	5	1	18400000	625	16.81	0.78	12	0.98	202.00	4331.00	6870	20230503	-50.58	3025	20231031	12.23	4080	-16.79	20240123	3380	0.44	20240306	6870	-50.58	20230503	3025	12.23	20231031	6.11	N	075970	1000	184 억		409720	N	N	0	N	00	N
139	20240306	140545	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3430	-80	5	-2.28	512696330	148326	142.93	3510	3525	3415	4560	2460	3510	3456.55	2.23	0	-51993	3660	3585	3545	3470	3430	3565	3450	184	1050	1000	2240	5	1	18400000	631	16.98	0.79	12	0.81	202.00	4331.00	6870	20230503	-50.07	3025	20231031	13.39	4080	-15.93	20240123	3415	0.44	20240306	6870	-50.07	20230503	3025	13.39	20231031	6.11	N	075970	1000	184 억		409720	N	N	0	N	00	N
140	20240306	130547	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3435	-75	5	-2.14	405795610	117129	112.86	3510	3525	3425	4560	2460	3510	3464.52	2.23	0	-27411	3660	3585	3545	3470	3430	3565	3450	184	1050	1000	2240	5	1	18400000	632	17.00	0.79	12	0.64	202.00	4331.00	6870	20230503	-50.00	3025	20231031	13.55	4080	-15.81	20240123	3425	0.29	20240306	6870	-50.00	20230503	3025	13.55	20231031	6.11	N	075970	1000	184 억		409720	N	N	0	N	00	N
141	20240306	120547	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3450	-60	5	-1.71	351462930	101323	97.63	3510	3525	3425	4560	2460	3510	3468.74	2.23	0	-25842	3660	3585	3545	3470	3430	3565	3450	184	1050	1000	2240	5	1	18400000	635	17.08	0.80	12	0.55	202.00	4331.00	6870	20230503	-49.78	3025	20231031	14.05	4080	-15.44	20240123	3425	0.73	20240306	6870	-49.78	20230503	3025	14.05	20231031	6.11	N	075970	1000	184 억		409720	N	N	0	N	00	N
142	20240306	110543	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3445	-65	5	-1.85	274190480	78861	75.99	3510	3525	3425	4560	2460	3510	3476.88	2.23	0	-24234	3660	3585	3545	3470	3430	3565	3450	184	1050	1000	2240	5	1	18400000	634	17.05	0.80	12	0.43	202.00	4331.00	6870	20230503	-49.85	3025	20231031	13.88	4080	-15.56	20240123	3425	0.58	20240306	6870	-49.85	20230503	3025	13.88	20231031	6.11	N	075970	1000	184 억		409720	N	N	0	N	00	N
143	20240306	100535	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3495	-15	5	-0.43	75954780	21694	20.90	3510	3525	3490	4560	2460	3510	3501.19	2.23	0	-5595	3660	3585	3545	3470	3430	3565	3450	184	1050	1000	2240	5	1	18400000	643	17.30	0.81	12	0.12	202.00	4331.00	6870	20230503	-49.13	3025	20231031	15.54	4080	-14.34	20240123	3440	1.60	20240122	6870	-49.13	20230503	3025	15.54	20231031	6.11	N	075970	1000	184 억		409720	N	N	0	N	00	N
144	20240306	090543	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3525	15	2	0.43	8097715	2307	2.22	3510	3525	3505	4560	2460	3510	3510.06	2.23	0	-1294	3660	3585	3545	3470	3430	3565	3450	184	1050	1000	2240	5	1	18400000	649	17.45	0.81	12	0.01	202.00	4331.00	6870	20230503	-48.69	3025	20231031	16.53	4080	-13.60	20240123	3440	2.47	20240122	6870	-48.69	20230503	3025	16.53	20231031	6.11	N	075970	1000	184 억		409720	N	N	0	N	00	N
145	20240305	160540	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3510	-80	5	-2.23	365710715	102937	141.27	3565	3620	3505	4665	2515	3590	3553.01	2.40	0	-31741	3686	3637	3601	3552	3516	3632	3547	184	1075	1000	2290	5	1	18400000	646	17.38	0.81	12	0.56	202.00	4331.00	6870	20230503	-48.91	3025	20231031	16.03	4080	-13.97	20240123	3440	2.03	20240122	6870	-48.91	20230503	3025	16.03	20231031	6.09	N	075970	1000	184 억		441561	N	N	0	N	00	N
146	20240305	150541	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3510	-80	5	-2.23	340036095	95620	131.23	3565	3620	3505	4665	2515	3590	3556.12	2.40	0	-30395	3686	3637	3601	3552	3516	3632	3547	184	1075	1000	2290	5	1	18400000	646	17.38	0.81	12	0.52	202.00	4331.00	6870	20230503	-48.91	3025	20231031	16.03	4080	-13.97	20240123	3440	2.03	20240122	6870	-48.91	20230503	3025	16.03	20231031	6.09	N	075970	1000	184 억		441561	N	N	0	N	00	N
147	20240305	140535	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3530	-60	5	-1.67	274001600	76846	105.46	3565	3620	3530	4665	2515	3590	3565.59	2.40	0	-18637	3686	3637	3601	3552	3516	3632	3547	184	1075	1000	2290	5	1	18400000	650	17.48	0.82	12	0.42	202.00	4331.00	6870	20230503	-48.62	3025	20231031	16.69	4080	-13.48	20240123	3440	2.62	20240122	6870	-48.62	20230503	3025	16.69	20231031	6.09	N	075970	1000	184 억		441561	N	N	0	N	00	N
148	20240305	130539	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3540	-50	5	-1.39	239223750	67014	91.97	3565	3620	3535	4665	2515	3590	3569.76	2.40	0	-17012	3686	3637	3601	3552	3516	3632	3547	184	1075	1000	2290	5	1	18400000	651	17.52	0.82	12	0.36	202.00	4331.00	6870	20230503	-48.47	3025	20231031	17.02	4080	-13.24	20240123	3440	2.91	20240122	6870	-48.47	20230503	3025	17.02	20231031	6.09	N	075970	1000	184 억		441561	N	N	0	N	00	N
149	20240305	120537	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3550	-40	5	-1.11	206000750	57640	79.10	3565	3620	3545	4665	2515	3590	3573.92	2.40	0	-16455	3686	3637	3601	3552	3516	3632	3547	184	1075	1000	2290	5	1	18400000	653	17.57	0.82	12	0.31	202.00	4331.00	6870	20230503	-48.33	3025	20231031	17.36	4080	-12.99	20240123	3440	3.20	20240122	6870	-48.33	20230503	3025	17.36	20231031	6.09	N	075970	1000	184 억		441561	N	N	0	N	00	N
150	20240305	110538	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3560	-30	5	-0.84	147730255	41258	56.62	3565	3620	3560	4665	2515	3590	3580.65	2.40	0	-8122	3686	3637	3601	3552	3516	3632	3547	184	1075	1000	2290	5	1	18400000	655	17.62	0.82	12	0.22	202.00	4331.00	6870	20230503	-48.18	3025	20231031	17.69	4080	-12.75	20240123	3440	3.49	20240122	6870	-48.18	20230503	3025	17.69	20231031	6.09	N	075970	1000	184 억		441561	N	N	0	N	00	N
151	20240305	100533	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3575	-15	5	-0.42	74723075	20876	28.65	3565	3610	3565	4665	2515	3590	3579.38	2.40	0	-1280	3686	3637	3601	3552	3516	3632	3547	184	1075	1000	2290	5	1	18400000	658	17.70	0.83	12	0.11	202.00	4331.00	6870	20230503	-47.96	3025	20231031	18.18	4080	-12.38	20240123	3440	3.92	20240122	6870	-47.96	20230503	3025	18.18	20231031	6.09	N	075970	1000	184 억		441561	N	N	0	N	00	N
152	20240305	090535	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3590	0	3	0.00	9579470	2685	3.68	3565	3610	3565	4665	2515	3590	3567.77	2.40	0	630	3686	3637	3601	3552	3516	3632	3547	184	1075	1000	2290	5	1	18400000	661	17.77	0.83	12	0.01	202.00	4331.00	6870	20230503	-47.74	3025	20231031	18.68	4080	-12.01	20240123	3440	4.36	20240122	6870	-47.74	20230503	3025	18.68	20231031	6.09	N	075970	1000	184 억		441561	N	N	0	N	00	N
153	20240304	160537	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3590	30	2	0.84	261633755	72579	114.26	3590	3650	3565	4625	2495	3560	3604.81	2.40	0	148	3633	3596	3578	3541	3523	3587	3532	184	1065	1000	2270	5	1	18400000	661	17.77	0.83	12	0.39	202.00	4331.00	6870	20230503	-47.74	3025	20231031	18.68	4080	-12.01	20240123	3440	4.36	20240122	6870	-47.74	20230503	3025	18.68	20231031	6.13	N	075970	1000	184 억		441383	N	N	0	N	00	N
154	20240304	150533	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3590	30	2	0.84	236570555	65601	103.27	3590	3650	3565	4625	2495	3560	3606.20	2.40	0	-12	3633	3596	3578	3541	3523	3587	3532	184	1065	1000	2270	5	1	18400000	661	17.77	0.83	12	0.36	202.00	4331.00	6870	20230503	-47.74	3025	20231031	18.68	4080	-12.01	20240123	3440	4.36	20240122	6870	-47.74	20230503	3025	18.68	20231031	6.13	N	075970	1000	184 억		441383	N	N	0	N	00	N
155	20240304	140501	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3590	30	2	0.84	206426820	57204	90.05	3590	3650	3565	4625	2495	3560	3608.61	2.40	0	1492	3633	3596	3578	3541	3523	3587	3532	184	1065	1000	2270	5	1	18400000	661	17.77	0.83	12	0.31	202.00	4331.00	6870	20230503	-47.74	3025	20231031	18.68	4080	-12.01	20240123	3440	4.36	20240122	6870	-47.74	20230503	3025	18.68	20231031	6.13	N	075970	1000	184 억		441383	N	N	0	N	00	N
156	20240304	130529	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3615	55	2	1.54	191452280	53034	83.49	3590	3650	3565	4625	2495	3560	3609.99	2.40	0	2356	3633	3596	3578	3541	3523	3587	3532	184	1065	1000	2270	5	1	18400000	665	17.90	0.83	12	0.29	202.00	4331.00	6870	20230503	-47.38	3025	20231031	19.50	4080	-11.40	20240123	3440	5.09	20240122	6870	-47.38	20230503	3025	19.50	20231031	6.13	N	075970	1000	184 억		441383	N	N	0	N	00	N
157	20240304	120506	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3605	45	2	1.26	148460280	41083	64.67	3590	3650	3565	4625	2495	3560	3613.67	2.40	0	2625	3633	3596	3578	3541	3523	3587	3532	184	1065	1000	2270	5	1	18400000	663	17.85	0.83	12	0.22	202.00	4331.00	6870	20230503	-47.53	3025	20231031	19.17	4080	-11.64	20240123	3440	4.80	20240122	6870	-47.53	20230503	3025	19.17	20231031	6.13	N	075970	1000	184 억		441383	N	N	0	N	00	N
158	20240304	110525	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3635	75	2	2.11	104761625	29007	45.66	3590	3650	3565	4625	2495	3560	3611.60	2.40	0	-1815	3633	3596	3578	3541	3523	3587	3532	184	1065	1000	2270	5	1	18400000	669	18.00	0.84	12	0.16	202.00	4331.00	6870	20230503	-47.09	3025	20231031	20.17	4080	-10.91	20240123	3440	5.67	20240122	6870	-47.09	20230503	3025	20.17	20231031	6.13	N	075970	1000	184 억		441383	N	N	0	N	00	N
159	20240304	100526	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3615	55	2	1.54	40474620	11251	17.71	3590	3650	3565	4625	2495	3560	3597.42	2.40	0	-1133	3633	3596	3578	3541	3523	3587	3532	184	1065	1000	2270	5	1	18400000	665	17.90	0.83	12	0.06	202.00	4331.00	6870	20230503	-47.38	3025	20231031	19.50	4080	-11.40	20240123	3440	5.09	20240122	6870	-47.38	20230503	3025	19.50	20231031	6.13	N	075970	1000	184 억		441383	N	N	0	N	00	N
160	20240304	090527	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3585	25	2	0.70	10581045	2949	4.64	3590	3650	3565	4625	2495	3560	3588.01	2.40	0	291	3633	3596	3578	3541	3523	3587	3532	184	1065	1000	2270	5	1	18400000	660	17.75	0.83	12	0.02	202.00	4331.00	6870	20230503	-47.82	3025	20231031	18.51	4080	-12.13	20240123	3440	4.22	20240122	6870	-47.82	20230503	3025	18.51	20231031	6.13	N	075970	1000	184 억		441383	N	N	0	N	00	N