KissMeData/198440/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	160917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1816	1	2	0.06	86979566	47801	133.14	1815	1846	1809	2355	1271	1815	1819.62	0.87	0	-30	1833	1823	1812	1802	1791	1818	1797	32	540	100	1300	1	1	31979960	581	-3.67	0.63	12	0.15	-495.00	2883.00	2895	20230519	-37.27	1568	20231114	15.82	1864	-2.58	20240221	1633	11.21	20240129	2895	-37.27	20230519	1568	15.82	20231114	1.54	N	198440	100	31 억		279414	N	N	0	N	00	N
3	20240329	150919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1816	1	2	0.06	84712785	46549	129.66	1815	1846	1810	2355	1271	1815	1819.86	0.87	0	-117	1833	1823	1812	1802	1791	1818	1797	32	540	100	1300	1	1	31979960	581	-3.67	0.63	12	0.15	-495.00	2883.00	2895	20230519	-37.27	1568	20231114	15.82	1864	-2.58	20240221	1633	11.21	20240129	2895	-37.27	20230519	1568	15.82	20231114	1.54	N	198440	100	31 억		279414	N	N	0	N	00	N
4	20240329	140914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1817	2	2	0.11	70982527	38964	108.53	1815	1846	1810	2355	1271	1815	1821.75	0.87	0	-204	1833	1823	1812	1802	1791	1818	1797	32	540	100	1300	1	1	31979960	581	-3.67	0.63	12	0.12	-495.00	2883.00	2895	20230519	-37.24	1568	20231114	15.88	1864	-2.52	20240221	1633	11.27	20240129	2895	-37.24	20230519	1568	15.88	20231114	1.54	N	198440	100	31 억		279414	N	N	0	N	00	N
5	20240329	130901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1824	9	2	0.50	69871170	38353	106.83	1815	1846	1810	2355	1271	1815	1821.79	0.87	0	163	1833	1823	1812	1802	1791	1818	1797	32	540	100	1300	1	1	31979960	583	-3.68	0.63	12	0.12	-495.00	2883.00	2895	20230519	-36.99	1568	20231114	16.33	1864	-2.15	20240221	1633	11.70	20240129	2895	-36.99	20230519	1568	16.33	20231114	1.54	N	198440	100	31 억		279414	N	N	0	N	00	N
6	20240329	120911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1810	-5	5	-0.28	59245305	32509	90.55	1815	1846	1810	2355	1271	1815	1822.43	0.87	0	461	1833	1823	1812	1802	1791	1818	1797	32	540	100	1300	1	1	31979960	579	-3.66	0.63	12	0.10	-495.00	2883.00	2895	20230519	-37.48	1568	20231114	15.43	1864	-2.90	20240221	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	1.54	N	198440	100	31 억		279414	N	N	0	N	00	N
7	20240329	110859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1811	-4	5	-0.22	44971338	24628	68.60	1815	1846	1810	2355	1271	1815	1826.02	0.87	0	449	1833	1823	1812	1802	1791	1818	1797	32	540	100	1300	1	1	31979960	579	-3.66	0.63	12	0.08	-495.00	2883.00	2895	20230519	-37.44	1568	20231114	15.50	1864	-2.84	20240221	1633	10.90	20240129	2895	-37.44	20230519	1568	15.50	20231114	1.54	N	198440	100	31 억		279414	N	N	0	N	00	N
8	20240329	100900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1815	0	3	0.00	35231940	19258	53.64	1815	1846	1810	2355	1271	1815	1829.47	0.87	0	449	1833	1823	1812	1802	1791	1818	1797	32	540	100	1300	1	1	31979960	580	-3.67	0.63	12	0.06	-495.00	2883.00	2895	20230519	-37.31	1568	20231114	15.75	1864	-2.63	20240221	1633	11.15	20240129	2895	-37.31	20230519	1568	15.75	20231114	1.54	N	198440	100	31 억		279414	N	N	0	N	00	N
9	20240329	090900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1817	2	2	0.11	1945682	1072	2.99	1815	1817	1815	2355	1271	1815	1815.00	0.87	0	-157	1833	1823	1812	1802	1791	1818	1797	32	540	100	1300	1	1	31979960	581	-3.67	0.63	12	0.00	-495.00	2883.00	2895	20230519	-37.24	1568	20231114	15.88	1864	-2.52	20240221	1633	11.27	20240129	2895	-37.24	20230519	1568	15.88	20231114	1.54	N	198440	100	31 억		279414	N	N	0	N	00	N
10	20240328	160906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1815	2	2	0.11	64464423	35529	105.31	1819	1822	1801	2355	1270	1813	1814.42	0.87	0	-133	1857	1834	1809	1786	1761	1846	1798	32	542	100	1300	1	1	31979960	580	-7.47	0.53	12	0.11	-243.00	3419.00	2895	20230519	-37.31	1568	20231114	15.75	1864	-2.63	20240221	1633	11.15	20240129	2895	-37.31	20230519	1568	15.75	20231114	1.54	N	198440	100	31 억		279547	N	N	0	N	00	N
11	20240328	150907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1817	4	2	0.22	63727431	35123	104.10	1819	1822	1801	2355	1270	1813	1814.41	0.87	0	-168	1857	1834	1809	1786	1761	1846	1798	32	542	100	1300	1	1	31979960	581	-7.48	0.53	12	0.11	-243.00	3419.00	2895	20230519	-37.24	1568	20231114	15.88	1864	-2.52	20240221	1633	11.27	20240129	2895	-37.24	20230519	1568	15.88	20231114	1.54	N	198440	100	31 억		279547	N	N	0	N	00	N
12	20240328	140855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1813	0	3	0.00	50232799	27688	82.07	1819	1822	1801	2355	1270	1813	1814.24	0.87	0	-66	1857	1834	1809	1786	1761	1846	1798	32	542	100	1300	1	1	31979960	580	-7.46	0.53	12	0.09	-243.00	3419.00	2895	20230519	-37.37	1568	20231114	15.62	1864	-2.74	20240221	1633	11.02	20240129	2895	-37.37	20230519	1568	15.62	20231114	1.54	N	198440	100	31 억		279547	N	N	0	N	00	N
13	20240328	130855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1811	-2	5	-0.11	49444583	27253	80.78	1819	1822	1801	2355	1270	1813	1814.28	0.87	0	-66	1857	1834	1809	1786	1761	1846	1798	32	542	100	1300	1	1	31979960	579	-7.45	0.53	12	0.09	-243.00	3419.00	2895	20230519	-37.44	1568	20231114	15.50	1864	-2.84	20240221	1633	10.90	20240129	2895	-37.44	20230519	1568	15.50	20231114	1.54	N	198440	100	31 억		279547	N	N	0	N	00	N
14	20240328	120900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1811	-2	5	-0.11	47677478	26277	77.88	1819	1822	1801	2355	1270	1813	1814.42	0.87	0	-66	1857	1834	1809	1786	1761	1846	1798	32	542	100	1300	1	1	31979960	579	-7.45	0.53	12	0.08	-243.00	3419.00	2895	20230519	-37.44	1568	20231114	15.50	1864	-2.84	20240221	1633	10.90	20240129	2895	-37.44	20230519	1568	15.50	20231114	1.54	N	198440	100	31 억		279547	N	N	0	N	00	N
15	20240328	110902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1816	3	2	0.17	38130027	21022	62.31	1819	1822	1801	2355	1270	1813	1813.82	0.87	0	-66	1857	1834	1809	1786	1761	1846	1798	32	542	100	1300	1	1	31979960	581	-7.47	0.53	12	0.07	-243.00	3419.00	2895	20230519	-37.27	1568	20231114	15.82	1864	-2.58	20240221	1633	11.21	20240129	2895	-37.27	20230519	1568	15.82	20231114	1.54	N	198440	100	31 억		279547	N	N	0	N	00	N
16	20240328	100915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1822	9	2	0.50	34813200	19190	56.88	1819	1822	1801	2355	1270	1813	1814.13	0.87	0	-65	1857	1834	1809	1786	1761	1846	1798	32	542	100	1300	1	1	31979960	583	-7.50	0.53	12	0.06	-243.00	3419.00	2895	20230519	-37.06	1568	20231114	16.20	1864	-2.25	20240221	1633	11.57	20240129	2895	-37.06	20230519	1568	16.20	20231114	1.54	N	198440	100	31 억		279547	N	N	0	N	00	N
17	20240328	090914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1820	7	2	0.39	367638	202	0.60	1819	1820	1819	2355	1270	1813	1819.99	0.87	0	0	1857	1834	1809	1786	1761	1846	1798	32	542	100	1300	1	1	31979960	582	-7.49	0.53	12	0.00	-243.00	3419.00	2895	20230519	-37.13	1568	20231114	16.07	1864	-2.36	20240221	1633	11.45	20240129	2895	-37.13	20230519	1568	16.07	20231114	1.54	N	198440	100	31 억		279547	N	N	0	N	00	N
18	20240327	160910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1813	8	2	0.44	61179306	33715	116.52	1805	1832	1784	2345	1264	1805	1814.61	0.87	0	-253	1827	1816	1799	1788	1771	1821	1793	32	540	100	1290	1	1	31979960	580	-7.46	0.53	12	0.11	-243.00	3419.00	2895	20230519	-37.37	1568	20231114	15.62	1864	-2.74	20240221	1633	11.02	20240129	2895	-37.37	20230519	1568	15.62	20231114	1.55	N	198440	100	31 억		279120	N	N	0	N	00	N
19	20240327	150912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1806	1	2	0.06	52066509	28676	99.10	1805	1832	1784	2345	1264	1805	1815.68	0.87	0	137	1827	1816	1799	1788	1771	1821	1793	32	540	100	1290	1	1	31979960	578	-7.43	0.53	12	0.09	-243.00	3419.00	2895	20230519	-37.62	1568	20231114	15.18	1864	-3.11	20240221	1633	10.59	20240129	2895	-37.62	20230519	1568	15.18	20231114	1.55	N	198440	100	31 억		279120	N	N	0	N	00	N
20	20240327	140912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1809	4	2	0.22	46679013	25694	88.80	1805	1832	1784	2345	1264	1805	1816.73	0.87	0	330	1827	1816	1799	1788	1771	1821	1793	32	540	100	1290	1	1	31979960	579	-7.44	0.53	12	0.08	-243.00	3419.00	2895	20230519	-37.51	1568	20231114	15.37	1864	-2.95	20240221	1633	10.78	20240129	2895	-37.51	20230519	1568	15.37	20231114	1.55	N	198440	100	31 억		279120	N	N	0	N	00	N
21	20240327	130910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1810	5	2	0.28	44994247	24763	85.58	1805	1832	1784	2345	1264	1805	1816.99	0.87	0	330	1827	1816	1799	1788	1771	1821	1793	32	540	100	1290	1	1	31979960	579	-7.45	0.53	12	0.08	-243.00	3419.00	2895	20230519	-37.48	1568	20231114	15.43	1864	-2.90	20240221	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	1.55	N	198440	100	31 억		279120	N	N	0	N	00	N
22	20240327	120910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1816	11	2	0.61	43735008	24068	83.18	1805	1832	1784	2345	1264	1805	1817.14	0.87	0	312	1827	1816	1799	1788	1771	1821	1793	32	540	100	1290	1	1	31979960	581	-7.47	0.53	12	0.08	-243.00	3419.00	2895	20230519	-37.27	1568	20231114	15.82	1864	-2.58	20240221	1633	11.21	20240129	2895	-37.27	20230519	1568	15.82	20231114	1.55	N	198440	100	31 억		279120	N	N	0	N	00	N
23	20240327	110908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1807	2	2	0.11	16786490	9275	32.05	1805	1815	1784	2345	1264	1805	1809.86	0.87	0	-21	1827	1816	1799	1788	1771	1821	1793	32	540	100	1290	1	1	31979960	578	-7.44	0.53	12	0.03	-243.00	3419.00	2895	20230519	-37.58	1568	20231114	15.24	1864	-3.06	20240221	1633	10.66	20240129	2895	-37.58	20230519	1568	15.24	20231114	1.55	N	198440	100	31 억		279120	N	N	0	N	00	N
24	20240327	100905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1808	3	2	0.17	11605173	6412	22.16	1805	1815	1784	2345	1264	1805	1809.91	0.87	0	-246	1827	1816	1799	1788	1771	1821	1793	32	540	100	1290	1	1	31979960	578	-7.44	0.53	12	0.02	-243.00	3419.00	2895	20230519	-37.55	1568	20231114	15.31	1864	-3.00	20240221	1633	10.72	20240129	2895	-37.55	20230519	1568	15.31	20231114	1.55	N	198440	100	31 억		279120	N	N	0	N	00	N
25	20240327	090910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1809	4	2	0.22	1029996	576	1.99	1805	1814	1784	2345	1264	1805	1788.19	0.87	0	12	1827	1816	1799	1788	1771	1821	1793	32	540	100	1290	1	1	31979960	579	-7.44	0.53	12	0.00	-243.00	3419.00	2895	20230519	-37.51	1568	20231114	15.37	1864	-2.95	20240221	1633	10.78	20240129	2895	-37.51	20230519	1568	15.37	20231114	1.55	N	198440	100	31 억		279120	N	N	0	N	00	N
26	20240326	160804	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1805	5	2	0.28	52039548	28936	87.01	1782	1810	1782	2340	1260	1800	1798.44	0.86	0	2986	1821	1810	1798	1787	1775	1816	1793	32	540	100	1290	1	1	31979960	577	-7.43	0.53	12	0.09	-243.00	3419.00	2895	20230519	-37.65	1568	20231114	15.11	1864	-3.17	20240221	1633	10.53	20240129	2895	-37.65	20230519	1568	15.11	20231114	1.57	N	198440	100	31 억		276134	N	N	0	N	00	N
27	20240326	150858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1804	4	2	0.22	46070815	25627	77.06	1782	1810	1782	2340	1260	1800	1797.75	0.86	0	2981	1821	1810	1798	1787	1775	1816	1793	32	540	100	1290	1	1	31979960	577	-7.42	0.53	12	0.08	-243.00	3419.00	2895	20230519	-37.69	1568	20231114	15.05	1864	-3.22	20240221	1633	10.47	20240129	2895	-37.69	20230519	1568	15.05	20231114	1.57	N	198440	100	31 억		276134	N	N	0	N	00	N
28	20240326	140856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1804	4	2	0.22	41301298	22982	69.11	1782	1810	1782	2340	1260	1800	1797.12	0.86	0	2425	1821	1810	1798	1787	1775	1816	1793	32	540	100	1290	1	1	31979960	577	-7.42	0.53	12	0.07	-243.00	3419.00	2895	20230519	-37.69	1568	20231114	15.05	1864	-3.22	20240221	1633	10.47	20240129	2895	-37.69	20230519	1568	15.05	20231114	1.57	N	198440	100	31 억		276134	N	N	0	N	00	N
29	20240326	130852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1799	-1	5	-0.06	31521410	17555	52.79	1782	1810	1782	2340	1260	1800	1795.58	0.86	0	2425	1821	1810	1798	1787	1775	1816	1793	32	540	100	1290	1	1	31979960	575	-7.40	0.53	12	0.05	-243.00	3419.00	2895	20230519	-37.86	1568	20231114	14.73	1864	-3.49	20240221	1633	10.17	20240129	2895	-37.86	20230519	1568	14.73	20231114	1.57	N	198440	100	31 억		276134	N	N	0	N	00	N
30	20240326	120852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1799	-1	5	-0.06	29510138	16436	49.42	1782	1810	1782	2340	1260	1800	1795.46	0.86	0	2608	1821	1810	1798	1787	1775	1816	1793	32	540	100	1290	1	1	31979960	575	-7.40	0.53	12	0.05	-243.00	3419.00	2895	20230519	-37.86	1568	20231114	14.73	1864	-3.49	20240221	1633	10.17	20240129	2895	-37.86	20230519	1568	14.73	20231114	1.57	N	198440	100	31 억		276134	N	N	0	N	00	N
31	20240326	110848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1794	-6	5	-0.33	27913633	15548	46.75	1782	1810	1782	2340	1260	1800	1795.32	0.86	0	2574	1821	1810	1798	1787	1775	1816	1793	32	540	100	1290	1	1	31979960	574	-7.38	0.52	12	0.05	-243.00	3419.00	2895	20230519	-38.03	1568	20231114	14.41	1864	-3.76	20240221	1633	9.86	20240129	2895	-38.03	20230519	1568	14.41	20231114	1.57	N	198440	100	31 억		276134	N	N	0	N	00	N
32	20240326	100858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1800	0	3	0.00	10264343	5707	17.16	1782	1810	1782	2340	1260	1800	1798.55	0.86	0	533	1821	1810	1798	1787	1775	1816	1793	32	540	100	1290	1	1	31979960	576	-7.41	0.53	12	0.02	-243.00	3419.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.57	N	198440	100	31 억		276134	N	N	0	N	00	N
33	20240326	090858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1800	0	3	0.00	1889534	1060	3.19	1782	1800	1782	2340	1260	1800	1782.58	0.86	0	0	1821	1810	1798	1787	1775	1816	1793	32	540	100	1290	1	1	31979960	576	-7.41	0.53	12	0.00	-243.00	3419.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.57	N	198440	100	31 억		276134	N	N	0	N	00	N
34	20240325	160928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1800	-2	5	-0.11	59789229	33256	88.60	1790	1809	1786	2340	1262	1802	1797.85	0.85	0	5049	1830	1815	1805	1790	1780	1811	1786	32	538	100	1290	1	1	31979960	576	-7.41	0.53	12	0.10	-243.00	3419.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.58	N	198440	100	31 억		271085	N	N	0	N	00	N
35	20240325	150930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1802	0	3	0.00	56660662	31518	83.97	1790	1809	1786	2340	1262	1802	1797.72	0.85	0	5724	1830	1815	1805	1790	1780	1811	1786	32	538	100	1290	1	1	31979960	576	-7.42	0.53	12	0.10	-243.00	3419.00	2895	20230519	-37.75	1568	20231114	14.92	1864	-3.33	20240221	1633	10.35	20240129	2895	-37.75	20230519	1568	14.92	20231114	1.58	N	198440	100	31 억		271085	N	N	0	N	00	N
36	20240325	140927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1803	1	2	0.06	54177463	30141	80.30	1790	1809	1786	2340	1262	1802	1797.47	0.85	0	5052	1830	1815	1805	1790	1780	1811	1786	32	538	100	1290	1	1	31979960	577	-7.42	0.53	12	0.09	-243.00	3419.00	2895	20230519	-37.72	1568	20231114	14.99	1864	-3.27	20240221	1633	10.41	20240129	2895	-37.72	20230519	1568	14.99	20231114	1.58	N	198440	100	31 억		271085	N	N	0	N	00	N
37	20240325	130928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1807	5	2	0.28	51976418	28921	77.05	1790	1809	1786	2340	1262	1802	1797.19	0.85	0	4711	1830	1815	1805	1790	1780	1811	1786	32	538	100	1290	1	1	31979960	578	-7.44	0.53	12	0.09	-243.00	3419.00	2895	20230519	-37.58	1568	20231114	15.24	1864	-3.06	20240221	1633	10.66	20240129	2895	-37.58	20230519	1568	15.24	20231114	1.58	N	198440	100	31 억		271085	N	N	0	N	00	N
38	20240325	120931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1802	0	3	0.00	49169042	27366	72.91	1790	1809	1786	2340	1262	1802	1796.72	0.85	0	3996	1830	1815	1805	1790	1780	1811	1786	32	538	100	1290	1	1	31979960	576	-7.42	0.53	12	0.09	-243.00	3419.00	2895	20230519	-37.75	1568	20231114	14.92	1864	-3.33	20240221	1633	10.35	20240129	2895	-37.75	20230519	1568	14.92	20231114	1.58	N	198440	100	31 억		271085	N	N	0	N	00	N
39	20240325	110929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1807	5	2	0.28	38156851	21260	56.64	1790	1809	1786	2340	1262	1802	1794.77	0.85	0	3725	1830	1815	1805	1790	1780	1811	1786	32	538	100	1290	1	1	31979960	578	-7.44	0.53	12	0.07	-243.00	3419.00	2895	20230519	-37.58	1568	20231114	15.24	1864	-3.06	20240221	1633	10.66	20240129	2895	-37.58	20230519	1568	15.24	20231114	1.58	N	198440	100	31 억		271085	N	N	0	N	00	N
40	20240325	100929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1790	-12	5	-0.67	35706693	19900	53.02	1790	1802	1786	2340	1262	1802	1794.31	0.85	0	3913	1830	1815	1805	1790	1780	1811	1786	32	538	100	1290	1	1	31979960	572	-7.37	0.52	12	0.06	-243.00	3419.00	2895	20230519	-38.17	1568	20231114	14.16	1864	-3.97	20240221	1633	9.61	20240129	2895	-38.17	20230519	1568	14.16	20231114	1.58	N	198440	100	31 억		271085	N	N	0	N	00	N
41	20240325	090932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1800	-2	5	-0.11	9484093	5293	14.10	1790	1802	1790	2340	1262	1802	1791.82	0.85	0	779	1830	1815	1805	1790	1780	1811	1786	32	538	100	1290	1	1	31979960	576	-7.41	0.53	12	0.02	-243.00	3419.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.58	N	198440	100	31 억		271085	N	N	0	N	00	N
42	20240322	160931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1802	-11	5	-0.61	67337032	37299	75.28	1805	1820	1795	2355	1270	1813	1805.33	0.85	0	-1703	1831	1822	1811	1802	1791	1816	1796	32	542	100	1300	1	1	31979960	576	-7.42	0.53	12	0.12	-243.00	3419.00	2895	20230519	-37.75	1568	20231114	14.92	1864	-3.33	20240221	1633	10.35	20240129	2895	-37.75	20230519	1568	14.92	20231114	1.60	N	198440	100	31 억		272788	N	N	0	N	00	N
43	20240322	150932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1801	-12	5	-0.66	65902716	36503	73.67	1805	1820	1795	2355	1270	1813	1805.41	0.85	0	-1597	1831	1822	1811	1802	1791	1816	1796	32	542	100	1300	1	1	31979960	576	-7.41	0.53	12	0.11	-243.00	3419.00	2895	20230519	-37.79	1568	20231114	14.86	1864	-3.38	20240221	1633	10.29	20240129	2895	-37.79	20230519	1568	14.86	20231114	1.60	N	198440	100	31 억		272788	N	N	0	N	00	N
44	20240322	140921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1801	-12	5	-0.66	54649850	30258	61.07	1805	1820	1795	2355	1270	1813	1806.13	0.85	0	-996	1831	1822	1811	1802	1791	1816	1796	32	542	100	1300	1	1	31979960	576	-7.41	0.53	12	0.09	-243.00	3419.00	2895	20230519	-37.79	1568	20231114	14.86	1864	-3.38	20240221	1633	10.29	20240129	2895	-37.79	20230519	1568	14.86	20231114	1.60	N	198440	100	31 억		272788	N	N	0	N	00	N
45	20240322	130927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1800	-13	5	-0.72	50038021	27698	55.90	1805	1820	1795	2355	1270	1813	1806.56	0.85	0	-1004	1831	1822	1811	1802	1791	1816	1796	32	542	100	1300	1	1	31979960	576	-7.41	0.53	12	0.09	-243.00	3419.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.60	N	198440	100	31 억		272788	N	N	0	N	00	N
46	20240322	120922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1810	-3	5	-0.17	46864949	25936	52.35	1805	1820	1795	2355	1270	1813	1806.95	0.85	0	-1267	1831	1822	1811	1802	1791	1816	1796	32	542	100	1300	1	1	31979960	579	-7.45	0.53	12	0.08	-243.00	3419.00	2895	20230519	-37.48	1568	20231114	15.43	1864	-2.90	20240221	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	1.60	N	198440	100	31 억		272788	N	N	0	N	00	N
47	20240322	110930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1815	2	2	0.11	32210915	17801	35.93	1805	1820	1804	2355	1270	1813	1809.50	0.85	0	-1726	1831	1822	1811	1802	1791	1816	1796	32	542	100	1300	1	1	31979960	580	-7.47	0.53	12	0.06	-243.00	3419.00	2895	20230519	-37.31	1568	20231114	15.75	1864	-2.63	20240221	1633	11.15	20240129	2895	-37.31	20230519	1568	15.75	20231114	1.60	N	198440	100	31 억		272788	N	N	0	N	00	N
48	20240322	100922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1816	3	2	0.17	21214042	11719	23.65	1805	1820	1805	2355	1270	1813	1810.23	0.85	0	-636	1831	1822	1811	1802	1791	1816	1796	32	542	100	1300	1	1	31979960	581	-7.47	0.53	12	0.04	-243.00	3419.00	2895	20230519	-37.27	1568	20231114	15.82	1864	-2.58	20240221	1633	11.21	20240129	2895	-37.27	20230519	1568	15.82	20231114	1.60	N	198440	100	31 억		272788	N	N	0	N	00	N
49	20240322	090921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1805	-8	5	-0.44	10269647	5679	11.46	1805	1820	1805	2355	1270	1813	1808.35	0.85	0	-465	1831	1822	1811	1802	1791	1816	1796	32	542	100	1300	1	1	31979960	577	-7.43	0.53	12	0.02	-243.00	3419.00	2895	20230519	-37.65	1568	20231114	15.11	1864	-3.17	20240221	1633	10.53	20240129	2895	-37.65	20230519	1568	15.11	20231114	1.60	N	198440	100	31 억		272788	N	N	0	N	00	N
50	20240321	160927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1813	7	2	0.39	89465157	49546	73.65	1819	1820	1800	2345	1265	1806	1805.70	0.85	0	1292	1848	1826	1813	1791	1778	1820	1785	32	539	100	1300	1	1	31979960	580	-7.46	0.53	12	0.15	-243.00	3419.00	2895	20230519	-37.37	1568	20231114	15.62	1864	-2.74	20240221	1633	11.02	20240129	2895	-37.37	20230519	1568	15.62	20231114	1.62	N	198440	100	31 억		271496	N	N	0	N	00	N
51	20240321	150923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1808	2	2	0.11	88482206	49003	72.85	1819	1820	1800	2345	1265	1806	1805.65	0.85	0	1178	1848	1826	1813	1791	1778	1820	1785	32	539	100	1300	1	1	31979960	578	-7.44	0.53	12	0.15	-243.00	3419.00	2895	20230519	-37.55	1568	20231114	15.31	1864	-3.00	20240221	1633	10.72	20240129	2895	-37.55	20230519	1568	15.31	20231114	1.62	N	198440	100	31 억		271496	N	N	0	N	00	N
52	20240321	140922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1811	5	2	0.28	85777048	47504	70.62	1819	1820	1800	2345	1265	1806	1805.68	0.85	0	583	1848	1826	1813	1791	1778	1820	1785	32	539	100	1300	1	1	31979960	579	-7.45	0.53	12	0.15	-243.00	3419.00	2895	20230519	-37.44	1568	20231114	15.50	1864	-2.84	20240221	1633	10.90	20240129	2895	-37.44	20230519	1568	15.50	20231114	1.62	N	198440	100	31 억		271496	N	N	0	N	00	N
53	20240321	130911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1801	-5	5	-0.28	62409036	34559	51.38	1819	1820	1801	2345	1265	1806	1805.87	0.85	0	-69	1848	1826	1813	1791	1778	1820	1785	32	539	100	1300	1	1	31979960	576	-7.41	0.53	12	0.11	-243.00	3419.00	2895	20230519	-37.79	1568	20231114	14.86	1864	-3.38	20240221	1633	10.29	20240129	2895	-37.79	20230519	1568	14.86	20231114	1.62	N	198440	100	31 억		271496	N	N	0	N	00	N
54	20240321	120925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1805	-1	5	-0.06	46868530	25933	38.55	1819	1820	1801	2345	1265	1806	1807.29	0.85	0	-324	1848	1826	1813	1791	1778	1820	1785	32	539	100	1300	1	1	31979960	577	-7.43	0.53	12	0.08	-243.00	3419.00	2895	20230519	-37.65	1568	20231114	15.11	1864	-3.17	20240221	1633	10.53	20240129	2895	-37.65	20230519	1568	15.11	20231114	1.62	N	198440	100	31 억		271496	N	N	0	N	00	N
55	20240321	110922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1808	2	2	0.11	18999514	10500	15.61	1819	1820	1806	2345	1265	1806	1809.48	0.85	0	-22	1848	1826	1813	1791	1778	1820	1785	32	539	100	1300	1	1	31979960	578	-7.44	0.53	12	0.03	-243.00	3419.00	2895	20230519	-37.55	1568	20231114	15.31	1864	-3.00	20240221	1633	10.72	20240129	2895	-37.55	20230519	1568	15.31	20231114	1.62	N	198440	100	31 억		271496	N	N	0	N	00	N
56	20240321	100926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1809	3	2	0.17	8597219	4746	7.06	1819	1820	1806	2345	1265	1806	1811.47	0.85	0	-406	1848	1826	1813	1791	1778	1820	1785	32	539	100	1300	1	1	31979960	579	-7.44	0.53	12	0.01	-243.00	3419.00	2895	20230519	-37.51	1568	20231114	15.37	1864	-2.95	20240221	1633	10.78	20240129	2895	-37.51	20230519	1568	15.37	20231114	1.62	N	198440	100	31 억		271496	N	N	0	N	00	N
57	20240321	090929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1820	14	2	0.78	1565706	863	1.28	1819	1820	1806	2345	1265	1806	1814.26	0.85	0	-269	1848	1826	1813	1791	1778	1820	1785	32	539	100	1300	1	1	31979960	582	-7.49	0.53	12	0.00	-243.00	3419.00	2895	20230519	-37.13	1568	20231114	16.07	1864	-2.36	20240221	1633	11.45	20240129	2895	-37.13	20230519	1568	16.07	20231114	1.62	N	198440	100	31 억		271496	N	N	0	N	00	N
58	20240320	160915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1806	-4	5	-0.22	121368134	66998	122.72	1810	1835	1800	2350	1267	1810	1811.52	0.91	0	-19846	1838	1824	1812	1798	1786	1831	1805	32	540	100	1300	1	1	31979960	578	-7.43	0.53	12	0.21	-243.00	3419.00	2895	20230519	-37.62	1568	20231114	15.18	1864	-3.11	20240221	1633	10.59	20240129	2895	-37.62	20230519	1568	15.18	20231114	1.65	N	198440	100	31 억		291342	N	N	0	N	00	N
59	20240320	150917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1806	-4	5	-0.22	118816092	65585	120.13	1810	1835	1800	2350	1267	1810	1811.64	0.91	0	-19531	1838	1824	1812	1798	1786	1831	1805	32	540	100	1300	1	1	31979960	578	-7.43	0.53	12	0.21	-243.00	3419.00	2895	20230519	-37.62	1568	20231114	15.18	1864	-3.11	20240221	1633	10.59	20240129	2895	-37.62	20230519	1568	15.18	20231114	1.65	N	198440	100	31 억		291342	N	N	0	N	00	N
60	20240320	140921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1809	-1	5	-0.06	114713195	63314	115.97	1810	1835	1800	2350	1267	1810	1811.81	0.91	0	-18760	1838	1824	1812	1798	1786	1831	1805	32	540	100	1300	1	1	31979960	579	-7.44	0.53	12	0.20	-243.00	3419.00	2895	20230519	-37.51	1568	20231114	15.37	1864	-2.95	20240221	1633	10.78	20240129	2895	-37.51	20230519	1568	15.37	20231114	1.65	N	198440	100	31 억		291342	N	N	0	N	00	N
61	20240320	130921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1810	0	3	0.00	105344734	58139	106.50	1810	1835	1800	2350	1267	1810	1811.95	0.91	0	-17118	1838	1824	1812	1798	1786	1831	1805	32	540	100	1300	1	1	31979960	579	-7.45	0.53	12	0.18	-243.00	3419.00	2895	20230519	-37.48	1568	20231114	15.43	1864	-2.90	20240221	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	1.65	N	198440	100	31 억		291342	N	N	0	N	00	N
62	20240320	120915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1801	-9	5	-0.50	92571404	51070	93.55	1810	1835	1800	2350	1267	1810	1812.64	0.91	0	-12687	1838	1824	1812	1798	1786	1831	1805	32	540	100	1300	1	1	31979960	576	-7.41	0.53	12	0.16	-243.00	3419.00	2895	20230519	-37.79	1568	20231114	14.86	1864	-3.38	20240221	1633	10.29	20240129	2895	-37.79	20230519	1568	14.86	20231114	1.65	N	198440	100	31 억		291342	N	N	0	N	00	N
63	20240320	110916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1805	-5	5	-0.28	64221697	35331	64.72	1810	1835	1802	2350	1267	1810	1817.72	0.91	0	-819	1838	1824	1812	1798	1786	1831	1805	32	540	100	1300	1	1	31979960	577	-7.43	0.53	12	0.11	-243.00	3419.00	2895	20230519	-37.65	1568	20231114	15.11	1864	-3.17	20240221	1633	10.53	20240129	2895	-37.65	20230519	1568	15.11	20231114	1.65	N	198440	100	31 억		291342	N	N	0	N	00	N
64	20240320	100911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1817	7	2	0.39	42121619	23099	42.31	1810	1835	1802	2350	1267	1810	1823.53	0.91	0	-1667	1838	1824	1812	1798	1786	1831	1805	32	540	100	1300	1	1	31979960	581	-7.48	0.53	12	0.07	-243.00	3419.00	2895	20230519	-37.24	1568	20231114	15.88	1864	-2.52	20240221	1633	11.27	20240129	2895	-37.24	20230519	1568	15.88	20231114	1.65	N	198440	100	31 억		291342	N	N	0	N	00	N
65	20240320	090915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1821	11	2	0.61	2097015	1154	2.11	1810	1823	1810	2350	1267	1810	1817.17	0.91	0	-90	1838	1824	1812	1798	1786	1831	1805	32	540	100	1300	1	1	31979960	582	-7.49	0.53	12	0.00	-243.00	3419.00	2895	20230519	-37.10	1568	20231114	16.14	1864	-2.31	20240221	1633	11.51	20240129	2895	-37.10	20230519	1568	16.14	20231114	1.65	N	198440	100	31 억		291342	N	N	0	N	00	N
66	20240319	160905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1810	-5	5	-0.28	98700576	54583	131.34	1800	1826	1800	2355	1271	1815	1808.27	0.92	0	-2800	1843	1829	1803	1789	1763	1836	1796	32	540	100	1300	1	1	31979960	579	-7.45	0.53	12	0.17	-243.00	3419.00	2895	20230519	-37.48	1568	20231114	15.43	1864	-2.90	20240221	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	1.67	N	198440	100	31 억		294142	N	N	0	N	00	N
67	20240319	150915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1807	-8	5	-0.44	97582965	53965	129.85	1800	1826	1800	2355	1271	1815	1808.26	0.92	0	-2358	1843	1829	1803	1789	1763	1836	1796	32	540	100	1300	1	1	31979960	578	-7.44	0.53	12	0.17	-243.00	3419.00	2895	20230519	-37.58	1568	20231114	15.24	1864	-3.06	20240221	1633	10.66	20240129	2895	-37.58	20230519	1568	15.24	20231114	1.67	N	198440	100	31 억		294142	N	N	0	N	00	N
68	20240319	140915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1826	11	2	0.61	73631524	40753	98.06	1800	1826	1800	2355	1271	1815	1806.78	0.92	0	-2759	1843	1829	1803	1789	1763	1836	1796	32	540	100	1300	1	1	31979960	584	-7.51	0.53	12	0.13	-243.00	3419.00	2895	20230519	-36.93	1568	20231114	16.45	1864	-2.04	20240221	1633	11.82	20240129	2895	-36.93	20230519	1568	16.45	20231114	1.67	N	198440	100	31 억		294142	N	N	0	N	00	N
69	20240319	130844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1802	-13	5	-0.72	48333225	26820	64.53	1800	1816	1800	2355	1271	1815	1802.13	0.92	0	-1	1843	1829	1803	1789	1763	1836	1796	32	540	100	1300	1	1	31979960	576	-7.42	0.53	12	0.08	-243.00	3419.00	2895	20230519	-37.75	1568	20231114	14.92	1864	-3.33	20240221	1633	10.35	20240129	2895	-37.75	20230519	1568	14.92	20231114	1.67	N	198440	100	31 억		294142	N	N	0	N	00	N
70	20240319	120909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1801	-14	5	-0.77	37008730	20538	49.42	1800	1816	1800	2355	1271	1815	1801.96	0.92	0	-159	1843	1829	1803	1789	1763	1836	1796	32	540	100	1300	1	1	31979960	576	-7.41	0.53	12	0.06	-243.00	3419.00	2895	20230519	-37.79	1568	20231114	14.86	1864	-3.38	20240221	1633	10.29	20240129	2895	-37.79	20230519	1568	14.86	20231114	1.67	N	198440	100	31 억		294142	N	N	0	N	00	N
71	20240319	110911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1801	-14	5	-0.77	28595466	15876	38.20	1800	1816	1800	2355	1271	1815	1801.18	0.92	0	402	1843	1829	1803	1789	1763	1836	1796	32	540	100	1300	1	1	31979960	576	-7.41	0.53	12	0.05	-243.00	3419.00	2895	20230519	-37.79	1568	20231114	14.86	1864	-3.38	20240221	1633	10.29	20240129	2895	-37.79	20230519	1568	14.86	20231114	1.67	N	198440	100	31 억		294142	N	N	0	N	00	N
72	20240319	100914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1808	-7	5	-0.39	19816296	11003	26.47	1800	1816	1800	2355	1271	1815	1800.99	0.92	0	667	1843	1829	1803	1789	1763	1836	1796	32	540	100	1300	1	1	31979960	578	-7.44	0.53	12	0.03	-243.00	3419.00	2895	20230519	-37.55	1568	20231114	15.31	1864	-3.00	20240221	1633	10.72	20240129	2895	-37.55	20230519	1568	15.31	20231114	1.67	N	198440	100	31 억		294142	N	N	0	N	00	N
73	20240319	090914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1808	-7	5	-0.39	6610373	3671	8.83	1800	1816	1800	2355	1271	1815	1800.70	0.92	0	603	1843	1829	1803	1789	1763	1836	1796	32	540	100	1300	1	1	31979960	578	-7.44	0.53	12	0.01	-243.00	3419.00	2895	20230519	-37.55	1568	20231114	15.31	1864	-3.00	20240221	1633	10.72	20240129	2895	-37.55	20230519	1568	15.31	20231114	1.67	N	198440	100	31 억		294142	N	N	0	N	00	N
74	20240318	160907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1815	5	2	0.28	74031951	41079	115.86	1777	1817	1777	2350	1267	1810	1802.16	0.93	0	-2323	1822	1815	1806	1799	1790	1819	1803	32	540	100	1300	1	1	31979960	580	-7.47	0.53	12	0.13	-243.00	3419.00	2895	20230519	-37.31	1568	20231114	15.75	1864	-2.63	20240221	1633	11.15	20240129	2895	-37.31	20230519	1568	15.75	20231114	1.68	N	198440	100	31 억		296465	N	N	0	N	00	N
75	20240318	150907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1799	-11	5	-0.61	69976019	38829	109.51	1777	1817	1777	2350	1267	1810	1802.16	0.93	0	-2127	1822	1815	1806	1799	1790	1819	1803	32	540	100	1300	1	1	31979960	575	-7.40	0.53	12	0.12	-243.00	3419.00	2895	20230519	-37.86	1568	20231114	14.73	1864	-3.49	20240221	1633	10.17	20240129	2895	-37.86	20230519	1568	14.73	20231114	1.68	N	198440	100	31 억		296465	N	N	0	N	00	N
76	20240318	140907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1811	1	2	0.06	67643269	37537	105.87	1777	1817	1777	2350	1267	1810	1802.04	0.93	0	-2006	1822	1815	1806	1799	1790	1819	1803	32	540	100	1300	1	1	31979960	579	-7.45	0.53	12	0.12	-243.00	3419.00	2895	20230519	-37.44	1568	20231114	15.50	1864	-2.84	20240221	1633	10.90	20240129	2895	-37.44	20230519	1568	15.50	20231114	1.68	N	198440	100	31 억		296465	N	N	0	N	00	N
77	20240318	130907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1800	-10	5	-0.55	64531209	35808	100.99	1777	1817	1777	2350	1267	1810	1802.15	0.93	0	-2006	1822	1815	1806	1799	1790	1819	1803	32	540	100	1300	1	1	31979960	576	-7.41	0.53	12	0.11	-243.00	3419.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.68	N	198440	100	31 억		296465	N	N	0	N	00	N
78	20240318	120901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1798	-12	5	-0.66	48553016	26988	76.12	1777	1809	1777	2350	1267	1810	1799.06	0.93	0	-1269	1822	1815	1806	1799	1790	1819	1803	32	540	100	1300	1	1	31979960	575	-7.40	0.53	12	0.08	-243.00	3419.00	2895	20230519	-37.89	1568	20231114	14.67	1864	-3.54	20240221	1633	10.10	20240129	2895	-37.89	20230519	1568	14.67	20231114	1.68	N	198440	100	31 억		296465	N	N	0	N	00	N
79	20240318	110909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1803	-7	5	-0.39	47565675	26439	74.57	1777	1809	1777	2350	1267	1810	1799.07	0.93	0	-1073	1822	1815	1806	1799	1790	1819	1803	32	540	100	1300	1	1	31979960	577	-7.42	0.53	12	0.08	-243.00	3419.00	2895	20230519	-37.72	1568	20231114	14.99	1864	-3.27	20240221	1633	10.41	20240129	2895	-37.72	20230519	1568	14.99	20231114	1.68	N	198440	100	31 억		296465	N	N	0	N	00	N
80	20240318	100907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1804	-6	5	-0.33	29321171	16295	45.96	1777	1809	1777	2350	1267	1810	1799.40	0.93	0	-132	1822	1815	1806	1799	1790	1819	1803	32	540	100	1300	1	1	31979960	577	-7.42	0.53	12	0.05	-243.00	3419.00	2895	20230519	-37.69	1568	20231114	15.05	1864	-3.22	20240221	1633	10.47	20240129	2895	-37.69	20230519	1568	15.05	20231114	1.68	N	198440	100	31 억		296465	N	N	0	N	00	N
81	20240318	090907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1779	-31	5	-1.71	5626916	3156	8.90	1777	1797	1777	2350	1267	1810	1782.93	0.93	0	467	1822	1815	1806	1799	1790	1819	1803	32	540	100	1300	1	1	31979960	569	-7.32	0.52	12	0.01	-243.00	3419.00	2895	20230519	-38.55	1568	20231114	13.46	1864	-4.56	20240221	1633	8.94	20240129	2895	-38.55	20230519	1568	13.46	20231114	1.68	N	198440	100	31 억		296465	N	N	0	N	00	N
82	20240315	160858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1810	10	2	0.56	63963843	35451	75.86	1802	1813	1797	2340	1260	1800	1804.27	0.93	0	-1829	1819	1809	1792	1782	1765	1801	1774	32	540	100	1290	1	1	31979960	579	-7.45	0.53	12	0.11	-243.00	3419.00	2895	20230519	-37.48	1568	20231114	15.43	1864	-2.90	20240221	1633	10.84	20240129	2895	-37.48	20230519	1568	15.43	20231114	1.68	N	198440	100	31 억		298248	N	N	0	N	00	N
83	20240315	150827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1805	5	2	0.28	63247822	35055	75.01	1802	1813	1797	2340	1260	1800	1804.25	0.93	0	-1893	1819	1809	1792	1782	1765	1801	1774	32	540	100	1290	1	1	31979960	577	-7.43	0.53	12	0.11	-243.00	3419.00	2895	20230519	-37.65	1568	20231114	15.11	1864	-3.17	20240221	1633	10.53	20240129	2895	-37.65	20230519	1568	15.11	20231114	1.68	N	198440	100	31 억		298248	N	N	0	N	00	N
84	20240315	140813	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1805	5	2	0.28	42033694	23294	49.84	1802	1813	1797	2340	1260	1800	1804.49	0.93	0	-1676	1819	1809	1792	1782	1765	1801	1774	32	540	100	1290	1	1	31979960	577	-7.43	0.53	12	0.07	-243.00	3419.00	2895	20230519	-37.65	1568	20231114	15.11	1864	-3.17	20240221	1633	10.53	20240129	2895	-37.65	20230519	1568	15.11	20231114	1.68	N	198440	100	31 억		298248	N	N	0	N	00	N
85	20240315	130859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1809	9	2	0.50	38595081	21392	45.77	1802	1813	1797	2340	1260	1800	1804.18	0.93	0	-1497	1819	1809	1792	1782	1765	1801	1774	32	540	100	1290	1	1	31979960	579	-7.44	0.53	12	0.07	-243.00	3419.00	2895	20230519	-37.51	1568	20231114	15.37	1864	-2.95	20240221	1633	10.78	20240129	2895	-37.51	20230519	1568	15.37	20231114	1.68	N	198440	100	31 억		298248	N	N	0	N	00	N
86	20240315	120859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1807	7	2	0.39	36960101	20487	43.84	1802	1813	1797	2340	1260	1800	1804.08	0.93	0	-1383	1819	1809	1792	1782	1765	1801	1774	32	540	100	1290	1	1	31979960	578	-7.44	0.53	12	0.06	-243.00	3419.00	2895	20230519	-37.58	1568	20231114	15.24	1864	-3.06	20240221	1633	10.66	20240129	2895	-37.58	20230519	1568	15.24	20231114	1.68	N	198440	100	31 억		298248	N	N	0	N	00	N
87	20240315	110856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1805	5	2	0.28	21360978	11854	25.36	1802	1813	1797	2340	1260	1800	1802.01	0.93	0	53	1819	1809	1792	1782	1765	1801	1774	32	540	100	1290	1	1	31979960	577	-7.43	0.53	12	0.04	-243.00	3419.00	2895	20230519	-37.65	1568	20231114	15.11	1864	-3.17	20240221	1633	10.53	20240129	2895	-37.65	20230519	1568	15.11	20231114	1.68	N	198440	100	31 억		298248	N	N	0	N	00	N
88	20240315	100858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1806	6	2	0.33	13558487	7538	16.13	1802	1808	1797	2340	1260	1800	1798.68	0.93	0	354	1819	1809	1792	1782	1765	1801	1774	32	540	100	1290	1	1	31979960	578	-7.43	0.53	12	0.02	-243.00	3419.00	2895	20230519	-37.62	1568	20231114	15.18	1864	-3.11	20240221	1633	10.59	20240129	2895	-37.62	20230519	1568	15.18	20231114	1.68	N	198440	100	31 억		298248	N	N	0	N	00	N
89	20240315	090903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1802	2	2	0.11	1773243	986	2.11	1802	1802	1797	2340	1260	1800	1798.42	0.93	0	-208	1819	1809	1792	1782	1765	1801	1774	32	540	100	1290	1	1	31979960	576	-7.42	0.53	12	0.00	-243.00	3419.00	2895	20230519	-37.75	1568	20231114	14.92	1864	-3.33	20240221	1633	10.35	20240129	2895	-37.75	20230519	1568	14.92	20231114	1.68	N	198440	100	31 억		298248	N	N	0	N	00	N
90	20240314	160850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1800	-2	5	-0.11	83823981	46734	108.46	1802	1802	1775	2340	1262	1802	1793.64	0.93	0	-50	1820	1811	1794	1785	1768	1815	1789	32	538	100	1290	1	1	31979960	576	-7.41	0.53	12	0.15	-243.00	3419.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.69	N	198440	100	31 억		298218	N	N	0	N	00	N
91	20240314	150852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1800	-2	5	-0.11	72437965	40409	93.78	1802	1802	1775	2340	1262	1802	1792.62	0.93	0	-306	1820	1811	1794	1785	1768	1815	1789	32	538	100	1290	1	1	31979960	576	-7.41	0.53	12	0.13	-243.00	3419.00	2895	20230519	-37.82	1568	20231114	14.80	1864	-3.43	20240221	1633	10.23	20240129	2895	-37.82	20230519	1568	14.80	20231114	1.69	N	198440	100	31 억		298218	N	N	0	N	00	N
92	20240314	140853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1796	-6	5	-0.33	61396530	34269	79.53	1802	1802	1775	2340	1262	1802	1791.61	0.93	0	20	1820	1811	1794	1785	1768	1815	1789	32	538	100	1290	1	1	31979960	574	-7.39	0.53	12	0.11	-243.00	3419.00	2895	20230519	-37.96	1568	20231114	14.54	1864	-3.65	20240221	1633	9.98	20240129	2895	-37.96	20230519	1568	14.54	20231114	1.69	N	198440	100	31 억		298218	N	N	0	N	00	N
93	20240314	130849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1794	-8	5	-0.44	47179888	26342	61.14	1802	1802	1775	2340	1262	1802	1791.05	0.93	0	-88	1820	1811	1794	1785	1768	1815	1789	32	538	100	1290	1	1	31979960	574	-7.38	0.52	12	0.08	-243.00	3419.00	2895	20230519	-38.03	1568	20231114	14.41	1864	-3.76	20240221	1633	9.86	20240129	2895	-38.03	20230519	1568	14.41	20231114	1.69	N	198440	100	31 억		298218	N	N	0	N	00	N
94	20240314	120850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1792	-10	5	-0.55	43901977	24513	56.89	1802	1802	1775	2340	1262	1802	1790.97	0.93	0	-7	1820	1811	1794	1785	1768	1815	1789	32	538	100	1290	1	1	31979960	573	-7.37	0.52	12	0.08	-243.00	3419.00	2895	20230519	-38.10	1568	20231114	14.29	1864	-3.86	20240221	1633	9.74	20240129	2895	-38.10	20230519	1568	14.29	20231114	1.69	N	198440	100	31 억		298218	N	N	0	N	00	N
95	20240314	110851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1792	-10	5	-0.55	37019420	20674	47.98	1802	1802	1775	2340	1262	1802	1790.63	0.93	0	-559	1820	1811	1794	1785	1768	1815	1789	32	538	100	1290	1	1	31979960	573	-7.37	0.52	12	0.06	-243.00	3419.00	2895	20230519	-38.10	1568	20231114	14.29	1864	-3.86	20240221	1633	9.74	20240129	2895	-38.10	20230519	1568	14.29	20231114	1.69	N	198440	100	31 억		298218	N	N	0	N	00	N
96	20240314	100857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1790	-12	5	-0.67	15404499	8629	20.03	1802	1802	1775	2340	1262	1802	1785.20	0.93	0	-691	1820	1811	1794	1785	1768	1815	1789	32	538	100	1290	1	1	31979960	572	-7.37	0.52	12	0.03	-243.00	3419.00	2895	20230519	-38.17	1568	20231114	14.16	1864	-3.97	20240221	1633	9.61	20240129	2895	-38.17	20230519	1568	14.16	20231114	1.69	N	198440	100	31 억		298218	N	N	0	N	00	N
97	20240314	090854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1799	-3	5	-0.17	5551900	3113	7.22	1802	1802	1775	2340	1262	1802	1783.46	0.93	0	-8	1820	1811	1794	1785	1768	1815	1789	32	538	100	1290	1	1	31979960	575	-7.40	0.53	12	0.01	-243.00	3419.00	2895	20230519	-37.86	1568	20231114	14.73	1864	-3.49	20240221	1633	10.17	20240129	2895	-37.86	20230519	1568	14.73	20231114	1.69	N	198440	100	31 억		298218	N	N	0	N	00	N
98	20240313	160841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1802	25	2	1.41	77291070	43079	76.50	1777	1803	1777	2310	1244	1777	1794.17	0.92	0	5306	1805	1790	1780	1765	1755	1798	1773	32	533	100	1270	1	1	31979960	576	-7.42	0.53	12	0.13	-243.00	3419.00	2895	20230519	-37.75	1568	20231114	14.92	1864	-3.33	20240221	1633	10.35	20240129	2895	-37.75	20230519	1568	14.92	20231114	1.73	N	198440	100	31 억		292911	N	N	0	N	00	N
99	20240313	150844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1798	21	2	1.18	76286213	42521	75.51	1777	1803	1777	2310	1244	1777	1794.08	0.92	0	5198	1805	1790	1780	1765	1755	1798	1773	32	533	100	1270	1	1	31979960	575	-7.40	0.53	12	0.13	-243.00	3419.00	2895	20230519	-37.89	1568	20231114	14.67	1864	-3.54	20240221	1633	10.10	20240129	2895	-37.89	20230519	1568	14.67	20231114	1.73	N	198440	100	31 억		292911	N	N	0	N	00	N
100	20240313	140846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1792	15	2	0.84	69331889	38649	68.63	1777	1803	1777	2310	1244	1777	1793.89	0.92	0	4217	1805	1790	1780	1765	1755	1798	1773	32	533	100	1270	1	1	31979960	573	-7.37	0.52	12	0.12	-243.00	3419.00	2895	20230519	-38.10	1568	20231114	14.29	1864	-3.86	20240221	1633	9.74	20240129	2895	-38.10	20230519	1568	14.29	20231114	1.73	N	198440	100	31 억		292911	N	N	0	N	00	N
101	20240313	130850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1795	18	2	1.01	61823795	34457	61.19	1777	1803	1777	2310	1244	1777	1794.23	0.92	0	4441	1805	1790	1780	1765	1755	1798	1773	32	533	100	1270	1	1	31979960	574	-7.39	0.53	12	0.11	-243.00	3419.00	2895	20230519	-38.00	1568	20231114	14.48	1864	-3.70	20240221	1633	9.92	20240129	2895	-38.00	20230519	1568	14.48	20231114	1.73	N	198440	100	31 억		292911	N	N	0	N	00	N
102	20240313	120845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1798	21	2	1.18	44785021	24966	44.33	1777	1803	1777	2310	1244	1777	1793.84	0.92	0	2420	1805	1790	1780	1765	1755	1798	1773	32	533	100	1270	1	1	31979960	575	-7.40	0.53	12	0.08	-243.00	3419.00	2895	20230519	-37.89	1568	20231114	14.67	1864	-3.54	20240221	1633	10.10	20240129	2895	-37.89	20230519	1568	14.67	20231114	1.73	N	198440	100	31 억		292911	N	N	0	N	00	N
103	20240313	110842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1802	25	2	1.41	37658904	21004	37.30	1777	1803	1777	2310	1244	1777	1792.94	0.92	0	2345	1805	1790	1780	1765	1755	1798	1773	32	533	100	1270	1	1	31979960	576	-7.42	0.53	12	0.07	-243.00	3419.00	2895	20230519	-37.75	1568	20231114	14.92	1864	-3.33	20240221	1633	10.35	20240129	2895	-37.75	20230519	1568	14.92	20231114	1.73	N	198440	100	31 억		292911	N	N	0	N	00	N
104	20240313	100839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1792	15	2	0.84	21491792	12004	21.32	1777	1795	1777	2310	1244	1777	1790.39	0.92	0	1615	1805	1790	1780	1765	1755	1798	1773	32	533	100	1270	1	1	31979960	573	-7.37	0.52	12	0.04	-243.00	3419.00	2895	20230519	-38.10	1568	20231114	14.29	1864	-3.86	20240221	1633	9.74	20240129	2895	-38.10	20230519	1568	14.29	20231114	1.73	N	198440	100	31 억		292911	N	N	0	N	00	N
105	20240313	090847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1789	12	2	0.68	26811	15	0.03	1777	1789	1777	2310	1244	1777	1787.40	0.92	0	-13	1805	1790	1780	1765	1755	1798	1773	32	533	100	1270	1	1	31979960	572	-7.36	0.52	12	0.00	-243.00	3419.00	2895	20230519	-38.20	1568	20231114	14.09	1864	-4.02	20240221	1633	9.55	20240129	2895	-38.20	20230519	1568	14.09	20231114	1.73	N	198440	100	31 억		292911	N	N	0	N	00	N
106	20240312	160833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1777	3	2	0.17	100199834	56313	120.41	1775	1795	1770	2305	1242	1774	1779.34	0.94	0	-7309	1790	1782	1776	1768	1762	1786	1772	32	531	100	1270	1	1	31979960	568	-7.31	0.52	12	0.18	-243.00	3419.00	2895	20230519	-38.62	1568	20231114	13.33	1864	-4.67	20240221	1633	8.82	20240129	2895	-38.62	20230519	1568	13.33	20231114	1.73	N	198440	100	31 억		300220	N	N	0	N	00	N
107	20240312	150832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1785	11	2	0.62	91371733	51361	109.83	1775	1795	1770	2305	1242	1774	1779.01	0.94	0	-7358	1790	1782	1776	1768	1762	1786	1772	32	531	100	1270	1	1	31979960	571	-7.35	0.52	12	0.16	-243.00	3419.00	2895	20230519	-38.34	1568	20231114	13.84	1864	-4.24	20240221	1633	9.31	20240129	2895	-38.34	20230519	1568	13.84	20231114	1.73	N	198440	100	31 억		300220	N	N	0	N	00	N
108	20240312	140823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1777	3	2	0.17	58833946	33142	70.87	1775	1795	1770	2305	1242	1774	1775.21	0.94	0	-5168	1790	1782	1776	1768	1762	1786	1772	32	531	100	1270	1	1	31979960	568	-7.31	0.52	12	0.10	-243.00	3419.00	2895	20230519	-38.62	1568	20231114	13.33	1864	-4.67	20240221	1633	8.82	20240129	2895	-38.62	20230519	1568	13.33	20231114	1.73	N	198440	100	31 억		300220	N	N	0	N	00	N
109	20240312	130751	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1771	-3	5	-0.17	56477939	31814	68.03	1775	1795	1770	2305	1242	1774	1775.25	0.94	0	-4652	1790	1782	1776	1768	1762	1786	1772	32	531	100	1270	1	1	31979960	566	-7.29	0.52	12	0.10	-243.00	3419.00	2895	20230519	-38.83	1568	20231114	12.95	1864	-4.99	20240221	1633	8.45	20240129	2895	-38.83	20230519	1568	12.95	20231114	1.73	N	198440	100	31 억		300220	N	N	0	N	00	N
110	20240312	120834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1773	-1	5	-0.06	46879009	26400	56.45	1775	1795	1770	2305	1242	1774	1775.72	0.94	0	-3220	1790	1782	1776	1768	1762	1786	1772	32	531	100	1270	1	1	31979960	567	-7.30	0.52	12	0.08	-243.00	3419.00	2895	20230519	-38.76	1568	20231114	13.07	1864	-4.88	20240221	1633	8.57	20240129	2895	-38.76	20230519	1568	13.07	20231114	1.73	N	198440	100	31 억		300220	N	N	0	N	00	N
111	20240312	110833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1778	4	2	0.23	42815928	24110	51.55	1775	1795	1770	2305	1242	1774	1775.86	0.94	0	-1837	1790	1782	1776	1768	1762	1786	1772	32	531	100	1270	1	1	31979960	569	-7.32	0.52	12	0.08	-243.00	3419.00	2895	20230519	-38.58	1568	20231114	13.39	1864	-4.61	20240221	1633	8.88	20240129	2895	-38.58	20230519	1568	13.39	20231114	1.73	N	198440	100	31 억		300220	N	N	0	N	00	N
112	20240312	100834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1775	1	2	0.06	33770741	19019	40.67	1775	1795	1770	2305	1242	1774	1775.63	0.94	0	-710	1790	1782	1776	1768	1762	1786	1772	32	531	100	1270	1	1	31979960	568	-7.30	0.52	12	0.06	-243.00	3419.00	2895	20230519	-38.69	1568	20231114	13.20	1864	-4.77	20240221	1633	8.70	20240129	2895	-38.69	20230519	1568	13.20	20231114	1.73	N	198440	100	31 억		300220	N	N	0	N	00	N
113	20240312	090832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1774	0	3	0.00	21409516	12047	25.76	1775	1795	1770	2305	1242	1774	1777.17	0.94	0	-893	1790	1782	1776	1768	1762	1786	1772	32	531	100	1270	1	1	31979960	567	-7.30	0.52	12	0.04	-243.00	3419.00	2895	20230519	-38.72	1568	20231114	13.14	1864	-4.83	20240221	1633	8.63	20240129	2895	-38.72	20230519	1568	13.14	20231114	1.73	N	198440	100	31 억		300220	N	N	0	N	00	N
114	20240311	160830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1774	0	3	0.00	80293476	45266	147.13	1770	1784	1770	2305	1242	1774	1773.81	0.94	0	1005	1817	1795	1778	1756	1739	1806	1767	32	531	100	1270	1	1	31979960	567	-7.30	0.52	12	0.14	-243.00	3419.00	2895	20230519	-38.72	1568	20231114	13.14	1864	-4.83	20240221	1633	8.63	20240129	2895	-38.72	20230519	1568	13.14	20231114	1.75	N	198440	100	31 억		299215	N	N	0	N	00	N
115	20240311	150828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1774	0	3	0.00	78574258	44297	143.98	1770	1784	1770	2305	1242	1774	1773.81	0.94	0	1181	1817	1795	1778	1756	1739	1806	1767	32	531	100	1270	1	1	31979960	567	-7.30	0.52	12	0.14	-243.00	3419.00	2895	20230519	-38.72	1568	20231114	13.14	1864	-4.83	20240221	1633	8.63	20240129	2895	-38.72	20230519	1568	13.14	20231114	1.75	N	198440	100	31 억		299215	N	N	0	N	00	N
116	20240311	140826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1775	1	2	0.06	50367814	28399	92.30	1770	1784	1770	2305	1242	1774	1773.58	0.94	0	720	1817	1795	1778	1756	1739	1806	1767	32	531	100	1270	1	1	31979960	568	-7.30	0.52	12	0.09	-243.00	3419.00	2895	20230519	-38.69	1568	20231114	13.20	1864	-4.77	20240221	1633	8.70	20240129	2895	-38.69	20230519	1568	13.20	20231114	1.75	N	198440	100	31 억		299215	N	N	0	N	00	N
117	20240311	130827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1780	6	2	0.34	45205621	25493	82.86	1770	1784	1770	2305	1242	1774	1773.26	0.94	0	882	1817	1795	1778	1756	1739	1806	1767	32	531	100	1270	1	1	31979960	569	-7.33	0.52	12	0.08	-243.00	3419.00	2895	20230519	-38.51	1568	20231114	13.52	1864	-4.51	20240221	1633	9.00	20240129	2895	-38.51	20230519	1568	13.52	20231114	1.75	N	198440	100	31 억		299215	N	N	0	N	00	N
118	20240311	120829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1775	1	2	0.06	38570181	21753	70.70	1770	1780	1770	2305	1242	1774	1773.10	0.94	0	777	1817	1795	1778	1756	1739	1806	1767	32	531	100	1270	1	1	31979960	568	-7.30	0.52	12	0.07	-243.00	3419.00	2895	20230519	-38.69	1568	20231114	13.20	1864	-4.77	20240221	1633	8.70	20240129	2895	-38.69	20230519	1568	13.20	20231114	1.75	N	198440	100	31 억		299215	N	N	0	N	00	N
119	20240311	110826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1771	-3	5	-0.17	36990903	20862	67.81	1770	1780	1770	2305	1242	1774	1773.12	0.94	0	1116	1817	1795	1778	1756	1739	1806	1767	32	531	100	1270	1	1	31979960	566	-7.29	0.52	12	0.07	-243.00	3419.00	2895	20230519	-38.83	1568	20231114	12.95	1864	-4.99	20240221	1633	8.45	20240129	2895	-38.83	20230519	1568	12.95	20231114	1.75	N	198440	100	31 억		299215	N	N	0	N	00	N
120	20240311	100816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1778	4	2	0.23	12057085	6801	22.10	1770	1780	1770	2305	1242	1774	1772.84	0.94	0	568	1817	1795	1778	1756	1739	1806	1767	32	531	100	1270	1	1	31979960	569	-7.32	0.52	12	0.02	-243.00	3419.00	2895	20230519	-38.58	1568	20231114	13.39	1864	-4.61	20240221	1633	8.88	20240129	2895	-38.58	20230519	1568	13.39	20231114	1.75	N	198440	100	31 억		299215	N	N	0	N	00	N
121	20240311	090821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1780	6	2	0.34	1534847	866	2.81	1770	1780	1770	2305	1242	1774	1772.34	0.94	0	242	1817	1795	1778	1756	1739	1806	1767	32	531	100	1270	1	1	31979960	569	-7.33	0.52	12	0.00	-243.00	3419.00	2895	20230519	-38.51	1568	20231114	13.52	1864	-4.51	20240221	1633	9.00	20240129	2895	-38.51	20230519	1568	13.52	20231114	1.75	N	198440	100	31 억		299215	N	N	0	N	00	N
122	20240308	160826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1774	11	2	0.62	54282969	30740	69.61	1765	1800	1761	2290	1235	1763	1765.87	0.94	0	-728	1791	1776	1768	1753	1745	1773	1750	32	527	100	1260	1	1	31979960	567	-7.30	0.52	12	0.10	-243.00	3419.00	2895	20230519	-38.72	1568	20231114	13.14	1864	-4.83	20240221	1633	8.63	20240129	2895	-38.72	20230519	1568	13.14	20231114	1.75	N	198440	100	31 억		299828	N	N	0	N	00	N
123	20240308	150827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1768	5	2	0.28	47190933	26756	60.59	1765	1769	1761	2290	1235	1763	1763.75	0.94	0	-893	1791	1776	1768	1753	1745	1773	1750	32	527	100	1260	1	1	31979960	565	-7.28	0.52	12	0.08	-243.00	3419.00	2895	20230519	-38.93	1568	20231114	12.76	1864	-5.15	20240221	1633	8.27	20240129	2895	-38.93	20230519	1568	12.76	20231114	1.75	N	198440	100	31 억		299828	N	N	0	N	00	N
124	20240308	140818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1762	-1	5	-0.06	42105101	23874	54.06	1765	1769	1761	2290	1235	1763	1763.64	0.94	0	-1096	1791	1776	1768	1753	1745	1773	1750	32	527	100	1260	1	1	31979960	563	-7.25	0.52	12	0.07	-243.00	3419.00	2895	20230519	-39.14	1568	20231114	12.37	1864	-5.47	20240221	1633	7.90	20240129	2895	-39.14	20230519	1568	12.37	20231114	1.75	N	198440	100	31 억		299828	N	N	0	N	00	N
125	20240308	130816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1763	0	3	0.00	33844912	19186	43.45	1765	1769	1762	2290	1235	1763	1764.04	0.94	0	-946	1791	1776	1768	1753	1745	1773	1750	32	527	100	1260	1	1	31979960	564	-7.26	0.52	12	0.06	-243.00	3419.00	2895	20230519	-39.10	1568	20231114	12.44	1864	-5.42	20240221	1633	7.96	20240129	2895	-39.10	20230519	1568	12.44	20231114	1.75	N	198440	100	31 억		299828	N	N	0	N	00	N
126	20240308	120818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1765	2	2	0.11	28616760	16220	36.73	1765	1769	1762	2290	1235	1763	1764.29	0.94	0	-664	1791	1776	1768	1753	1745	1773	1750	32	527	100	1260	1	1	31979960	564	-7.26	0.52	12	0.05	-243.00	3419.00	2895	20230519	-39.03	1568	20231114	12.56	1864	-5.31	20240221	1633	8.08	20240129	2895	-39.03	20230519	1568	12.56	20231114	1.75	N	198440	100	31 억		299828	N	N	0	N	00	N
127	20240308	110819	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1764	1	2	0.06	21704494	12305	27.87	1765	1768	1762	2290	1235	1763	1763.88	0.94	0	-494	1791	1776	1768	1753	1745	1773	1750	32	527	100	1260	1	1	31979960	564	-7.26	0.52	12	0.04	-243.00	3419.00	2895	20230519	-39.07	1568	20231114	12.50	1864	-5.36	20240221	1633	8.02	20240129	2895	-39.07	20230519	1568	12.50	20231114	1.75	N	198440	100	31 억		299828	N	N	0	N	00	N
128	20240308	100814	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1764	1	2	0.06	17177954	9739	22.05	1765	1768	1762	2290	1235	1763	1763.83	0.94	0	-74	1791	1776	1768	1753	1745	1773	1750	32	527	100	1260	1	1	31979960	564	-7.26	0.52	12	0.03	-243.00	3419.00	2895	20230519	-39.07	1568	20231114	12.50	1864	-5.36	20240221	1633	8.02	20240129	2895	-39.07	20230519	1568	12.50	20231114	1.75	N	198440	100	31 억		299828	N	N	0	N	00	N
129	20240308	090815	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1763	0	3	0.00	9921573	5624	12.74	1765	1766	1763	2290	1235	1763	1764.15	0.94	0	250	1791	1776	1768	1753	1745	1773	1750	32	527	100	1260	1	1	31979960	564	-7.26	0.52	12	0.02	-243.00	3419.00	2895	20230519	-39.10	1568	20231114	12.44	1864	-5.42	20240221	1633	7.96	20240129	2895	-39.10	20230519	1568	12.44	20231114	1.75	N	198440	100	31 억		299828	N	N	0	N	00	N
130	20240307	160815	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1763	3	2	0.17	77449509	43857	79.88	1765	1783	1760	2285	1232	1760	1765.96	0.95	0	-3069	1814	1786	1772	1744	1730	1781	1739	32	525	100	1260	1	1	31979960	564	-7.26	0.52	12	0.14	-243.00	3419.00	2895	20230519	-39.10	1568	20231114	12.44	1864	-5.42	20240221	1633	7.96	20240129	2895	-39.10	20230519	1568	12.44	20231114	1.77	N	198440	100	31 억		302591	N	N	0	N	00	N
131	20240307	150756	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1762	2	2	0.11	76109030	43096	78.49	1765	1783	1760	2285	1232	1760	1766.03	0.95	0	-2923	1814	1786	1772	1744	1730	1781	1739	32	525	100	1260	1	1	31979960	563	-7.25	0.52	12	0.13	-243.00	3419.00	2895	20230519	-39.14	1568	20231114	12.37	1864	-5.47	20240221	1633	7.90	20240129	2895	-39.14	20230519	1568	12.37	20231114	1.77	N	198440	100	31 억		302591	N	N	0	N	00	N
132	20240307	140802	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1780	20	2	1.14	57396549	32492	59.18	1765	1783	1760	2285	1232	1760	1766.48	0.95	0	-2001	1814	1786	1772	1744	1730	1781	1739	32	525	100	1260	1	1	31979960	569	-7.33	0.52	12	0.10	-243.00	3419.00	2895	20230519	-38.51	1568	20231114	13.52	1864	-4.51	20240221	1633	9.00	20240129	2895	-38.51	20230519	1568	13.52	20231114	1.77	N	198440	100	31 억		302591	N	N	0	N	00	N
133	20240307	130806	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1761	1	2	0.06	46408407	26294	47.89	1765	1783	1760	2285	1232	1760	1764.98	0.95	0	-1081	1814	1786	1772	1744	1730	1781	1739	32	525	100	1260	1	1	31979960	563	-7.25	0.52	12	0.08	-243.00	3419.00	2895	20230519	-39.17	1568	20231114	12.31	1864	-5.53	20240221	1633	7.84	20240129	2895	-39.17	20230519	1568	12.31	20231114	1.77	N	198440	100	31 억		302591	N	N	0	N	00	N
134	20240307	120809	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1762	2	2	0.11	42720819	24200	44.07	1765	1783	1760	2285	1232	1760	1765.32	0.95	0	-764	1814	1786	1772	1744	1730	1781	1739	32	525	100	1260	1	1	31979960	563	-7.25	0.52	12	0.08	-243.00	3419.00	2895	20230519	-39.14	1568	20231114	12.37	1864	-5.47	20240221	1633	7.90	20240129	2895	-39.14	20230519	1568	12.37	20231114	1.77	N	198440	100	31 억		302591	N	N	0	N	00	N
135	20240307	110815	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1762	2	2	0.11	35017949	19829	36.11	1765	1783	1760	2285	1232	1760	1766.00	0.95	0	-209	1814	1786	1772	1744	1730	1781	1739	32	525	100	1260	1	1	31979960	563	-7.25	0.52	12	0.06	-243.00	3419.00	2895	20230519	-39.14	1568	20231114	12.37	1864	-5.47	20240221	1633	7.90	20240129	2895	-39.14	20230519	1568	12.37	20231114	1.77	N	198440	100	31 억		302591	N	N	0	N	00	N
136	20240307	100808	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1763	3	2	0.17	27509283	15567	28.35	1765	1783	1761	2285	1232	1760	1767.15	0.95	0	577	1814	1786	1772	1744	1730	1781	1739	32	525	100	1260	1	1	31979960	564	-7.26	0.52	12	0.05	-243.00	3419.00	2895	20230519	-39.10	1568	20231114	12.44	1864	-5.42	20240221	1633	7.96	20240129	2895	-39.10	20230519	1568	12.44	20231114	1.77	N	198440	100	31 억		302591	N	N	0	N	00	N
137	20240307	090811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1765	5	2	0.28	5441496	3083	5.61	1765	1766	1765	2285	1232	1760	1765.00	0.95	0	2324	1814	1786	1772	1744	1730	1781	1739	32	525	100	1260	1	1	31979960	564	-7.26	0.52	12	0.01	-243.00	3419.00	2895	20230519	-39.03	1568	20231114	12.56	1864	-5.31	20240221	1633	8.08	20240129	2895	-39.03	20230519	1568	12.56	20231114	1.77	N	198440	100	31 억		302591	N	N	0	N	00	N
138	20240306	160805	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1760	0	3	0.00	95892670	54256	55.50	1760	1800	1758	2285	1232	1760	1767.41	0.97	0	-9385	1820	1789	1774	1743	1728	1782	1736	32	525	100	1260	1	1	31979960	563	-7.24	0.51	12	0.17	-243.00	3419.00	2895	20230519	-39.21	1568	20231114	12.24	1864	-5.58	20240221	1633	7.78	20240129	2895	-39.21	20230519	1568	12.24	20231114	1.79	N	198440	100	31 억		311570	N	N	0	N	00	N
139	20240306	150805	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1761	1	2	0.06	86527530	48935	50.06	1760	1800	1758	2285	1232	1760	1768.21	0.97	0	-8999	1820	1789	1774	1743	1728	1782	1736	32	525	100	1260	1	1	31979960	563	-7.25	0.52	12	0.15	-243.00	3419.00	2895	20230519	-39.17	1568	20231114	12.31	1864	-5.53	20240221	1633	7.84	20240129	2895	-39.17	20230519	1568	12.31	20231114	1.79	N	198440	100	31 억		311570	N	N	0	N	00	N
140	20240306	140810	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1760	0	3	0.00	63849031	36057	36.88	1760	1800	1758	2285	1232	1760	1770.78	0.97	0	-7622	1820	1789	1774	1743	1728	1782	1736	32	525	100	1260	1	1	31979960	563	-7.24	0.51	12	0.11	-243.00	3419.00	2895	20230519	-39.21	1568	20231114	12.24	1864	-5.58	20240221	1633	7.78	20240129	2895	-39.21	20230519	1568	12.24	20231114	1.79	N	198440	100	31 억		311570	N	N	0	N	00	N
141	20240306	130811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1765	5	2	0.28	51518550	29062	29.73	1760	1800	1758	2285	1232	1760	1772.71	0.97	0	-6630	1820	1789	1774	1743	1728	1782	1736	32	525	100	1260	1	1	31979960	564	-7.26	0.52	12	0.09	-243.00	3419.00	2895	20230519	-39.03	1568	20231114	12.56	1864	-5.31	20240221	1633	8.08	20240129	2895	-39.03	20230519	1568	12.56	20231114	1.79	N	198440	100	31 억		311570	N	N	0	N	00	N
142	20240306	120809	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1771	11	2	0.62	40766813	22988	23.51	1760	1800	1758	2285	1232	1760	1773.40	0.97	0	-3050	1820	1789	1774	1743	1728	1782	1736	32	525	100	1260	1	1	31979960	566	-7.29	0.52	12	0.07	-243.00	3419.00	2895	20230519	-38.83	1568	20231114	12.95	1864	-4.99	20240221	1633	8.45	20240129	2895	-38.83	20230519	1568	12.95	20231114	1.79	N	198440	100	31 억		311570	N	N	0	N	00	N
143	20240306	110807	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1770	10	2	0.57	38165240	21519	22.01	1760	1800	1758	2285	1232	1760	1773.56	0.97	0	-2646	1820	1789	1774	1743	1728	1782	1736	32	525	100	1260	1	1	31979960	566	-7.28	0.52	12	0.07	-243.00	3419.00	2895	20230519	-38.86	1568	20231114	12.88	1864	-5.04	20240221	1633	8.39	20240129	2895	-38.86	20230519	1568	12.88	20231114	1.79	N	198440	100	31 억		311570	N	N	0	N	00	N
144	20240306	100750	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1780	20	2	1.14	24628800	13908	14.23	1760	1800	1758	2285	1232	1760	1770.84	0.97	0	-1423	1820	1789	1774	1743	1728	1782	1736	32	525	100	1260	1	1	31979960	569	-7.33	0.52	12	0.04	-243.00	3419.00	2895	20230519	-38.51	1568	20231114	13.52	1864	-4.51	20240221	1633	9.00	20240129	2895	-38.51	20230519	1568	13.52	20231114	1.79	N	198440	100	31 억		311570	N	N	0	N	00	N
145	20240306	090805	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1758	-2	5	-0.11	9922632	5640	5.77	1760	1770	1758	2285	1232	1760	1759.33	0.97	0	-70	1820	1789	1774	1743	1728	1782	1736	32	525	100	1260	1	1	31979960	562	-7.23	0.51	12	0.02	-243.00	3419.00	2895	20230519	-39.27	1568	20231114	12.12	1864	-5.69	20240221	1633	7.65	20240129	2895	-39.27	20230519	1568	12.12	20231114	1.79	N	198440	100	31 억		311570	N	N	0	N	00	N
146	20240305	160802	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1760	-36	5	-2.00	172170094	96635	145.63	1797	1805	1759	2330	1258	1796	1781.65	1.03	0	-16636	1833	1814	1805	1786	1777	1810	1782	32	534	100	1290	1	1	31979960	563	-7.24	0.51	12	0.30	-243.00	3419.00	2895	20230519	-39.21	1568	20231114	12.24	1864	-5.58	20240221	1633	7.78	20240129	2895	-39.21	20230519	1568	12.24	20231114	1.81	N	198440	100	31 억		328178	N	N	0	N	00	N
147	20240305	150801	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1762	-34	5	-1.89	167108977	93760	141.30	1797	1805	1759	2330	1258	1796	1782.31	1.03	0	-16360	1833	1814	1805	1786	1777	1810	1782	32	534	100	1290	1	1	31979960	563	-7.25	0.52	12	0.29	-243.00	3419.00	2895	20230519	-39.14	1568	20231114	12.37	1864	-5.47	20240221	1633	7.90	20240129	2895	-39.14	20230519	1568	12.37	20231114	1.81	N	198440	100	31 억		328178	N	N	0	N	00	N
148	20240305	140752	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1761	-35	5	-1.95	148999808	83474	125.80	1797	1805	1759	2330	1258	1796	1784.98	1.03	0	-15058	1833	1814	1805	1786	1777	1810	1782	32	534	100	1290	1	1	31979960	563	-7.25	0.52	12	0.26	-243.00	3419.00	2895	20230519	-39.17	1568	20231114	12.31	1864	-5.53	20240221	1633	7.84	20240129	2895	-39.17	20230519	1568	12.31	20231114	1.81	N	198440	100	31 억		328178	N	N	0	N	00	N
149	20240305	130751	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1779	-17	5	-0.95	117939049	65921	99.34	1797	1805	1779	2330	1258	1796	1789.10	1.03	0	-9509	1833	1814	1805	1786	1777	1810	1782	32	534	100	1290	1	1	31979960	569	-7.32	0.52	12	0.21	-243.00	3419.00	2895	20230519	-38.55	1568	20231114	13.46	1864	-4.56	20240221	1633	8.94	20240129	2895	-38.55	20230519	1568	13.46	20231114	1.81	N	198440	100	31 억		328178	N	N	0	N	00	N
150	20240305	120754	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1787	-9	5	-0.50	77684115	43339	65.31	1797	1805	1782	2330	1258	1796	1792.48	1.03	0	-7820	1833	1814	1805	1786	1777	1810	1782	32	534	100	1290	1	1	31979960	571	-7.35	0.52	12	0.14	-243.00	3419.00	2895	20230519	-38.27	1568	20231114	13.97	1864	-4.13	20240221	1633	9.43	20240129	2895	-38.27	20230519	1568	13.97	20231114	1.81	N	198440	100	31 억		328178	N	N	0	N	00	N
151	20240305	110755	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1786	-10	5	-0.56	72024228	40169	60.54	1797	1805	1782	2330	1258	1796	1793.03	1.03	0	-7124	1833	1814	1805	1786	1777	1810	1782	32	534	100	1290	1	1	31979960	571	-7.35	0.52	12	0.13	-243.00	3419.00	2895	20230519	-38.31	1568	20231114	13.90	1864	-4.18	20240221	1633	9.37	20240129	2895	-38.31	20230519	1568	13.90	20231114	1.81	N	198440	100	31 억		328178	N	N	0	N	00	N
152	20240305	100752	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1783	-13	5	-0.72	60982160	33986	51.22	1797	1805	1782	2330	1258	1796	1794.33	1.03	0	-5881	1833	1814	1805	1786	1777	1810	1782	32	534	100	1290	1	1	31979960	570	-7.34	0.52	12	0.11	-243.00	3419.00	2895	20230519	-38.41	1568	20231114	13.71	1864	-4.35	20240221	1633	9.19	20240129	2895	-38.41	20230519	1568	13.71	20231114	1.81	N	198440	100	31 억		328178	N	N	0	N	00	N
153	20240305	090752	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1791	-5	5	-0.28	13825483	7698	11.60	1797	1797	1791	2330	1258	1796	1795.98	1.03	0	-3984	1833	1814	1805	1786	1777	1810	1782	32	534	100	1290	1	1	31979960	573	-7.37	0.52	12	0.02	-243.00	3419.00	2895	20230519	-38.13	1568	20231114	14.22	1864	-3.92	20240221	1633	9.68	20240129	2895	-38.13	20230519	1568	14.22	20231114	1.81	N	198440	100	31 억		328178	N	N	0	N	00	N
154	20240304	160753	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1796	-11	5	-0.61	118705932	65904	101.71	1801	1824	1796	2345	1265	1807	1801.20	1.06	0	-11021	1842	1824	1807	1789	1772	1833	1798	32	538	100	1300	1	1	31979960	574	-7.39	0.53	12	0.21	-243.00	3419.00	2895	20230519	-37.96	1568	20231114	14.54	1864	-3.65	20240221	1633	9.98	20240129	2895	-37.96	20230519	1568	14.54	20231114	1.85	N	198440	100	31 억		338847	N	N	0	N	00	N
155	20240304	150749	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1802	-5	5	-0.28	109750900	60925	94.02	1801	1824	1796	2345	1265	1807	1801.41	1.06	0	-10074	1842	1824	1807	1789	1772	1833	1798	32	538	100	1300	1	1	31979960	576	-7.42	0.53	12	0.19	-243.00	3419.00	2895	20230519	-37.75	1568	20231114	14.92	1864	-3.33	20240221	1633	10.35	20240129	2895	-37.75	20230519	1568	14.92	20231114	1.85	N	198440	100	31 억		338847	N	N	0	N	00	N
156	20240304	140717	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1806	-1	5	-0.06	95196548	52833	81.54	1801	1824	1797	2345	1265	1807	1801.84	1.06	0	-7223	1842	1824	1807	1789	1772	1833	1798	32	538	100	1300	1	1	31979960	578	-7.43	0.53	12	0.17	-243.00	3419.00	2895	20230519	-37.62	1568	20231114	15.18	1864	-3.11	20240221	1633	10.59	20240129	2895	-37.62	20230519	1568	15.18	20231114	1.85	N	198440	100	31 억		338847	N	N	0	N	00	N
157	20240304	130744	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1801	-6	5	-0.33	69839805	38738	59.78	1801	1824	1798	2345	1265	1807	1802.88	1.06	0	-5024	1842	1824	1807	1789	1772	1833	1798	32	538	100	1300	1	1	31979960	576	-7.41	0.53	12	0.12	-243.00	3419.00	2895	20230519	-37.79	1568	20231114	14.86	1864	-3.38	20240221	1633	10.29	20240129	2895	-37.79	20230519	1568	14.86	20231114	1.85	N	198440	100	31 억		338847	N	N	0	N	00	N
158	20240304	120720	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1808	1	2	0.06	39512120	21916	33.82	1801	1824	1798	2345	1265	1807	1802.89	1.06	0	-2614	1842	1824	1807	1789	1772	1833	1798	32	538	100	1300	1	1	31979960	578	-7.44	0.53	12	0.07	-243.00	3419.00	2895	20230519	-37.55	1568	20231114	15.31	1864	-3.00	20240221	1633	10.72	20240129	2895	-37.55	20230519	1568	15.31	20231114	1.85	N	198440	100	31 억		338847	N	N	0	N	00	N
159	20240304	110738	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1798	-9	5	-0.50	36000679	19969	30.82	1801	1824	1798	2345	1265	1807	1802.83	1.06	0	-1675	1842	1824	1807	1789	1772	1833	1798	32	538	100	1300	1	1	31979960	575	-7.40	0.53	12	0.06	-243.00	3419.00	2895	20230519	-37.89	1568	20231114	14.67	1864	-3.54	20240221	1633	10.10	20240129	2895	-37.89	20230519	1568	14.67	20231114	1.85	N	198440	100	31 억		338847	N	N	0	N	00	N
160	20240304	100739	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1813	6	2	0.33	26189149	14519	22.41	1801	1824	1798	2345	1265	1807	1803.78	1.06	0	-606	1842	1824	1807	1789	1772	1833	1798	32	538	100	1300	1	1	31979960	580	-7.46	0.53	12	0.05	-243.00	3419.00	2895	20230519	-37.37	1568	20231114	15.62	1864	-2.74	20240221	1633	11.02	20240129	2895	-37.37	20230519	1568	15.62	20231114	1.85	N	198440	100	31 억		338847	N	N	0	N	00	N
161	20240304	090740	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1798	-9	5	-0.50	11347221	6306	9.73	1801	1801	1798	2345	1265	1807	1799.43	1.06	0	-25	1842	1824	1807	1789	1772	1833	1798	32	538	100	1300	1	1	31979960	575	-7.40	0.53	12	0.02	-243.00	3419.00	2895	20230519	-37.89	1568	20231114	14.67	1864	-3.54	20240221	1633	10.10	20240129	2895	-37.89	20230519	1568	14.67	20231114	1.85	N	198440	100	31 억		338847	N	N	0	N	00	N