KissMeData/222420/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	160948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	2	2	0.17	57080663	47695	83.16	1196	1202	1192	1556	838	1197	1196.78	1.21	0	-6529	1218	1207	1195	1184	1172	1201	1178	45	359	100	760	1	1	45460231	545	-10.16	1.47	12	0.10	-118.00	818.00	2660	20230406	-54.92	1109	20240307	8.12	1676	-28.46	20240102	1109	8.12	20240307	2660	-54.92	20230406	1109	8.12	20240307	1.20	N	222420	100	45 억		550100	N	N	0	N	00	N
3	20240329	150951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	2	2	0.17	52793619	44117	76.93	1196	1202	1192	1556	838	1197	1196.67	1.21	0	-6465	1218	1207	1195	1184	1172	1201	1178	45	359	100	760	1	1	45460231	545	-10.16	1.47	12	0.10	-118.00	818.00	2660	20230406	-54.92	1109	20240307	8.12	1676	-28.46	20240102	1109	8.12	20240307	2660	-54.92	20230406	1109	8.12	20240307	1.20	N	222420	100	45 억		550100	N	N	0	N	00	N
4	20240329	140946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1194	-3	5	-0.25	46398825	38779	67.62	1196	1202	1192	1556	838	1197	1196.49	1.21	0	-6465	1218	1207	1195	1184	1172	1201	1178	45	359	100	760	1	1	45460231	543	-10.12	1.46	12	0.09	-118.00	818.00	2660	20230406	-55.11	1109	20240307	7.66	1676	-28.76	20240102	1109	7.66	20240307	2660	-55.11	20230406	1109	7.66	20240307	1.20	N	222420	100	45 억		550100	N	N	0	N	00	N
5	20240329	130932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	0	3	0.00	29007398	24216	42.22	1196	1202	1192	1556	838	1197	1197.86	1.21	0	-2396	1218	1207	1195	1184	1172	1201	1178	45	359	100	760	1	1	45460231	544	-10.14	1.46	12	0.05	-118.00	818.00	2660	20230406	-55.00	1109	20240307	7.94	1676	-28.58	20240102	1109	7.94	20240307	2660	-55.00	20230406	1109	7.94	20240307	1.20	N	222420	100	45 억		550100	N	N	0	N	00	N
6	20240329	120942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1198	1	2	0.08	22431181	18724	32.65	1196	1202	1192	1556	838	1197	1197.99	1.21	0	61	1218	1207	1195	1184	1172	1201	1178	45	359	100	760	1	1	45460231	545	-10.15	1.46	12	0.04	-118.00	818.00	2660	20230406	-54.96	1109	20240307	8.03	1676	-28.52	20240102	1109	8.03	20240307	2660	-54.96	20230406	1109	8.03	20240307	1.20	N	222420	100	45 억		550100	N	N	0	N	00	N
7	20240329	110930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	3	2	0.25	16549861	13820	24.10	1196	1202	1192	1556	838	1197	1197.53	1.21	0	61	1218	1207	1195	1184	1172	1201	1178	45	359	100	760	1	1	45460231	546	-10.17	1.47	12	0.03	-118.00	818.00	2660	20230406	-54.89	1109	20240307	8.21	1676	-28.40	20240102	1109	8.21	20240307	2660	-54.89	20230406	1109	8.21	20240307	1.20	N	222420	100	45 억		550100	N	N	0	N	00	N
8	20240329	100932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	3	2	0.25	10275522	8591	14.98	1196	1200	1192	1556	838	1197	1196.08	1.21	0	-421	1218	1207	1195	1184	1172	1201	1178	45	359	100	760	1	1	45460231	546	-10.17	1.47	12	0.02	-118.00	818.00	2660	20230406	-54.89	1109	20240307	8.21	1676	-28.40	20240102	1109	8.21	20240307	2660	-54.89	20230406	1109	8.21	20240307	1.20	N	222420	100	45 억		550100	N	N	0	N	00	N
9	20240329	090931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1198	1	2	0.08	595892	498	0.87	1196	1198	1196	1556	838	1197	1196.57	1.21	0	-116	1218	1207	1195	1184	1172	1201	1178	45	359	100	760	1	1	45460231	545	-10.15	1.46	12	0.00	-118.00	818.00	2660	20230406	-54.96	1109	20240307	8.03	1676	-28.52	20240102	1109	8.03	20240307	2660	-54.96	20230406	1109	8.03	20240307	1.20	N	222420	100	45 억		550100	N	N	0	N	00	N
10	20240328	160937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	-10	5	-0.83	67559430	56541	78.65	1206	1206	1183	1569	845	1207	1194.88	1.22	0	-2471	1214	1210	1203	1199	1192	1212	1201	45	362	100	770	1	1	45460231	544	-10.14	1.46	12	0.12	-118.00	818.00	2660	20230406	-55.00	1109	20240307	7.94	1676	-28.58	20240102	1109	7.94	20240307	2660	-55.00	20230406	1109	7.94	20240307	1.19	N	222420	100	45 억		552571	N	N	0	N	00	N
11	20240328	150938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1196	-11	5	-0.91	66543060	55691	77.47	1206	1206	1183	1569	845	1207	1194.86	1.22	0	-2423	1214	1210	1203	1199	1192	1212	1201	45	362	100	770	1	1	45460231	544	-10.14	1.46	12	0.12	-118.00	818.00	2660	20230406	-55.04	1109	20240307	7.84	1676	-28.64	20240102	1109	7.84	20240307	2660	-55.04	20230406	1109	7.84	20240307	1.19	N	222420	100	45 억		552571	N	N	0	N	00	N
12	20240328	140925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1195	-12	5	-0.99	58408113	48895	68.01	1206	1206	1183	1569	845	1207	1194.56	1.22	0	559	1214	1210	1203	1199	1192	1212	1201	45	362	100	770	1	1	45460231	543	-10.13	1.46	12	0.11	-118.00	818.00	2660	20230406	-55.08	1109	20240307	7.75	1676	-28.70	20240102	1109	7.75	20240307	2660	-55.08	20230406	1109	7.75	20240307	1.19	N	222420	100	45 억		552571	N	N	0	N	00	N
13	20240328	130926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1193	-14	5	-1.16	56867924	47607	66.22	1206	1206	1183	1569	845	1207	1194.53	1.22	0	1049	1214	1210	1203	1199	1192	1212	1201	45	362	100	770	1	1	45460231	542	-10.11	1.46	12	0.10	-118.00	818.00	2660	20230406	-55.15	1109	20240307	7.57	1676	-28.82	20240102	1109	7.57	20240307	2660	-55.15	20230406	1109	7.57	20240307	1.19	N	222420	100	45 억		552571	N	N	0	N	00	N
14	20240328	120930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	-8	5	-0.66	55681037	46613	64.84	1206	1206	1183	1569	845	1207	1194.54	1.22	0	1049	1214	1210	1203	1199	1192	1212	1201	45	362	100	770	1	1	45460231	545	-10.16	1.47	12	0.10	-118.00	818.00	2660	20230406	-54.92	1109	20240307	8.12	1676	-28.46	20240102	1109	8.12	20240307	2660	-54.92	20230406	1109	8.12	20240307	1.19	N	222420	100	45 억		552571	N	N	0	N	00	N
15	20240328	110933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1196	-11	5	-0.91	47679424	39909	55.51	1206	1206	1183	1569	845	1207	1194.70	1.22	0	1082	1214	1210	1203	1199	1192	1212	1201	45	362	100	770	1	1	45460231	544	-10.14	1.46	12	0.09	-118.00	818.00	2660	20230406	-55.04	1109	20240307	7.84	1676	-28.64	20240102	1109	7.84	20240307	2660	-55.04	20230406	1109	7.84	20240307	1.19	N	222420	100	45 억		552571	N	N	0	N	00	N
16	20240328	100946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1202	-5	5	-0.41	45805602	38348	53.34	1206	1206	1183	1569	845	1207	1194.47	1.22	0	1216	1214	1210	1203	1199	1192	1212	1201	45	362	100	770	1	1	45460231	546	-10.19	1.47	12	0.08	-118.00	818.00	2660	20230406	-54.81	1109	20240307	8.39	1676	-28.28	20240102	1109	8.39	20240307	2660	-54.81	20230406	1109	8.39	20240307	1.19	N	222420	100	45 억		552571	N	N	0	N	00	N
17	20240328	090946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1206	-1	5	-0.08	1335693	1109	1.54	1206	1206	1202	1569	845	1207	1204.41	1.22	0	-368	1214	1210	1203	1199	1192	1212	1201	45	362	100	770	1	1	45460231	548	-10.22	1.47	12	0.00	-118.00	818.00	2660	20230406	-54.66	1109	20240307	8.75	1676	-28.04	20240102	1109	8.75	20240307	2660	-54.66	20230406	1109	8.75	20240307	1.19	N	222420	100	45 억		552571	N	N	0	N	00	N
18	20240327	160941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	9	2	0.75	85966216	71502	175.79	1198	1207	1196	1557	839	1198	1202.29	1.15	0	28649	1220	1209	1197	1186	1174	1214	1191	45	359	100	760	1	1	45460231	549	-10.23	1.48	12	0.16	-118.00	818.00	2660	20230406	-54.62	1109	20240307	8.84	1676	-27.98	20240102	1109	8.84	20240307	2660	-54.62	20230406	1109	8.84	20240307	1.20	N	222420	100	45 억		522461	N	N	0	N	00	N
19	20240327	150942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1205	7	2	0.58	77551112	64506	158.59	1198	1207	1196	1557	839	1198	1202.23	1.15	0	26615	1220	1209	1197	1186	1174	1214	1191	45	359	100	760	1	1	45460231	548	-10.21	1.47	12	0.14	-118.00	818.00	2660	20230406	-54.70	1109	20240307	8.66	1676	-28.10	20240102	1109	8.66	20240307	2660	-54.70	20230406	1109	8.66	20240307	1.20	N	222420	100	45 억		522461	N	N	0	N	00	N
20	20240327	140942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	5	2	0.42	41829521	34842	85.66	1198	1203	1196	1557	839	1198	1200.55	1.15	0	10206	1220	1209	1197	1186	1174	1214	1191	45	359	100	760	1	1	45460231	547	-10.19	1.47	12	0.08	-118.00	818.00	2660	20230406	-54.77	1109	20240307	8.48	1676	-28.22	20240102	1109	8.48	20240307	2660	-54.77	20230406	1109	8.48	20240307	1.20	N	222420	100	45 억		522461	N	N	0	N	00	N
21	20240327	130940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	5	2	0.42	36575267	30473	74.92	1198	1203	1196	1557	839	1198	1200.25	1.15	0	10249	1220	1209	1197	1186	1174	1214	1191	45	359	100	760	1	1	45460231	547	-10.19	1.47	12	0.07	-118.00	818.00	2660	20230406	-54.77	1109	20240307	8.48	1676	-28.22	20240102	1109	8.48	20240307	2660	-54.77	20230406	1109	8.48	20240307	1.20	N	222420	100	45 억		522461	N	N	0	N	00	N
22	20240327	120940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1198	0	3	0.00	36239135	30193	74.23	1198	1203	1196	1557	839	1198	1200.25	1.15	0	10340	1220	1209	1197	1186	1174	1214	1191	45	359	100	760	1	1	45460231	545	-10.15	1.46	12	0.07	-118.00	818.00	2660	20230406	-54.96	1109	20240307	8.03	1676	-28.52	20240102	1109	8.03	20240307	2660	-54.96	20230406	1109	8.03	20240307	1.20	N	222420	100	45 억		522461	N	N	0	N	00	N
23	20240327	110940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1202	4	2	0.33	21807757	18181	44.70	1198	1202	1196	1557	839	1198	1199.48	1.15	0	10418	1220	1209	1197	1186	1174	1214	1191	45	359	100	760	1	1	45460231	546	-10.19	1.47	12	0.04	-118.00	818.00	2660	20230406	-54.81	1109	20240307	8.39	1676	-28.28	20240102	1109	8.39	20240307	2660	-54.81	20230406	1109	8.39	20240307	1.20	N	222420	100	45 억		522461	N	N	0	N	00	N
24	20240327	100936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1201	3	2	0.25	19087988	15913	39.12	1198	1202	1196	1557	839	1198	1199.52	1.15	0	10397	1220	1209	1197	1186	1174	1214	1191	45	359	100	760	1	1	45460231	546	-10.18	1.47	12	0.04	-118.00	818.00	2660	20230406	-54.85	1109	20240307	8.30	1676	-28.34	20240102	1109	8.30	20240307	2660	-54.85	20230406	1109	8.30	20240307	1.20	N	222420	100	45 억		522461	N	N	0	N	00	N
25	20240327	090942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	-1	5	-0.08	402211	336	0.83	1198	1198	1197	1557	839	1198	1197.06	1.15	0	-26	1220	1209	1197	1186	1174	1214	1191	45	359	100	760	1	1	45460231	544	-10.14	1.46	12	0.00	-118.00	818.00	2660	20230406	-55.00	1109	20240307	7.94	1676	-28.58	20240102	1109	7.94	20240307	2660	-55.00	20230406	1109	7.94	20240307	1.20	N	222420	100	45 억		522461	N	N	0	N	00	N
26	20240326	160835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1198	0	3	0.00	48761588	40671	71.78	1197	1208	1185	1557	839	1198	1198.93	1.15	0	296	1216	1207	1195	1186	1174	1201	1180	45	359	100	760	1	1	45460231	545	-10.15	1.46	12	0.09	-118.00	818.00	2660	20230406	-54.96	1109	20240307	8.03	1676	-28.52	20240102	1109	8.03	20240307	2660	-54.96	20230406	1109	8.03	20240307	1.20	N	222420	100	45 억		522165	N	N	0	N	00	N
27	20240326	150929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1196	-2	5	-0.17	47968515	40009	70.61	1197	1208	1185	1557	839	1198	1198.94	1.15	0	352	1216	1207	1195	1186	1174	1201	1180	45	359	100	760	1	1	45460231	544	-10.14	1.46	12	0.09	-118.00	818.00	2660	20230406	-55.04	1109	20240307	7.84	1676	-28.64	20240102	1109	7.84	20240307	2660	-55.04	20230406	1109	7.84	20240307	1.20	N	222420	100	45 억		522165	N	N	0	N	00	N
28	20240326	140927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1196	-2	5	-0.17	43436615	36211	63.91	1197	1208	1185	1557	839	1198	1199.54	1.15	0	-466	1216	1207	1195	1186	1174	1201	1180	45	359	100	760	1	1	45460231	544	-10.14	1.46	12	0.08	-118.00	818.00	2660	20230406	-55.04	1109	20240307	7.84	1676	-28.64	20240102	1109	7.84	20240307	2660	-55.04	20230406	1109	7.84	20240307	1.20	N	222420	100	45 억		522165	N	N	0	N	00	N
29	20240326	130922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	-1	5	-0.08	40931815	34117	60.21	1197	1208	1185	1557	839	1198	1199.75	1.15	0	-921	1216	1207	1195	1186	1174	1201	1180	45	359	100	760	1	1	45460231	544	-10.14	1.46	12	0.08	-118.00	818.00	2660	20230406	-55.00	1109	20240307	7.94	1676	-28.58	20240102	1109	7.94	20240307	2660	-55.00	20230406	1109	7.94	20240307	1.20	N	222420	100	45 억		522165	N	N	0	N	00	N
30	20240326	120923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1195	-3	5	-0.25	39127479	32610	57.55	1197	1208	1185	1557	839	1198	1199.86	1.15	0	-222	1216	1207	1195	1186	1174	1201	1180	45	359	100	760	1	1	45460231	543	-10.13	1.46	12	0.07	-118.00	818.00	2660	20230406	-55.08	1109	20240307	7.75	1676	-28.70	20240102	1109	7.75	20240307	2660	-55.08	20230406	1109	7.75	20240307	1.20	N	222420	100	45 억		522165	N	N	0	N	00	N
31	20240326	110919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1202	4	2	0.33	37737717	31447	55.50	1197	1208	1185	1557	839	1198	1200.04	1.15	0	615	1216	1207	1195	1186	1174	1201	1180	45	359	100	760	1	1	45460231	546	-10.19	1.47	12	0.07	-118.00	818.00	2660	20230406	-54.81	1109	20240307	8.39	1676	-28.28	20240102	1109	8.39	20240307	2660	-54.81	20230406	1109	8.39	20240307	1.20	N	222420	100	45 억		522165	N	N	0	N	00	N
32	20240326	100930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1189	-9	5	-0.75	30981399	25810	45.55	1197	1208	1185	1557	839	1198	1200.36	1.15	0	614	1216	1207	1195	1186	1174	1201	1180	45	359	100	760	1	1	45460231	541	-10.08	1.45	12	0.06	-118.00	818.00	2660	20230406	-55.30	1109	20240307	7.21	1676	-29.06	20240102	1109	7.21	20240307	2660	-55.30	20230406	1109	7.21	20240307	1.20	N	222420	100	45 억		522165	N	N	0	N	00	N
33	20240326	090929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	5	2	0.42	10336642	8611	15.20	1197	1208	1197	1557	839	1198	1200.40	1.15	0	3626	1216	1207	1195	1186	1174	1201	1180	45	359	100	760	1	1	45460231	547	-10.19	1.47	12	0.02	-118.00	818.00	2660	20230406	-54.77	1109	20240307	8.48	1676	-28.22	20240102	1109	8.48	20240307	2660	-54.77	20230406	1109	8.48	20240307	1.20	N	222420	100	45 억		522165	N	N	0	N	00	N
34	20240325	161001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1198	-6	5	-0.50	67532023	56662	85.82	1204	1204	1183	1565	843	1204	1191.80	1.17	0	-7867	1230	1216	1205	1191	1180	1211	1186	45	361	100	770	1	1	45460231	545	-10.15	1.46	12	0.12	-118.00	818.00	2660	20230406	-54.96	1109	20240307	8.03	1676	-28.52	20240102	1109	8.03	20240307	2660	-54.96	20230406	1109	8.03	20240307	1.21	N	222420	100	45 억		530019	N	N	0	N	00	N
35	20240325	151003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1194	-10	5	-0.83	64380091	54025	81.83	1204	1204	1183	1565	843	1204	1191.64	1.17	0	-8848	1230	1216	1205	1191	1180	1211	1186	45	361	100	770	1	1	45460231	543	-10.12	1.46	12	0.12	-118.00	818.00	2660	20230406	-55.11	1109	20240307	7.66	1676	-28.76	20240102	1109	7.66	20240307	2660	-55.11	20230406	1109	7.66	20240307	1.21	N	222420	100	45 억		530019	N	N	0	N	00	N
36	20240325	141001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	-5	5	-0.42	60385354	50687	76.77	1204	1204	1183	1565	843	1204	1191.31	1.17	0	-9356	1230	1216	1205	1191	1180	1211	1186	45	361	100	770	1	1	45460231	545	-10.16	1.47	12	0.11	-118.00	818.00	2660	20230406	-54.92	1109	20240307	8.12	1676	-28.46	20240102	1109	8.12	20240307	2660	-54.92	20230406	1109	8.12	20240307	1.21	N	222420	100	45 억		530019	N	N	0	N	00	N
37	20240325	131001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1189	-15	5	-1.25	59019519	49546	75.04	1204	1204	1183	1565	843	1204	1191.17	1.17	0	-9455	1230	1216	1205	1191	1180	1211	1186	45	361	100	770	1	1	45460231	541	-10.08	1.45	12	0.11	-118.00	818.00	2660	20230406	-55.30	1109	20240307	7.21	1676	-29.06	20240102	1109	7.21	20240307	2660	-55.30	20230406	1109	7.21	20240307	1.21	N	222420	100	45 억		530019	N	N	0	N	00	N
38	20240325	121004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1192	-12	5	-1.00	50580287	42451	64.30	1204	1204	1183	1565	843	1204	1191.46	1.17	0	-10443	1230	1216	1205	1191	1180	1211	1186	45	361	100	770	1	1	45460231	542	-10.10	1.46	12	0.09	-118.00	818.00	2660	20230406	-55.19	1109	20240307	7.48	1676	-28.88	20240102	1109	7.48	20240307	2660	-55.19	20230406	1109	7.48	20240307	1.21	N	222420	100	45 억		530019	N	N	0	N	00	N
39	20240325	111002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1185	-19	5	-1.58	39800803	33408	50.60	1204	1204	1183	1565	843	1204	1191.31	1.17	0	-6682	1230	1216	1205	1191	1180	1211	1186	45	361	100	770	1	1	45460231	539	-10.04	1.45	12	0.07	-118.00	818.00	2660	20230406	-55.45	1109	20240307	6.85	1676	-29.30	20240102	1109	6.85	20240307	2660	-55.45	20230406	1109	6.85	20240307	1.21	N	222420	100	45 억		530019	N	N	0	N	00	N
40	20240325	101002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1190	-14	5	-1.16	21416567	17936	27.17	1204	1204	1184	1565	843	1204	1193.98	1.17	0	-8443	1230	1216	1205	1191	1180	1211	1186	45	361	100	770	1	1	45460231	541	-10.08	1.45	12	0.04	-118.00	818.00	2660	20230406	-55.26	1109	20240307	7.30	1676	-29.00	20240102	1109	7.30	20240307	2660	-55.26	20230406	1109	7.30	20240307	1.21	N	222420	100	45 억		530019	N	N	0	N	00	N
41	20240325	091005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1198	-6	5	-0.50	8193330	6822	10.33	1204	1204	1198	1565	843	1204	1200.96	1.17	0	-3407	1230	1216	1205	1191	1180	1211	1186	45	361	100	770	1	1	45460231	545	-10.15	1.46	12	0.02	-118.00	818.00	2660	20230406	-54.96	1109	20240307	8.03	1676	-28.52	20240102	1109	8.03	20240307	2660	-54.96	20230406	1109	8.03	20240307	1.21	N	222420	100	45 억		530019	N	N	0	N	00	N
42	20240322	161005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	-13	5	-1.07	78593290	65387	97.48	1218	1219	1194	1582	852	1217	1201.95	1.18	0	-5684	1235	1226	1210	1201	1185	1230	1205	45	365	100	770	1	1	45460231	547	-10.20	1.47	12	0.14	-118.00	818.00	2660	20230406	-54.74	1109	20240307	8.57	1676	-28.16	20240102	1109	8.57	20240307	2660	-54.74	20230406	1109	8.57	20240307	1.21	N	222420	100	45 억		535703	N	N	0	N	00	N
43	20240322	151006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	-18	5	-1.48	73187710	60895	90.79	1218	1219	1194	1582	852	1217	1201.87	1.18	0	-5051	1235	1226	1210	1201	1185	1230	1205	45	365	100	770	1	1	45460231	545	-10.16	1.47	12	0.13	-118.00	818.00	2660	20230406	-54.92	1109	20240307	8.12	1676	-28.46	20240102	1109	8.12	20240307	2660	-54.92	20230406	1109	8.12	20240307	1.21	N	222420	100	45 억		535703	N	N	0	N	00	N
44	20240322	140954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	-14	5	-1.15	63031913	52418	78.15	1218	1219	1194	1582	852	1217	1202.49	1.18	0	-2926	1235	1226	1210	1201	1185	1230	1205	45	365	100	770	1	1	45460231	547	-10.19	1.47	12	0.12	-118.00	818.00	2660	20230406	-54.77	1109	20240307	8.48	1676	-28.22	20240102	1109	8.48	20240307	2660	-54.77	20230406	1109	8.48	20240307	1.21	N	222420	100	45 억		535703	N	N	0	N	00	N
45	20240322	130959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1201	-16	5	-1.31	51736850	43019	64.14	1218	1219	1194	1582	852	1217	1202.65	1.18	0	-2871	1235	1226	1210	1201	1185	1230	1205	45	365	100	770	1	1	45460231	546	-10.18	1.47	12	0.09	-118.00	818.00	2660	20230406	-54.85	1109	20240307	8.30	1676	-28.34	20240102	1109	8.30	20240307	2660	-54.85	20230406	1109	8.30	20240307	1.21	N	222420	100	45 억		535703	N	N	0	N	00	N
46	20240322	120955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	-18	5	-1.48	41123356	34157	50.92	1218	1219	1197	1582	852	1217	1203.95	1.18	0	-2789	1235	1226	1210	1201	1185	1230	1205	45	365	100	770	1	1	45460231	545	-10.16	1.47	12	0.08	-118.00	818.00	2660	20230406	-54.92	1109	20240307	8.12	1676	-28.46	20240102	1109	8.12	20240307	2660	-54.92	20230406	1109	8.12	20240307	1.21	N	222420	100	45 억		535703	N	N	0	N	00	N
47	20240322	111004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	-9	5	-0.74	37252392	30931	46.11	1218	1219	1197	1582	852	1217	1204.37	1.18	0	-2541	1235	1226	1210	1201	1185	1230	1205	45	365	100	770	1	1	45460231	549	-10.24	1.48	12	0.07	-118.00	818.00	2660	20230406	-54.59	1109	20240307	8.93	1676	-27.92	20240102	1109	8.93	20240307	2660	-54.59	20230406	1109	8.93	20240307	1.21	N	222420	100	45 억		535703	N	N	0	N	00	N
48	20240322	100954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	-17	5	-1.40	29142746	24194	36.07	1218	1219	1197	1582	852	1217	1204.54	1.18	0	-1620	1235	1226	1210	1201	1185	1230	1205	45	365	100	770	1	1	45460231	546	-10.17	1.47	12	0.05	-118.00	818.00	2660	20230406	-54.89	1109	20240307	8.21	1676	-28.40	20240102	1109	8.21	20240307	2660	-54.89	20230406	1109	8.21	20240307	1.21	N	222420	100	45 억		535703	N	N	0	N	00	N
49	20240322	090954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1214	-3	5	-0.25	1782782	1467	2.19	1218	1219	1213	1582	852	1217	1215.26	1.18	0	-469	1235	1226	1210	1201	1185	1230	1205	45	365	100	770	1	1	45460231	552	-10.29	1.48	12	0.00	-118.00	818.00	2660	20230406	-54.36	1109	20240307	9.47	1676	-27.57	20240102	1109	9.47	20240307	2660	-54.36	20230406	1109	9.47	20240307	1.21	N	222420	100	45 억		535703	N	N	0	N	00	N
50	20240321	161001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1217	18	2	1.50	80069155	66636	127.11	1198	1219	1194	1558	840	1199	1201.56	1.19	0	-3645	1210	1204	1198	1192	1186	1201	1189	45	359	100	760	1	1	45460231	553	-608.50	1.40	12	0.15	-2.00	870.00	2660	20230406	-54.25	1109	20240307	9.74	1676	-27.39	20240102	1109	9.74	20240307	2660	-54.25	20230406	1109	9.74	20240307	1.20	N	222420	100	45 억		539348	N	N	0	N	00	N
51	20240321	150955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1219	20	2	1.67	75264277	62669	119.54	1198	1219	1194	1558	840	1199	1200.98	1.19	0	-3366	1210	1204	1198	1192	1186	1201	1189	45	359	100	760	1	1	45460231	554	-609.50	1.40	12	0.14	-2.00	870.00	2660	20230406	-54.17	1109	20240307	9.92	1676	-27.27	20240102	1109	9.92	20240307	2660	-54.17	20230406	1109	9.92	20240307	1.20	N	222420	100	45 억		539348	N	N	0	N	00	N
52	20240321	140955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	1	2	0.08	41334430	34492	65.80	1198	1204	1194	1558	840	1199	1198.38	1.19	0	-3947	1210	1204	1198	1192	1186	1201	1189	45	359	100	760	1	1	45460231	546	-600.00	1.38	12	0.08	-2.00	870.00	2660	20230406	-54.89	1109	20240307	8.21	1676	-28.40	20240102	1109	8.21	20240307	2660	-54.89	20230406	1109	8.21	20240307	1.20	N	222420	100	45 억		539348	N	N	0	N	00	N
53	20240321	130944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	-2	5	-0.17	29649148	24721	47.16	1198	1204	1197	1558	840	1199	1199.35	1.19	0	-2431	1210	1204	1198	1192	1186	1201	1189	45	359	100	760	1	1	45460231	544	-598.50	1.38	12	0.05	-2.00	870.00	2660	20230406	-55.00	1109	20240307	7.94	1676	-28.58	20240102	1109	7.94	20240307	2660	-55.00	20230406	1109	7.94	20240307	1.20	N	222420	100	45 억		539348	N	N	0	N	00	N
54	20240321	120958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	5	2	0.42	20233881	16865	32.17	1198	1204	1198	1558	840	1199	1199.76	1.19	0	-2209	1210	1204	1198	1192	1186	1201	1189	45	359	100	760	1	1	45460231	547	-602.00	1.38	12	0.04	-2.00	870.00	2660	20230406	-54.74	1109	20240307	8.57	1676	-28.16	20240102	1109	8.57	20240307	2660	-54.74	20230406	1109	8.57	20240307	1.20	N	222420	100	45 억		539348	N	N	0	N	00	N
55	20240321	110955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	1	2	0.08	18966836	15809	30.16	1198	1204	1198	1558	840	1199	1199.75	1.19	0	-2073	1210	1204	1198	1192	1186	1201	1189	45	359	100	760	1	1	45460231	546	-600.00	1.38	12	0.03	-2.00	870.00	2660	20230406	-54.89	1109	20240307	8.21	1676	-28.40	20240102	1109	8.21	20240307	2660	-54.89	20230406	1109	8.21	20240307	1.20	N	222420	100	45 억		539348	N	N	0	N	00	N
56	20240321	100959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	1	2	0.08	9933603	8278	15.79	1198	1204	1198	1558	840	1199	1200.00	1.19	0	31	1210	1204	1198	1192	1186	1201	1189	45	359	100	760	1	1	45460231	546	-600.00	1.38	12	0.02	-2.00	870.00	2660	20230406	-54.89	1109	20240307	8.21	1676	-28.40	20240102	1109	8.21	20240307	2660	-54.89	20230406	1109	8.21	20240307	1.20	N	222420	100	45 억		539348	N	N	0	N	00	N
57	20240321	091002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	0	3	0.00	1302942	1087	2.07	1198	1199	1198	1558	840	1199	1198.66	1.19	0	-714	1210	1204	1198	1192	1186	1201	1189	45	359	100	760	1	1	45460231	545	-599.50	1.38	12	0.00	-2.00	870.00	2660	20230406	-54.92	1109	20240307	8.12	1676	-28.46	20240102	1109	8.12	20240307	2660	-54.92	20230406	1109	8.12	20240307	1.20	N	222420	100	45 억		539348	N	N	0	N	00	N
58	20240320	160947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	0	3	0.00	61763369	51632	104.49	1200	1204	1192	1558	840	1199	1196.22	1.21	0	-9643	1207	1202	1195	1190	1183	1205	1193	45	359	100	760	1	1	45460231	545	-599.50	1.38	12	0.11	-2.00	870.00	2660	20230406	-54.92	1109	20240307	8.12	1676	-28.46	20240102	1109	8.12	20240307	2660	-54.92	20230406	1109	8.12	20240307	1.20	N	222420	100	45 억		548991	N	N	0	N	00	N
59	20240320	150949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	0	3	0.00	58200586	48655	98.47	1200	1204	1192	1558	840	1199	1196.19	1.21	0	-9610	1207	1202	1195	1190	1183	1205	1193	45	359	100	760	1	1	45460231	545	-599.50	1.38	12	0.11	-2.00	870.00	2660	20230406	-54.92	1109	20240307	8.12	1676	-28.46	20240102	1109	8.12	20240307	2660	-54.92	20230406	1109	8.12	20240307	1.20	N	222420	100	45 억		548991	N	N	0	N	00	N
60	20240320	140954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1195	-4	5	-0.33	46590355	38934	78.79	1200	1204	1192	1558	840	1199	1196.65	1.21	0	-7384	1207	1202	1195	1190	1183	1205	1193	45	359	100	760	1	1	45460231	543	-597.50	1.37	12	0.09	-2.00	870.00	2660	20230406	-55.08	1109	20240307	7.75	1676	-28.70	20240102	1109	7.75	20240307	2660	-55.08	20230406	1109	7.75	20240307	1.20	N	222420	100	45 억		548991	N	N	0	N	00	N
61	20240320	130954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	1	2	0.08	43941144	36718	74.31	1200	1204	1192	1558	840	1199	1196.72	1.21	0	-7437	1207	1202	1195	1190	1183	1205	1193	45	359	100	760	1	1	45460231	546	-600.00	1.38	12	0.08	-2.00	870.00	2660	20230406	-54.89	1109	20240307	8.21	1676	-28.40	20240102	1109	8.21	20240307	2660	-54.89	20230406	1109	8.21	20240307	1.20	N	222420	100	45 억		548991	N	N	0	N	00	N
62	20240320	120947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	1	2	0.08	27560153	23000	46.55	1200	1204	1193	1558	840	1199	1198.27	1.21	0	-4155	1207	1202	1195	1190	1183	1205	1193	45	359	100	760	1	1	45460231	546	-600.00	1.38	12	0.05	-2.00	870.00	2660	20230406	-54.89	1109	20240307	8.21	1676	-28.40	20240102	1109	8.21	20240307	2660	-54.89	20230406	1109	8.21	20240307	1.20	N	222420	100	45 억		548991	N	N	0	N	00	N
63	20240320	110949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1202	3	2	0.25	23985445	20019	40.51	1200	1204	1193	1558	840	1199	1198.13	1.21	0	-4103	1207	1202	1195	1190	1183	1205	1193	45	359	100	760	1	1	45460231	546	-601.00	1.38	12	0.04	-2.00	870.00	2660	20230406	-54.81	1109	20240307	8.39	1676	-28.28	20240102	1109	8.39	20240307	2660	-54.81	20230406	1109	8.39	20240307	1.20	N	222420	100	45 억		548991	N	N	0	N	00	N
64	20240320	100943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1202	3	2	0.25	14628720	12196	24.68	1200	1204	1194	1558	840	1199	1199.47	1.21	0	-2731	1207	1202	1195	1190	1183	1205	1193	45	359	100	760	1	1	45460231	546	-601.00	1.38	12	0.03	-2.00	870.00	2660	20230406	-54.81	1109	20240307	8.39	1676	-28.28	20240102	1109	8.39	20240307	2660	-54.81	20230406	1109	8.39	20240307	1.20	N	222420	100	45 억		548991	N	N	0	N	00	N
65	20240320	090948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	1	2	0.08	3925912	3271	6.62	1200	1202	1196	1558	840	1199	1200.22	1.21	0	-1917	1207	1202	1195	1190	1183	1205	1193	45	359	100	760	1	1	45460231	546	-600.00	1.38	12	0.01	-2.00	870.00	2660	20230406	-54.89	1109	20240307	8.21	1676	-28.40	20240102	1109	8.21	20240307	2660	-54.89	20230406	1109	8.21	20240307	1.20	N	222420	100	45 억		548991	N	N	0	N	00	N
66	20240319	160937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	9	2	0.76	54570710	45734	53.78	1190	1200	1188	1547	833	1190	1193.22	1.21	0	3647	1219	1204	1181	1166	1143	1212	1174	45	357	100	760	1	1	45460231	545	-599.50	1.38	12	0.10	-2.00	870.00	2660	20230406	-54.92	1109	20240307	8.12	1676	-28.46	20240102	1109	8.12	20240307	2660	-54.92	20230406	1109	8.12	20240307	1.21	N	222420	100	45 억		548627	N	N	0	N	00	N
67	20240319	150947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	7	2	0.59	52826281	44278	52.07	1190	1200	1188	1547	833	1190	1193.06	1.21	0	3588	1219	1204	1181	1166	1143	1212	1174	45	357	100	760	1	1	45460231	544	-598.50	1.38	12	0.10	-2.00	870.00	2660	20230406	-55.00	1109	20240307	7.94	1676	-28.58	20240102	1109	7.94	20240307	2660	-55.00	20230406	1109	7.94	20240307	1.21	N	222420	100	45 억		548627	N	N	0	N	00	N
68	20240319	140947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1194	4	2	0.34	35760522	30010	35.29	1190	1200	1188	1547	833	1190	1191.62	1.21	0	-954	1219	1204	1181	1166	1143	1212	1174	45	357	100	760	1	1	45460231	543	-597.00	1.37	12	0.07	-2.00	870.00	2660	20230406	-55.11	1109	20240307	7.66	1676	-28.76	20240102	1109	7.66	20240307	2660	-55.11	20230406	1109	7.66	20240307	1.21	N	222420	100	45 억		548627	N	N	0	N	00	N
69	20240319	130915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1191	1	2	0.08	25746928	21594	25.39	1190	1200	1188	1547	833	1190	1192.32	1.21	0	-1122	1219	1204	1181	1166	1143	1212	1174	45	357	100	760	1	1	45460231	541	-595.50	1.37	12	0.05	-2.00	870.00	2660	20230406	-55.23	1109	20240307	7.39	1676	-28.94	20240102	1109	7.39	20240307	2660	-55.23	20230406	1109	7.39	20240307	1.21	N	222420	100	45 억		548627	N	N	0	N	00	N
70	20240319	120941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1194	4	2	0.34	24907412	20890	24.56	1190	1200	1188	1547	833	1190	1192.31	1.21	0	-805	1219	1204	1181	1166	1143	1212	1174	45	357	100	760	1	1	45460231	543	-597.00	1.37	12	0.05	-2.00	870.00	2660	20230406	-55.11	1109	20240307	7.66	1676	-28.76	20240102	1109	7.66	20240307	2660	-55.11	20230406	1109	7.66	20240307	1.21	N	222420	100	45 억		548627	N	N	0	N	00	N
71	20240319	110943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1195	5	2	0.42	15889749	13312	15.65	1190	1200	1189	1547	833	1190	1193.64	1.21	0	1084	1219	1204	1181	1166	1143	1212	1174	45	357	100	760	1	1	45460231	543	-597.50	1.37	12	0.03	-2.00	870.00	2660	20230406	-55.08	1109	20240307	7.75	1676	-28.70	20240102	1109	7.75	20240307	2660	-55.08	20230406	1109	7.75	20240307	1.21	N	222420	100	45 억		548627	N	N	0	N	00	N
72	20240319	100947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1194	4	2	0.34	12514315	10481	12.32	1190	1200	1189	1547	833	1190	1194.00	1.21	0	1441	1219	1204	1181	1166	1143	1212	1174	45	357	100	760	1	1	45460231	543	-597.00	1.37	12	0.02	-2.00	870.00	2660	20230406	-55.11	1109	20240307	7.66	1676	-28.76	20240102	1109	7.66	20240307	2660	-55.11	20230406	1109	7.66	20240307	1.21	N	222420	100	45 억		548627	N	N	0	N	00	N
73	20240319	090946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1193	3	2	0.25	1710536	1437	1.69	1190	1193	1189	1547	833	1190	1190.35	1.21	0	-1038	1219	1204	1181	1166	1143	1212	1174	45	357	100	760	1	1	45460231	542	-596.50	1.37	12	0.00	-2.00	870.00	2660	20230406	-55.15	1109	20240307	7.57	1676	-28.82	20240102	1109	7.57	20240307	2660	-55.15	20230406	1109	7.57	20240307	1.21	N	222420	100	45 억		548627	N	N	0	N	00	N
74	20240318	160940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1190	18	2	1.54	100269317	84755	201.29	1158	1196	1158	1523	821	1172	1183.05	1.19	0	8820	1218	1194	1172	1148	1126	1207	1161	45	351	100	750	1	1	45460231	541	-595.00	1.37	12	0.19	-2.00	870.00	2660	20230406	-55.26	1109	20240307	7.30	1676	-29.00	20240102	1109	7.30	20240307	2660	-55.26	20230406	1109	7.30	20240307	1.21	N	222420	100	45 억		539807	N	N	0	N	00	N
75	20240318	150939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1189	17	2	1.45	94734633	80104	190.25	1158	1196	1158	1523	821	1172	1182.65	1.19	0	8091	1218	1194	1172	1148	1126	1207	1161	45	351	100	750	1	1	45460231	541	-594.50	1.37	12	0.18	-2.00	870.00	2660	20230406	-55.30	1109	20240307	7.21	1676	-29.06	20240102	1109	7.21	20240307	2660	-55.30	20230406	1109	7.21	20240307	1.21	N	222420	100	45 억		539807	N	N	0	N	00	N
76	20240318	140939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1190	18	2	1.54	70445654	59622	141.60	1158	1196	1158	1523	821	1172	1181.54	1.19	0	4923	1218	1194	1172	1148	1126	1207	1161	45	351	100	750	1	1	45460231	541	-595.00	1.37	12	0.13	-2.00	870.00	2660	20230406	-55.26	1109	20240307	7.30	1676	-29.00	20240102	1109	7.30	20240307	2660	-55.26	20230406	1109	7.30	20240307	1.21	N	222420	100	45 억		539807	N	N	0	N	00	N
77	20240318	130938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1192	20	2	1.71	65969185	55850	132.64	1158	1196	1158	1523	821	1172	1181.19	1.19	0	4005	1218	1194	1172	1148	1126	1207	1161	45	351	100	750	1	1	45460231	542	-596.00	1.37	12	0.12	-2.00	870.00	2660	20230406	-55.19	1109	20240307	7.48	1676	-28.88	20240102	1109	7.48	20240307	2660	-55.19	20230406	1109	7.48	20240307	1.21	N	222420	100	45 억		539807	N	N	0	N	00	N
78	20240318	120932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1191	19	2	1.62	54934417	46547	110.55	1158	1196	1158	1523	821	1172	1180.19	1.19	0	2195	1218	1194	1172	1148	1126	1207	1161	45	351	100	750	1	1	45460231	541	-595.50	1.37	12	0.10	-2.00	870.00	2660	20230406	-55.23	1109	20240307	7.39	1676	-28.94	20240102	1109	7.39	20240307	2660	-55.23	20230406	1109	7.39	20240307	1.21	N	222420	100	45 억		539807	N	N	0	N	00	N
79	20240318	110941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1194	22	2	1.88	38529644	32754	77.79	1158	1196	1158	1523	821	1172	1176.33	1.19	0	-2624	1218	1194	1172	1148	1126	1207	1161	45	351	100	750	1	1	45460231	543	-597.00	1.37	12	0.07	-2.00	870.00	2660	20230406	-55.11	1109	20240307	7.66	1676	-28.76	20240102	1109	7.66	20240307	2660	-55.11	20230406	1109	7.66	20240307	1.21	N	222420	100	45 억		539807	N	N	0	N	00	N
80	20240318	100939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1165	-7	5	-0.60	6440002	5521	13.11	1158	1195	1158	1523	821	1172	1166.46	1.19	0	-244	1218	1194	1172	1148	1126	1207	1161	45	351	100	750	1	1	45460231	530	-582.50	1.34	12	0.01	-2.00	870.00	2660	20230406	-56.20	1109	20240307	5.05	1676	-30.49	20240102	1109	5.05	20240307	2660	-56.20	20230406	1109	5.05	20240307	1.21	N	222420	100	45 억		539807	N	N	0	N	00	N
81	20240318	090939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	0	3	0.00	2343272	2003	4.76	1158	1195	1158	1523	821	1172	1169.88	1.19	0	-67	1218	1194	1172	1148	1126	1207	1161	45	351	100	750	1	1	45460231	533	-586.00	1.35	12	0.00	-2.00	870.00	2660	20230406	-55.94	1109	20240307	5.68	1676	-30.07	20240102	1109	5.68	20240307	2660	-55.94	20230406	1109	5.68	20240307	1.21	N	222420	100	45 억		539807	N	N	0	N	00	N
82	20240315	160930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	4	2	0.34	48574451	42003	66.41	1168	1196	1150	1518	818	1168	1156.45	1.19	0	-1262	1217	1192	1175	1150	1133	1184	1142	45	350	100	740	1	1	45460231	533	-586.00	1.35	12	0.09	-2.00	870.00	2660	20230406	-55.94	1109	20240307	5.68	1676	-30.07	20240102	1109	5.68	20240307	2660	-55.94	20230406	1109	5.68	20240307	1.29	N	222420	100	45 억		540919	N	N	0	N	00	N
83	20240315	150859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1155	-13	5	-1.11	26685284	23084	36.50	1168	1196	1150	1518	818	1168	1156.01	1.19	0	-1351	1217	1192	1175	1150	1133	1184	1142	45	350	100	740	1	1	45460231	525	-577.50	1.33	12	0.05	-2.00	870.00	2660	20230406	-56.58	1109	20240307	4.15	1676	-31.09	20240102	1109	4.15	20240307	2660	-56.58	20230406	1109	4.15	20240307	1.29	N	222420	100	45 억		540919	N	N	0	N	00	N
84	20240315	140841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1153	-15	5	-1.28	25888505	22394	35.41	1168	1196	1150	1518	818	1168	1156.05	1.19	0	-1273	1217	1192	1175	1150	1133	1184	1142	45	350	100	740	1	1	45460231	524	-576.50	1.33	12	0.05	-2.00	870.00	2660	20230406	-56.65	1109	20240307	3.97	1676	-31.21	20240102	1109	3.97	20240307	2660	-56.65	20230406	1109	3.97	20240307	1.29	N	222420	100	45 억		540919	N	N	0	N	00	N
85	20240315	130930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1156	-12	5	-1.03	25036184	21655	34.24	1168	1196	1150	1518	818	1168	1156.14	1.19	0	-1177	1217	1192	1175	1150	1133	1184	1142	45	350	100	740	1	1	45460231	526	-578.00	1.33	12	0.05	-2.00	870.00	2660	20230406	-56.54	1109	20240307	4.24	1676	-31.03	20240102	1109	4.24	20240307	2660	-56.54	20230406	1109	4.24	20240307	1.29	N	222420	100	45 억		540919	N	N	0	N	00	N
86	20240315	120929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1155	-13	5	-1.11	19471020	16840	26.63	1168	1196	1150	1518	818	1168	1156.24	1.19	0	-918	1217	1192	1175	1150	1133	1184	1142	45	350	100	740	1	1	45460231	525	-577.50	1.33	12	0.04	-2.00	870.00	2660	20230406	-56.58	1109	20240307	4.15	1676	-31.09	20240102	1109	4.15	20240307	2660	-56.58	20230406	1109	4.15	20240307	1.29	N	222420	100	45 억		540919	N	N	0	N	00	N
87	20240315	110926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1154	-14	5	-1.20	16096415	13916	22.00	1168	1196	1150	1518	818	1168	1156.68	1.19	0	-787	1217	1192	1175	1150	1133	1184	1142	45	350	100	740	1	1	45460231	525	-577.00	1.33	12	0.03	-2.00	870.00	2660	20230406	-56.62	1109	20240307	4.06	1676	-31.15	20240102	1109	4.06	20240307	2660	-56.62	20230406	1109	4.06	20240307	1.29	N	222420	100	45 억		540919	N	N	0	N	00	N
88	20240315	100928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1157	-11	5	-0.94	7607674	6546	10.35	1168	1196	1152	1518	818	1168	1162.19	1.19	0	-1189	1217	1192	1175	1150	1133	1184	1142	45	350	100	740	1	1	45460231	526	-578.50	1.33	12	0.01	-2.00	870.00	2660	20230406	-56.50	1109	20240307	4.33	1676	-30.97	20240102	1109	4.33	20240307	2660	-56.50	20230406	1109	4.33	20240307	1.29	N	222420	100	45 억		540919	N	N	0	N	00	N
89	20240315	090935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1171	3	2	0.26	1656640	1401	2.22	1168	1196	1168	1518	818	1168	1182.47	1.19	0	-866	1217	1192	1175	1150	1133	1184	1142	45	350	100	740	1	1	45460231	532	-585.50	1.35	12	0.00	-2.00	870.00	2660	20230406	-55.98	1109	20240307	5.59	1676	-30.13	20240102	1109	5.59	20240307	2660	-55.98	20230406	1109	5.59	20240307	1.29	N	222420	100	45 억		540919	N	N	0	N	00	N
90	20240314	160919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1168	-13	5	-1.10	73146550	62711	126.46	1181	1200	1158	1535	827	1181	1166.41	1.20	0	-5215	1216	1198	1180	1162	1144	1189	1153	45	354	100	750	1	1	45460231	531	-584.00	1.34	12	0.14	-2.00	870.00	2660	20230406	-56.09	1109	20240307	5.32	1676	-30.31	20240102	1109	5.32	20240307	2660	-56.09	20230406	1109	5.32	20240307	1.30	N	222420	100	45 억		546134	N	N	0	N	00	N
91	20240314	150924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	-1	5	-0.08	69256908	59389	119.76	1181	1200	1158	1535	827	1181	1166.16	1.20	0	-5002	1216	1198	1180	1162	1144	1189	1153	45	354	100	750	1	1	45460231	536	-590.00	1.36	12	0.13	-2.00	870.00	2660	20230406	-55.64	1109	20240307	6.40	1676	-29.59	20240102	1109	6.40	20240307	2660	-55.64	20230406	1109	6.40	20240307	1.30	N	222420	100	45 억		546134	N	N	0	N	00	N
92	20240314	140923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1173	-8	5	-0.68	65224485	55945	112.82	1181	1200	1158	1535	827	1181	1165.87	1.20	0	-5176	1216	1198	1180	1162	1144	1189	1153	45	354	100	750	1	1	45460231	533	-586.50	1.35	12	0.12	-2.00	870.00	2660	20230406	-55.90	1109	20240307	5.77	1676	-30.01	20240102	1109	5.77	20240307	2660	-55.90	20230406	1109	5.77	20240307	1.30	N	222420	100	45 억		546134	N	N	0	N	00	N
93	20240314	130920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	-9	5	-0.76	46873554	40209	81.08	1181	1200	1158	1535	827	1181	1165.75	1.20	0	-1614	1216	1198	1180	1162	1144	1189	1153	45	354	100	750	1	1	45460231	533	-586.00	1.35	12	0.09	-2.00	870.00	2660	20230406	-55.94	1109	20240307	5.68	1676	-30.07	20240102	1109	5.68	20240307	2660	-55.94	20230406	1109	5.68	20240307	1.30	N	222420	100	45 억		546134	N	N	0	N	00	N
94	20240314	120921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1178	-3	5	-0.25	26591131	22785	45.95	1181	1200	1159	1535	827	1181	1167.05	1.20	0	-5293	1216	1198	1180	1162	1144	1189	1153	45	354	100	750	1	1	45460231	536	-589.00	1.35	12	0.05	-2.00	870.00	2660	20230406	-55.71	1109	20240307	6.22	1676	-29.71	20240102	1109	6.22	20240307	2660	-55.71	20230406	1109	6.22	20240307	1.30	N	222420	100	45 억		546134	N	N	0	N	00	N
95	20240314	110922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	-21	5	-1.78	20170629	17286	34.86	1181	1200	1159	1535	827	1181	1166.88	1.20	0	-4074	1216	1198	1180	1162	1144	1189	1153	45	354	100	750	1	1	45460231	527	-580.00	1.33	12	0.04	-2.00	870.00	2660	20230406	-56.39	1109	20240307	4.60	1676	-30.79	20240102	1109	4.60	20240307	2660	-56.39	20230406	1109	4.60	20240307	1.30	N	222420	100	45 억		546134	N	N	0	N	00	N
96	20240314	100929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1176	-5	5	-0.42	7341138	6243	12.59	1181	1200	1159	1535	827	1181	1175.90	1.20	0	-3007	1216	1198	1180	1162	1144	1189	1153	45	354	100	750	1	1	45460231	535	-588.00	1.35	12	0.01	-2.00	870.00	2660	20230406	-55.79	1109	20240307	6.04	1676	-29.83	20240102	1109	6.04	20240307	2660	-55.79	20230406	1109	6.04	20240307	1.30	N	222420	100	45 억		546134	N	N	0	N	00	N
97	20240314	090926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1193	12	2	1.02	2672038	2262	4.56	1181	1200	1159	1535	827	1181	1181.27	1.20	0	-869	1216	1198	1180	1162	1144	1189	1153	45	354	100	750	1	1	45460231	542	-596.50	1.37	12	0.00	-2.00	870.00	2660	20230406	-55.15	1109	20240307	7.57	1676	-28.82	20240102	1109	7.57	20240307	2660	-55.15	20230406	1109	7.57	20240307	1.30	N	222420	100	45 억		546134	N	N	0	N	00	N
98	20240313	160911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1181	-7	5	-0.59	57810664	49419	43.41	1185	1198	1162	1544	832	1188	1169.81	1.21	0	-3708	1251	1219	1195	1163	1139	1207	1151	45	356	100	760	1	1	45460231	537	-590.50	1.36	12	0.11	-2.00	870.00	2660	20230406	-55.60	1109	20240307	6.49	1676	-29.53	20240102	1109	6.49	20240307	2660	-55.60	20230406	1109	6.49	20240307	1.30	N	222420	100	45 억		549834	N	N	0	N	00	N
99	20240313	150913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	-18	5	-1.52	53956851	46145	40.54	1185	1198	1162	1544	832	1188	1169.29	1.21	0	-3804	1251	1219	1195	1163	1139	1207	1151	45	356	100	760	1	1	45460231	532	-585.00	1.34	12	0.10	-2.00	870.00	2660	20230406	-56.02	1109	20240307	5.50	1676	-30.19	20240102	1109	5.50	20240307	2660	-56.02	20230406	1109	5.50	20240307	1.30	N	222420	100	45 억		549834	N	N	0	N	00	N
100	20240313	140913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1165	-23	5	-1.94	40742154	34832	30.60	1185	1198	1162	1544	832	1188	1169.68	1.21	0	-3286	1251	1219	1195	1163	1139	1207	1151	45	356	100	760	1	1	45460231	530	-582.50	1.34	12	0.08	-2.00	870.00	2660	20230406	-56.20	1109	20240307	5.05	1676	-30.49	20240102	1109	5.05	20240307	2660	-56.20	20230406	1109	5.05	20240307	1.30	N	222420	100	45 억		549834	N	N	0	N	00	N
101	20240313	130921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1169	-19	5	-1.60	29365087	25072	22.03	1185	1198	1164	1544	832	1188	1171.23	1.21	0	-2234	1251	1219	1195	1163	1139	1207	1151	45	356	100	760	1	1	45460231	531	-584.50	1.34	12	0.06	-2.00	870.00	2660	20230406	-56.05	1109	20240307	5.41	1676	-30.25	20240102	1109	5.41	20240307	2660	-56.05	20230406	1109	5.41	20240307	1.30	N	222420	100	45 억		549834	N	N	0	N	00	N
102	20240313	120914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1167	-21	5	-1.77	25738671	21968	19.30	1185	1198	1164	1544	832	1188	1171.64	1.21	0	-2228	1251	1219	1195	1163	1139	1207	1151	45	356	100	760	1	1	45460231	531	-583.50	1.34	12	0.05	-2.00	870.00	2660	20230406	-56.13	1109	20240307	5.23	1676	-30.37	20240102	1109	5.23	20240307	2660	-56.13	20230406	1109	5.23	20240307	1.30	N	222420	100	45 억		549834	N	N	0	N	00	N
103	20240313	110912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1165	-23	5	-1.94	25195705	21503	18.89	1185	1198	1164	1544	832	1188	1171.73	1.21	0	-2279	1251	1219	1195	1163	1139	1207	1151	45	356	100	760	1	1	45460231	530	-582.50	1.34	12	0.05	-2.00	870.00	2660	20230406	-56.20	1109	20240307	5.05	1676	-30.49	20240102	1109	5.05	20240307	2660	-56.20	20230406	1109	5.05	20240307	1.30	N	222420	100	45 억		549834	N	N	0	N	00	N
104	20240313	100909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	-18	5	-1.52	15613461	13293	11.68	1185	1198	1170	1544	832	1188	1174.56	1.21	0	-2279	1251	1219	1195	1163	1139	1207	1151	45	356	100	760	1	1	45460231	532	-585.00	1.34	12	0.03	-2.00	870.00	2660	20230406	-56.02	1109	20240307	5.50	1676	-30.19	20240102	1109	5.50	20240307	2660	-56.02	20230406	1109	5.50	20240307	1.30	N	222420	100	45 억		549834	N	N	0	N	00	N
105	20240313	090918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1189	1	2	0.08	2969624	2503	2.20	1185	1198	1179	1544	832	1188	1186.43	1.21	0	-1632	1251	1219	1195	1163	1139	1207	1151	45	356	100	760	1	1	45460231	541	-594.50	1.37	12	0.01	-2.00	870.00	2660	20230406	-55.30	1109	20240307	7.21	1676	-29.06	20240102	1109	7.21	20240307	2660	-55.30	20230406	1109	7.21	20240307	1.30	N	222420	100	45 억		549834	N	N	0	N	00	N
106	20240312	160903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1188	-14	5	-1.16	134027332	113588	54.24	1227	1227	1171	1562	842	1202	1179.94	1.24	0	-16089	1290	1246	1191	1147	1092	1268	1169	45	360	100	760	1	1	45460231	540	-594.00	1.37	12	0.25	-2.00	870.00	2660	20230406	-55.34	1109	20240307	7.12	1676	-29.12	20240102	1109	7.12	20240307	2660	-55.34	20230406	1109	7.12	20240307	1.30	N	222420	100	45 억		565649	N	N	0	N	00	N
107	20240312	150902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1188	-14	5	-1.16	130700287	110783	52.90	1227	1227	1171	1562	842	1202	1179.79	1.24	0	-16396	1290	1246	1191	1147	1092	1268	1169	45	360	100	760	1	1	45460231	540	-594.00	1.37	12	0.24	-2.00	870.00	2660	20230406	-55.34	1109	20240307	7.12	1676	-29.12	20240102	1109	7.12	20240307	2660	-55.34	20230406	1109	7.12	20240307	1.30	N	222420	100	45 억		565649	N	N	0	N	00	N
108	20240312	140852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1189	-13	5	-1.08	125764047	106618	50.91	1227	1227	1171	1562	842	1202	1179.58	1.24	0	-14527	1290	1246	1191	1147	1092	1268	1169	45	360	100	760	1	1	45460231	541	-594.50	1.37	12	0.23	-2.00	870.00	2660	20230406	-55.30	1109	20240307	7.21	1676	-29.06	20240102	1109	7.21	20240307	2660	-55.30	20230406	1109	7.21	20240307	1.30	N	222420	100	45 억		565649	N	N	0	N	00	N
109	20240312	130819	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	-23	5	-1.91	108404435	91869	43.87	1227	1227	1171	1562	842	1202	1179.99	1.24	0	-12084	1290	1246	1191	1147	1092	1268	1169	45	360	100	760	1	1	45460231	536	-589.50	1.36	12	0.20	-2.00	870.00	2660	20230406	-55.68	1109	20240307	6.31	1676	-29.65	20240102	1109	6.31	20240307	2660	-55.68	20230406	1109	6.31	20240307	1.30	N	222420	100	45 억		565649	N	N	0	N	00	N
110	20240312	120905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	-30	5	-2.50	82543550	69822	33.34	1227	1227	1172	1562	842	1202	1182.20	1.24	0	-8290	1290	1246	1191	1147	1092	1268	1169	45	360	100	760	1	1	45460231	533	-586.00	1.35	12	0.15	-2.00	870.00	2660	20230406	-55.94	1109	20240307	5.68	1676	-30.07	20240102	1109	5.68	20240307	2660	-55.94	20230406	1109	5.68	20240307	1.30	N	222420	100	45 억		565649	N	N	0	N	00	N
111	20240312	110901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1182	-20	5	-1.66	60309455	50881	24.30	1227	1227	1173	1562	842	1202	1185.30	1.24	0	-7128	1290	1246	1191	1147	1092	1268	1169	45	360	100	760	1	1	45460231	537	-591.00	1.36	12	0.11	-2.00	870.00	2660	20230406	-55.56	1109	20240307	6.58	1676	-29.47	20240102	1109	6.58	20240307	2660	-55.56	20230406	1109	6.58	20240307	1.30	N	222420	100	45 억		565649	N	N	0	N	00	N
112	20240312	100903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1193	-9	5	-0.75	46606957	39240	18.74	1227	1227	1177	1562	842	1202	1187.74	1.24	0	-7047	1290	1246	1191	1147	1092	1268	1169	45	360	100	760	1	1	45460231	542	-596.50	1.37	12	0.09	-2.00	870.00	2660	20230406	-55.15	1109	20240307	7.57	1676	-28.82	20240102	1109	7.57	20240307	2660	-55.15	20230406	1109	7.57	20240307	1.30	N	222420	100	45 억		565649	N	N	0	N	00	N
113	20240312	090901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1191	-11	5	-0.92	7135763	5907	2.82	1227	1227	1191	1562	842	1202	1208.02	1.24	0	-3331	1290	1246	1191	1147	1092	1268	1169	45	360	100	760	1	1	45460231	541	-595.50	1.37	12	0.01	-2.00	870.00	2660	20230406	-55.23	1109	20240307	7.39	1676	-28.94	20240102	1109	7.39	20240307	2660	-55.23	20230406	1109	7.39	20240307	1.30	N	222420	100	45 억		565649	N	N	0	N	00	N
114	20240311	160858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1202	67	2	5.90	249824127	208452	204.34	1145	1235	1136	1475	795	1135	1198.47	1.20	0	22282	1145	1139	1130	1124	1115	1143	1128	45	340	100	720	1	1	45460231	546	-601.00	1.38	12	0.46	-2.00	870.00	2660	20230406	-54.81	1109	20240307	8.39	1676	-28.28	20240102	1109	8.39	20240307	2660	-54.81	20230406	1109	8.39	20240307	1.31	N	222420	100	45 억		547021	N	N	0	N	00	N
115	20240311	150856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1195	60	2	5.29	240061793	200323	196.37	1145	1235	1136	1475	795	1135	1198.37	1.20	0	23500	1145	1139	1130	1124	1115	1143	1128	45	340	100	720	1	1	45460231	543	-597.50	1.37	12	0.44	-2.00	870.00	2660	20230406	-55.08	1109	20240307	7.75	1676	-28.70	20240102	1109	7.75	20240307	2660	-55.08	20230406	1109	7.75	20240307	1.31	N	222420	100	45 억		547021	N	N	0	N	00	N
116	20240311	140855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1187	52	2	4.58	224498029	187197	183.51	1145	1235	1136	1475	795	1135	1199.26	1.20	0	24040	1145	1139	1130	1124	1115	1143	1128	45	340	100	720	1	1	45460231	540	-593.50	1.36	12	0.41	-2.00	870.00	2660	20230406	-55.38	1109	20240307	7.03	1676	-29.18	20240102	1109	7.03	20240307	2660	-55.38	20230406	1109	7.03	20240307	1.31	N	222420	100	45 억		547021	N	N	0	N	00	N
117	20240311	130856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1201	66	2	5.81	218131268	181854	178.27	1145	1235	1136	1475	795	1135	1199.49	1.20	0	24629	1145	1139	1130	1124	1115	1143	1128	45	340	100	720	1	1	45460231	546	-600.50	1.38	12	0.40	-2.00	870.00	2660	20230406	-54.85	1109	20240307	8.30	1676	-28.34	20240102	1109	8.30	20240307	2660	-54.85	20230406	1109	8.30	20240307	1.31	N	222420	100	45 억		547021	N	N	0	N	00	N
118	20240311	120858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1192	57	2	5.02	206475096	172180	168.79	1145	1235	1136	1475	795	1135	1199.18	1.20	0	26746	1145	1139	1130	1124	1115	1143	1128	45	340	100	720	1	1	45460231	542	-596.00	1.37	12	0.38	-2.00	870.00	2660	20230406	-55.19	1109	20240307	7.48	1676	-28.88	20240102	1109	7.48	20240307	2660	-55.19	20230406	1109	7.48	20240307	1.31	N	222420	100	45 억		547021	N	N	0	N	00	N
119	20240311	110855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1187	52	2	4.58	193644516	161397	158.22	1145	1235	1136	1475	795	1135	1199.80	1.20	0	26020	1145	1139	1130	1124	1115	1143	1128	45	340	100	720	1	1	45460231	540	-593.50	1.36	12	0.36	-2.00	870.00	2660	20230406	-55.38	1109	20240307	7.03	1676	-29.18	20240102	1109	7.03	20240307	2660	-55.38	20230406	1109	7.03	20240307	1.31	N	222420	100	45 억		547021	N	N	0	N	00	N
120	20240311	100844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1201	66	2	5.81	76178080	64729	63.45	1145	1210	1136	1475	795	1135	1176.88	1.20	0	13849	1145	1139	1130	1124	1115	1143	1128	45	340	100	720	1	1	45460231	546	-600.50	1.38	12	0.14	-2.00	870.00	2660	20230406	-54.85	1109	20240307	8.30	1676	-28.34	20240102	1109	8.30	20240307	2660	-54.85	20230406	1109	8.30	20240307	1.31	N	222420	100	45 억		547021	N	N	0	N	00	N
121	20240311	090850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1144	9	2	0.79	1860593	1622	1.59	1145	1148	1136	1475	795	1135	1147.10	1.20	0	-605	1145	1139	1130	1124	1115	1143	1128	45	340	100	720	1	1	45460231	520	-572.00	1.31	12	0.00	-2.00	870.00	2660	20230406	-56.99	1109	20240307	3.16	1676	-31.74	20240102	1109	3.16	20240307	2660	-56.99	20230406	1109	3.16	20240307	1.31	N	222420	100	45 억		547021	N	N	0	N	00	N
122	20240308	160855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1135	11	2	0.98	115002913	101966	137.78	1130	1136	1121	1461	787	1124	1127.86	1.18	0	12378	1156	1139	1124	1107	1092	1132	1100	45	337	100	710	1	1	45460231	516	-567.50	1.30	12	0.22	-2.00	870.00	2660	20230406	-57.33	1109	20240307	2.34	1676	-32.28	20240102	1109	2.34	20240307	2660	-57.33	20230406	1109	2.34	20240307	1.32	N	222420	100	45 억		534643	N	N	0	N	00	N
123	20240308	150855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1126	2	2	0.18	107551885	95401	128.90	1130	1135	1121	1461	787	1124	1127.37	1.18	0	12184	1156	1139	1124	1107	1092	1132	1100	45	337	100	710	1	1	45460231	512	-563.00	1.29	12	0.21	-2.00	870.00	2660	20230406	-57.67	1109	20240307	1.53	1676	-32.82	20240102	1109	1.53	20240307	2660	-57.67	20230406	1109	1.53	20240307	1.32	N	222420	100	45 억		534643	N	N	0	N	00	N
124	20240308	140846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1129	5	2	0.44	89087497	79070	106.84	1130	1130	1121	1461	787	1124	1126.69	1.18	0	8411	1156	1139	1124	1107	1092	1132	1100	45	337	100	710	1	1	45460231	513	-564.50	1.30	12	0.17	-2.00	870.00	2660	20230406	-57.56	1109	20240307	1.80	1676	-32.64	20240102	1109	1.80	20240307	2660	-57.56	20230406	1109	1.80	20240307	1.32	N	222420	100	45 억		534643	N	N	0	N	00	N
125	20240308	130844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	6	2	0.53	72975403	64740	87.48	1130	1130	1121	1461	787	1124	1127.21	1.18	0	8063	1156	1139	1124	1107	1092	1132	1100	45	337	100	710	1	1	45460231	514	-565.00	1.30	12	0.14	-2.00	870.00	2660	20230406	-57.52	1109	20240307	1.89	1676	-32.58	20240102	1109	1.89	20240307	2660	-57.52	20230406	1109	1.89	20240307	1.32	N	222420	100	45 억		534643	N	N	0	N	00	N
126	20240308	120845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1129	5	2	0.44	66126321	58673	79.28	1130	1130	1121	1461	787	1124	1127.03	1.18	0	7891	1156	1139	1124	1107	1092	1132	1100	45	337	100	710	1	1	45460231	513	-564.50	1.30	12	0.13	-2.00	870.00	2660	20230406	-57.56	1109	20240307	1.80	1676	-32.64	20240102	1109	1.80	20240307	2660	-57.56	20230406	1109	1.80	20240307	1.32	N	222420	100	45 억		534643	N	N	0	N	00	N
127	20240308	110847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1127	3	2	0.27	35665241	31655	42.77	1130	1130	1121	1461	787	1124	1126.69	1.18	0	2411	1156	1139	1124	1107	1092	1132	1100	45	337	100	710	1	1	45460231	512	-563.50	1.30	12	0.07	-2.00	870.00	2660	20230406	-57.63	1109	20240307	1.62	1676	-32.76	20240102	1109	1.62	20240307	2660	-57.63	20230406	1109	1.62	20240307	1.32	N	222420	100	45 억		534643	N	N	0	N	00	N
128	20240308	100842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1126	2	2	0.18	28777446	25544	34.51	1130	1130	1121	1461	787	1124	1126.58	1.18	0	582	1156	1139	1124	1107	1092	1132	1100	45	337	100	710	1	1	45460231	512	-563.00	1.29	12	0.06	-2.00	870.00	2660	20230406	-57.67	1109	20240307	1.53	1676	-32.82	20240102	1109	1.53	20240307	2660	-57.67	20230406	1109	1.53	20240307	1.32	N	222420	100	45 억		534643	N	N	0	N	00	N
129	20240308	090844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	6	2	0.53	1097300	972	1.31	1130	1130	1128	1461	787	1124	1128.91	1.18	0	244	1156	1139	1124	1107	1092	1132	1100	45	337	100	710	1	1	45460231	514	-565.00	1.30	12	0.00	-2.00	870.00	2660	20230406	-57.52	1109	20240307	1.89	1676	-32.58	20240102	1109	1.89	20240307	2660	-57.52	20230406	1109	1.89	20240307	1.32	N	222420	100	45 억		534643	N	N	0	N	00	N
130	20240307	160843	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1124	-17	5	-1.49	82781528	73744	87.72	1129	1141	1109	1483	799	1141	1122.55	1.16	0	7073	1199	1170	1154	1125	1109	1162	1117	45	342	100	730	1	1	45460231	511	-562.00	1.29	12	0.16	-2.00	870.00	2660	20230406	-57.74	1109	20240307	1.35	1676	-32.94	20240102	1109	1.35	20240307	2660	-57.74	20230406	1109	1.35	20240307	1.33	N	222420	100	45 억		527570	N	N	0	N	00	N
131	20240307	150824	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1122	-19	5	-1.67	76094720	67788	80.64	1129	1141	1109	1483	799	1141	1122.54	1.16	0	4695	1199	1170	1154	1125	1109	1162	1117	45	342	100	730	1	1	45460231	510	-561.00	1.29	12	0.15	-2.00	870.00	2660	20230406	-57.82	1109	20240307	1.17	1676	-33.05	20240102	1109	1.17	20240307	2660	-57.82	20230406	1109	1.17	20240307	1.33	N	222420	100	45 억		527570	N	N	0	N	00	N
132	20240307	140828	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1120	-21	5	-1.84	63993450	56993	67.80	1129	1141	1109	1483	799	1141	1122.83	1.16	0	1306	1199	1170	1154	1125	1109	1162	1117	45	342	100	730	1	1	45460231	509	-560.00	1.29	12	0.13	-2.00	870.00	2660	20230406	-57.89	1109	20240307	0.99	1676	-33.17	20240102	1109	0.99	20240307	2660	-57.89	20230406	1109	0.99	20240307	1.33	N	222420	100	45 억		527570	N	N	0	N	00	N
133	20240307	130833	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1124	-17	5	-1.49	54730537	48723	57.96	1129	1141	1109	1483	799	1141	1123.30	1.16	0	-1281	1199	1170	1154	1125	1109	1162	1117	45	342	100	730	1	1	45460231	511	-562.00	1.29	12	0.11	-2.00	870.00	2660	20230406	-57.74	1109	20240307	1.35	1676	-32.94	20240102	1109	1.35	20240307	2660	-57.74	20230406	1109	1.35	20240307	1.33	N	222420	100	45 억		527570	N	N	0	N	00	N
134	20240307	120837	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1123	-18	5	-1.58	43086646	38329	45.59	1129	1141	1109	1483	799	1141	1124.13	1.16	0	-1786	1199	1170	1154	1125	1109	1162	1117	45	342	100	730	1	1	45460231	511	-561.50	1.29	12	0.08	-2.00	870.00	2660	20230406	-57.78	1109	20240307	1.26	1676	-33.00	20240102	1109	1.26	20240307	2660	-57.78	20230406	1109	1.26	20240307	1.33	N	222420	100	45 억		527570	N	N	0	N	00	N
135	20240307	110842	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1128	-13	5	-1.14	35391351	31463	37.43	1129	1141	1109	1483	799	1141	1124.86	1.16	0	-2734	1199	1170	1154	1125	1109	1162	1117	45	342	100	730	1	1	45460231	513	-564.00	1.30	12	0.07	-2.00	870.00	2660	20230406	-57.59	1109	20240307	1.71	1676	-32.70	20240102	1109	1.71	20240307	2660	-57.59	20230406	1109	1.71	20240307	1.33	N	222420	100	45 억		527570	N	N	0	N	00	N
136	20240307	100836	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1111	-30	5	-2.63	28443676	25266	30.06	1129	1141	1109	1483	799	1141	1125.77	1.16	0	-4607	1199	1170	1154	1125	1109	1162	1117	45	342	100	730	1	1	45460231	505	-555.50	1.28	12	0.06	-2.00	870.00	2660	20230406	-58.23	1109	20240307	0.18	1676	-33.71	20240102	1109	0.18	20240307	2660	-58.23	20230406	1109	0.18	20240307	1.33	N	222420	100	45 억		527570	N	N	0	N	00	N
137	20240307	090839	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1140	-1	5	-0.09	5018796	4444	5.29	1129	1141	1129	1483	799	1141	1129.34	1.16	0	-603	1199	1170	1154	1125	1109	1162	1117	45	342	100	730	1	1	45460231	518	-570.00	1.31	12	0.01	-2.00	870.00	2660	20230406	-57.14	1129	20240307	0.97	1676	-31.98	20240102	1129	0.97	20240307	2660	-57.14	20230406	1129	0.97	20240307	1.33	N	222420	100	45 억		527570	N	N	0	N	00	N
138	20240306	160832	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1141	-30	5	-2.56	97048534	83974	57.00	1183	1183	1138	1522	820	1171	1155.70	1.17	0	-2497	1219	1194	1173	1148	1127	1184	1138	45	351	100	740	1	1	45460231	519	-570.50	1.31	12	0.18	-2.00	870.00	2660	20230406	-57.11	1138	20240306	0.26	1676	-31.92	20240102	1138	0.26	20240306	2660	-57.11	20230406	1138	0.26	20240306	1.33	N	222420	100	45 억		530067	N	N	0	N	00	N
139	20240306	150833	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1143	-28	5	-2.39	93663986	81009	54.99	1183	1183	1138	1522	820	1171	1156.22	1.17	0	-647	1219	1194	1173	1148	1127	1184	1138	45	351	100	740	1	1	45460231	520	-571.50	1.31	12	0.18	-2.00	870.00	2660	20230406	-57.03	1138	20240306	0.44	1676	-31.80	20240102	1138	0.44	20240306	2660	-57.03	20230406	1138	0.44	20240306	1.33	N	222420	100	45 억		530067	N	N	0	N	00	N
140	20240306	140839	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1148	-23	5	-1.96	77317001	66691	45.27	1183	1183	1143	1522	820	1171	1159.33	1.17	0	-3054	1219	1194	1173	1148	1127	1184	1138	45	351	100	740	1	1	45460231	522	-574.00	1.32	12	0.15	-2.00	870.00	2660	20230406	-56.84	1143	20240306	0.44	1676	-31.50	20240102	1143	0.44	20240306	2660	-56.84	20230406	1143	0.44	20240306	1.33	N	222420	100	45 억		530067	N	N	0	N	00	N
141	20240306	130839	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1150	-21	5	-1.79	70204931	60502	41.07	1183	1183	1143	1522	820	1171	1160.37	1.17	0	-2139	1219	1194	1173	1148	1127	1184	1138	45	351	100	740	1	1	45460231	523	-575.00	1.32	12	0.13	-2.00	870.00	2660	20230406	-56.77	1143	20240306	0.61	1676	-31.38	20240102	1143	0.61	20240306	2660	-56.77	20230406	1143	0.61	20240306	1.33	N	222420	100	45 억		530067	N	N	0	N	00	N
142	20240306	120837	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1149	-22	5	-1.88	59259748	50951	34.59	1183	1183	1143	1522	820	1171	1163.07	1.17	0	-2037	1219	1194	1173	1148	1127	1184	1138	45	351	100	740	1	1	45460231	522	-574.50	1.32	12	0.11	-2.00	870.00	2660	20230406	-56.80	1143	20240306	0.52	1676	-31.44	20240102	1143	0.52	20240306	2660	-56.80	20230406	1143	0.52	20240306	1.33	N	222420	100	45 억		530067	N	N	0	N	00	N
143	20240306	110834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	1	2	0.09	27693283	23670	16.07	1183	1183	1156	1522	820	1171	1169.97	1.17	0	-3286	1219	1194	1173	1148	1127	1184	1138	45	351	100	740	1	1	45460231	533	-586.00	1.35	12	0.05	-2.00	870.00	2660	20230406	-55.94	1152	20240305	1.74	1676	-30.07	20240102	1152	1.74	20240305	2660	-55.94	20230406	1152	1.74	20240305	1.33	N	222420	100	45 억		530067	N	N	0	N	00	N
144	20240306	100815	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1171	0	3	0.00	16485504	14071	9.55	1183	1183	1166	1522	820	1171	1171.59	1.17	0	-155	1219	1194	1173	1148	1127	1184	1138	45	351	100	740	1	1	45460231	532	-585.50	1.35	12	0.03	-2.00	870.00	2660	20230406	-55.98	1152	20240305	1.65	1676	-30.13	20240102	1152	1.65	20240305	2660	-55.98	20230406	1152	1.65	20240305	1.33	N	222420	100	45 억		530067	N	N	0	N	00	N
145	20240306	090832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	1	2	0.09	1755117	1495	1.01	1183	1183	1171	1522	820	1171	1173.99	1.17	0	-46	1219	1194	1173	1148	1127	1184	1138	45	351	100	740	1	1	45460231	533	-586.00	1.35	12	0.00	-2.00	870.00	2660	20230406	-55.94	1152	20240305	1.74	1676	-30.07	20240102	1152	1.74	20240305	2660	-55.94	20230406	1152	1.74	20240305	1.33	N	222420	100	45 억		530067	N	N	0	N	00	N
146	20240305	160828	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1171	-21	5	-1.76	172230683	147094	57.29	1193	1198	1152	1549	835	1192	1170.89	1.19	0	-10742	1267	1229	1204	1166	1141	1217	1154	45	357	100	760	1	1	45460231	532	-585.50	1.35	12	0.32	-2.00	870.00	2660	20230406	-55.98	1152	20240305	1.65	1676	-30.13	20240102	1152	1.65	20240305	2660	-55.98	20230406	1152	1.65	20240305	1.33	N	222420	100	45 억		540781	N	N	0	N	00	N
147	20240305	150828	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1168	-24	5	-2.01	165766939	141566	55.13	1193	1198	1152	1549	835	1192	1170.95	1.19	0	-10589	1267	1229	1204	1166	1141	1217	1154	45	357	100	760	1	1	45460231	531	-584.00	1.34	12	0.31	-2.00	870.00	2660	20230406	-56.09	1152	20240305	1.39	1676	-30.31	20240102	1152	1.39	20240305	2660	-56.09	20230406	1152	1.39	20240305	1.33	N	222420	100	45 억		540781	N	N	0	N	00	N
148	20240305	140817	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1169	-23	5	-1.93	152671785	130291	50.74	1193	1198	1152	1549	835	1192	1171.78	1.19	0	-11368	1267	1229	1204	1166	1141	1217	1154	45	357	100	760	1	1	45460231	531	-584.50	1.34	12	0.29	-2.00	870.00	2660	20230406	-56.05	1152	20240305	1.48	1676	-30.25	20240102	1152	1.48	20240305	2660	-56.05	20230406	1152	1.48	20240305	1.33	N	222420	100	45 억		540781	N	N	0	N	00	N
149	20240305	130818	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1166	-26	5	-2.18	143825524	122708	47.79	1193	1198	1152	1549	835	1192	1172.10	1.19	0	-11224	1267	1229	1204	1166	1141	1217	1154	45	357	100	760	1	1	45460231	530	-583.00	1.34	12	0.27	-2.00	870.00	2660	20230406	-56.17	1152	20240305	1.22	1676	-30.43	20240102	1152	1.22	20240305	2660	-56.17	20230406	1152	1.22	20240305	1.33	N	222420	100	45 억		540781	N	N	0	N	00	N
150	20240305	120822	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1168	-24	5	-2.01	134954136	115084	44.82	1193	1198	1152	1549	835	1192	1172.66	1.19	0	-11845	1267	1229	1204	1166	1141	1217	1154	45	357	100	760	1	1	45460231	531	-584.00	1.34	12	0.25	-2.00	870.00	2660	20230406	-56.09	1152	20240305	1.39	1676	-30.31	20240102	1152	1.39	20240305	2660	-56.09	20230406	1152	1.39	20240305	1.33	N	222420	100	45 억		540781	N	N	0	N	00	N
151	20240305	110821	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1166	-26	5	-2.18	114225566	97188	37.85	1193	1198	1160	1549	835	1192	1175.31	1.19	0	-13432	1267	1229	1204	1166	1141	1217	1154	45	357	100	760	1	1	45460231	530	-583.00	1.34	12	0.21	-2.00	870.00	2660	20230406	-56.17	1160	20240305	0.52	1676	-30.43	20240102	1160	0.52	20240305	2660	-56.17	20230406	1160	0.52	20240305	1.33	N	222420	100	45 억		540781	N	N	0	N	00	N
152	20240305	100819	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1167	-25	5	-2.10	88378069	75004	29.21	1193	1198	1166	1549	835	1192	1178.31	1.19	0	-12192	1267	1229	1204	1166	1141	1217	1154	45	357	100	760	1	1	45460231	531	-583.50	1.34	12	0.16	-2.00	870.00	2660	20230406	-56.13	1166	20240305	0.09	1676	-30.37	20240102	1166	0.09	20240305	2660	-56.13	20230406	1166	0.09	20240305	1.33	N	222420	100	45 억		540781	N	N	0	N	00	N
153	20240305	090818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1191	-1	5	-0.08	11481123	9631	3.75	1193	1198	1191	1549	835	1192	1192.10	1.19	0	-446	1267	1229	1204	1166	1141	1217	1154	45	357	100	760	1	1	45460231	541	-595.50	1.37	12	0.02	-2.00	870.00	2660	20230406	-55.23	1179	20240304	1.02	1676	-28.94	20240102	1179	1.02	20240304	2660	-55.23	20230406	1179	1.02	20240304	1.33	N	222420	100	45 억		540781	N	N	0	N	00	N
154	20240304	160820	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1192	-56	5	-4.49	307570485	255944	433.60	1242	1242	1179	1622	874	1248	1201.71	1.26	0	-28131	1278	1263	1254	1239	1230	1258	1234	45	374	100	790	1	1	45460231	542	-596.00	1.37	12	0.56	-2.00	870.00	2660	20230406	-55.19	1179	20240304	1.10	1676	-28.88	20240102	1179	1.10	20240304	2660	-55.19	20230406	1179	1.10	20240304	1.33	N	222420	100	45 억		572334	N	N	0	N	00	N
155	20240304	150816	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1188	-60	5	-4.81	290682642	241711	409.49	1242	1242	1179	1622	874	1248	1202.60	1.26	0	-27948	1278	1263	1254	1239	1230	1258	1234	45	374	100	790	1	1	45460231	540	-594.00	1.37	12	0.53	-2.00	870.00	2660	20230406	-55.34	1179	20240304	0.76	1676	-29.12	20240102	1179	0.76	20240304	2660	-55.34	20230406	1179	0.76	20240304	1.33	N	222420	100	45 억		572334	N	N	0	N	00	N
156	20240304	140744	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1188	-60	5	-4.81	230972099	191236	323.98	1242	1242	1188	1622	874	1248	1207.79	1.26	0	-19901	1278	1263	1254	1239	1230	1258	1234	45	374	100	790	1	1	45460231	540	-594.00	1.37	12	0.42	-2.00	870.00	2660	20230406	-55.34	1188	20240304	0.00	1676	-29.12	20240102	1188	0.00	20240304	2660	-55.34	20230406	1188	0.00	20240304	1.33	N	222420	100	45 억		572334	N	N	0	N	00	N
157	20240304	130810	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1199	-49	5	-3.93	203407269	168105	284.79	1242	1242	1192	1622	874	1248	1210.00	1.26	0	-16905	1278	1263	1254	1239	1230	1258	1234	45	374	100	790	1	1	45460231	545	-599.50	1.38	12	0.37	-2.00	870.00	2660	20230406	-54.92	1192	20240304	0.59	1676	-28.46	20240102	1192	0.59	20240304	2660	-54.92	20230406	1192	0.59	20240304	1.33	N	222420	100	45 억		572334	N	N	0	N	00	N
158	20240304	120746	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1204	-44	5	-3.53	149077027	122700	207.87	1242	1242	1200	1622	874	1248	1214.97	1.26	0	-5074	1278	1263	1254	1239	1230	1258	1234	45	374	100	790	1	1	45460231	547	-602.00	1.38	12	0.27	-2.00	870.00	2660	20230406	-54.74	1200	20240304	0.33	1676	-28.16	20240102	1200	0.33	20240304	2660	-54.74	20230406	1200	0.33	20240304	1.33	N	222420	100	45 억		572334	N	N	0	N	00	N
159	20240304	110804	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1212	-36	5	-2.88	106145724	87033	147.44	1242	1242	1210	1622	874	1248	1219.60	1.26	0	-2480	1278	1263	1254	1239	1230	1258	1234	45	374	100	790	1	1	45460231	551	-606.00	1.39	12	0.19	-2.00	870.00	2660	20230406	-54.44	1202	20240226	0.83	1676	-27.68	20240102	1202	0.83	20240226	2660	-54.44	20230406	1202	0.83	20240226	1.33	N	222420	100	45 억		572334	N	N	0	N	00	N
160	20240304	100804	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1223	-25	5	-2.00	49731254	40588	68.76	1242	1242	1216	1622	874	1248	1225.27	1.26	0	-1926	1278	1263	1254	1239	1230	1258	1234	45	374	100	790	1	1	45460231	556	-611.50	1.41	12	0.09	-2.00	870.00	2660	20230406	-54.02	1202	20240226	1.75	1676	-27.03	20240102	1202	1.75	20240226	2660	-54.02	20230406	1202	1.75	20240226	1.33	N	222420	100	45 억		572334	N	N	0	N	00	N
161	20240304	090806	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1235	-13	5	-1.04	4431397	3575	6.06	1242	1242	1233	1622	874	1248	1239.55	1.26	0	-275	1278	1263	1254	1239	1230	1258	1234	45	374	100	790	1	1	45460231	561	-617.50	1.42	12	0.01	-2.00	870.00	2660	20230406	-53.57	1202	20240226	2.75	1676	-26.31	20240102	1202	2.75	20240226	2660	-53.57	20230406	1202	2.75	20240226	1.33	N	222420	100	45 억		572334	N	N	0	N	00	N