KissMeData/023410/price/prices-20240301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160338	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3695	-10	5	-0.27	1410365095	384678	271.51	3675	3725	3630	4815	2595	3705	3666.27	4.78	17771	3741	3722	3696	3677	3651	3732	3687	387	1110	500	2810	5	1	77310863	2857	4.35	0.28	12	0.50	850.00	13299.00	4580	20240223	-19.32	3185	20230324	16.01	4580	-19.32	20240223	3295	12.14	20240118	4580	-19.32	20240223	3195	15.65	20230726	2.27	N	023410	500	386 억	3698157	N	N	82	N	N
3	20240329	150340	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3650	-55	5	-1.48	1243428285	339456	239.59	3675	3725	3630	4815	2595	3705	3663.00	4.78	22896	3741	3722	3696	3677	3651	3732	3687	387	1110	500	2810	5	1	77310863	2822	4.29	0.27	12	0.44	850.00	13299.00	4580	20240223	-20.31	3185	20230324	14.60	4580	-20.31	20240223	3295	10.77	20240118	4580	-20.31	20240223	3195	14.24	20230726	2.27	N	023410	500	386 억	3698157	N	N	82	N	N
4	20240329	140336	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3650	-55	5	-1.48	1107401370	302154	213.26	3675	3725	3635	4815	2595	3705	3665.02	4.78	12722	3741	3722	3696	3677	3651	3732	3687	387	1110	500	2810	5	1	77310863	2822	4.29	0.27	12	0.39	850.00	13299.00	4580	20240223	-20.31	3185	20230324	14.60	4580	-20.31	20240223	3295	10.77	20240118	4580	-20.31	20240223	3195	14.24	20230726	2.27	N	023410	500	386 억	3698157	N	N	82	N	N
5	20240329	130334	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3655	-50	5	-1.35	853813070	232582	164.16	3675	3725	3640	4815	2595	3705	3671.02	4.78	-16224	3741	3722	3696	3677	3651	3732	3687	387	1110	500	2810	5	1	77310863	2826	4.30	0.27	12	0.30	850.00	13299.00	4580	20240223	-20.20	3185	20230324	14.76	4580	-20.20	20240223	3295	10.93	20240118	4580	-20.20	20240223	3195	14.40	20230726	2.27	N	023410	500	386 억	3698157	N	N	82	N	N
6	20240329	120335	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3665	-40	5	-1.08	526944680	143133	101.02	3675	3725	3660	4815	2595	3705	3681.50	4.78	-14563	3741	3722	3696	3677	3651	3732	3687	387	1110	500	2810	5	1	77310863	2833	4.31	0.28	12	0.19	850.00	13299.00	4580	20240223	-19.98	3185	20230324	15.07	4580	-19.98	20240223	3295	11.23	20240118	4580	-19.98	20240223	3195	14.71	20230726	2.27	N	023410	500	386 억	3698157	N	N	82	N	N
7	20240329	110332	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3690	-15	5	-0.40	242079490	65631	46.32	3675	3725	3675	4815	2595	3705	3688.49	4.78	-6496	3741	3722	3696	3677	3651	3732	3687	387	1110	500	2810	5	1	77310863	2853	4.34	0.28	12	0.08	850.00	13299.00	4580	20240223	-19.43	3185	20230324	15.86	4580	-19.43	20240223	3295	11.99	20240118	4580	-19.43	20240223	3195	15.49	20230726	2.27	N	023410	500	386 억	3698157	N	N	82	N	N
8	20240329	100334	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3710	5	2	0.13	172047765	46684	32.95	3675	3725	3675	4815	2595	3705	3685.37	4.78	-1083	3741	3722	3696	3677	3651	3732	3687	387	1110	500	2810	5	1	77310863	2868	4.36	0.28	12	0.06	850.00	13299.00	4580	20240223	-19.00	3185	20230324	16.48	4580	-19.00	20240223	3295	12.59	20240118	4580	-19.00	20240223	3195	16.12	20230726	2.27	N	023410	500	386 억	3698157	N	N	82	N	N
9	20240329	090330	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3705	0	3	0.00	71532955	19451	13.73	3675	3710	3675	4815	2595	3705	3677.60	4.78	2593	3741	3722	3696	3677	3651	3732	3687	387	1110	500	2810	5	1	77310863	2864	4.36	0.28	12	0.03	850.00	13299.00	4580	20240223	-19.10	3185	20230324	16.33	4580	-19.10	20240223	3295	12.44	20240118	4580	-19.10	20240223	3195	15.96	20230726	2.27	N	023410	500	386 억	3698157	N	N	82	N	N
10	20240328	160334	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3705	15	2	0.41	505737625	137111	68.76	3670	3715	3670	4795	2585	3690	3688.43	4.80	-12424	3793	3741	3713	3661	3633	3727	3647	387	1105	500	2800	5	1	77310863	2864	4.36	0.28	12	0.18	850.00	13299.00	4580	20240223	-19.10	3185	20230324	16.33	4580	-19.10	20240223	3295	12.44	20240118	4580	-19.10	20240223	3190	16.14	20230328	2.28	N	023410	500	386 억	3710212	N	N	82	N	N
11	20240328	150335	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3690	0	3	0.00	457339990	124011	62.19	3670	3715	3670	4795	2585	3690	3687.90	4.80	-11748	3793	3741	3713	3661	3633	3727	3647	387	1105	500	2800	5	1	77310863	2853	4.34	0.28	12	0.16	850.00	13299.00	4580	20240223	-19.43	3185	20230324	15.86	4580	-19.43	20240223	3295	11.99	20240118	4580	-19.43	20240223	3190	15.67	20230328	2.28	N	023410	500	386 억	3710212	N	N	39	N	N
12	20240328	140331	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3690	0	3	0.00	369705985	100245	50.27	3670	3715	3670	4795	2585	3690	3688.02	4.80	-12438	3793	3741	3713	3661	3633	3727	3647	387	1105	500	2800	5	1	77310863	2853	4.34	0.28	12	0.13	850.00	13299.00	4580	20240223	-19.43	3185	20230324	15.86	4580	-19.43	20240223	3295	11.99	20240118	4580	-19.43	20240223	3190	15.67	20230328	2.28	N	023410	500	386 억	3710212	N	N	39	N	N
13	20240328	130331	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3680	-10	5	-0.27	312605245	84758	42.50	3670	3715	3670	4795	2585	3690	3688.21	4.80	-2620	3793	3741	3713	3661	3633	3727	3647	387	1105	500	2800	5	1	77310863	2845	4.33	0.28	12	0.11	850.00	13299.00	4580	20240223	-19.65	3185	20230324	15.54	4580	-19.65	20240223	3295	11.68	20240118	4580	-19.65	20240223	3190	15.36	20230328	2.28	N	023410	500	386 억	3710212	N	N	39	N	N
14	20240328	120334	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3700	10	2	0.27	243209155	65946	33.07	3670	3715	3670	4795	2585	3690	3688.00	4.80	-495	3793	3741	3713	3661	3633	3727	3647	387	1105	500	2800	5	1	77310863	2861	4.35	0.28	12	0.09	850.00	13299.00	4580	20240223	-19.21	3185	20230324	16.17	4580	-19.21	20240223	3295	12.29	20240118	4580	-19.21	20240223	3190	15.99	20230328	2.28	N	023410	500	386 억	3710212	N	N	39	N	N
15	20240328	110332	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3685	-5	5	-0.14	214327755	58118	29.14	3670	3715	3670	4795	2585	3690	3687.80	4.80	1674	3793	3741	3713	3661	3633	3727	3647	387	1105	500	2800	5	1	77310863	2849	4.34	0.28	12	0.08	850.00	13299.00	4580	20240223	-19.54	3185	20230324	15.70	4580	-19.54	20240223	3295	11.84	20240118	4580	-19.54	20240223	3190	15.52	20230328	2.28	N	023410	500	386 억	3710212	N	N	39	N	N
16	20240328	100335	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3695	5	2	0.14	126303750	34219	17.16	3670	3715	3670	4795	2585	3690	3691.04	4.80	-796	3793	3741	3713	3661	3633	3727	3647	387	1105	500	2800	5	1	77310863	2857	4.35	0.28	12	0.04	850.00	13299.00	4580	20240223	-19.32	3185	20230324	16.01	4580	-19.32	20240223	3295	12.14	20240118	4580	-19.32	20240223	3190	15.83	20230328	2.28	N	023410	500	386 억	3710212	N	N	39	N	N
17	20240328	090338	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3695	5	2	0.14	28379075	7729	3.88	3670	3700	3670	4795	2585	3690	3671.77	4.80	2570	3793	3741	3713	3661	3633	3727	3647	387	1105	500	2800	5	1	77310863	2857	4.35	0.28	12	0.01	850.00	13299.00	4580	20240223	-19.32	3185	20230324	16.01	4580	-19.32	20240223	3295	12.14	20240118	4580	-19.32	20240223	3190	15.83	20230328	2.28	N	023410	500	386 억	3710212	N	N	39	N	N
18	20240327	160336	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3690	-55	5	-1.47	727131360	196532	64.77	3725	3765	3685	4865	2625	3745	3699.76	4.84	-37027	3875	3810	3770	3705	3665	3790	3685	387	1120	500	2840	5	1	77310863	2853	4.34	0.28	12	0.25	850.00	13299.00	4580	20240223	-19.43	3185	20230324	15.86	4580	-19.43	20240223	3295	11.99	20240118	4580	-19.43	20240223	3190	15.67	20230327	2.29	N	023410	500	386 억	3744881	N	N	39	N	N
19	20240327	150336	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3700	-45	5	-1.20	660540060	178502	58.82	3725	3765	3685	4865	2625	3745	3700.34	4.84	-33374	3875	3810	3770	3705	3665	3790	3685	387	1120	500	2840	5	1	77310863	2861	4.35	0.28	12	0.23	850.00	13299.00	4580	20240223	-19.21	3185	20230324	16.17	4580	-19.21	20240223	3295	12.29	20240118	4580	-19.21	20240223	3190	15.99	20230327	2.29	N	023410	500	386 억	3744881	N	N	4	N	N
20	20240327	140337	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3700	-45	5	-1.20	565491795	152779	50.35	3725	3765	3690	4865	2625	3745	3701.23	4.84	-23286	3875	3810	3770	3705	3665	3790	3685	387	1120	500	2840	5	1	77310863	2861	4.35	0.28	12	0.20	850.00	13299.00	4580	20240223	-19.21	3185	20230324	16.17	4580	-19.21	20240223	3295	12.29	20240118	4580	-19.21	20240223	3190	15.99	20230327	2.29	N	023410	500	386 억	3744881	N	N	4	N	N
21	20240327	130337	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3700	-45	5	-1.20	470165715	126994	41.85	3725	3765	3690	4865	2625	3745	3702.10	4.84	-19407	3875	3810	3770	3705	3665	3790	3685	387	1120	500	2840	5	1	77310863	2861	4.35	0.28	12	0.16	850.00	13299.00	4580	20240223	-19.21	3185	20230324	16.17	4580	-19.21	20240223	3295	12.29	20240118	4580	-19.21	20240223	3190	15.99	20230327	2.29	N	023410	500	386 억	3744881	N	N	4	N	N
22	20240327	120337	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3705	-40	5	-1.07	388409330	104875	34.56	3725	3765	3690	4865	2625	3745	3703.35	4.84	-15463	3875	3810	3770	3705	3665	3790	3685	387	1120	500	2840	5	1	77310863	2864	4.36	0.28	12	0.14	850.00	13299.00	4580	20240223	-19.10	3185	20230324	16.33	4580	-19.10	20240223	3295	12.44	20240118	4580	-19.10	20240223	3190	16.14	20230327	2.29	N	023410	500	386 억	3744881	N	N	4	N	N
23	20240327	110337	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3690	-55	5	-1.47	363421020	98119	32.33	3725	3765	3690	4865	2625	3745	3703.67	4.84	-12122	3875	3810	3770	3705	3665	3790	3685	387	1120	500	2840	5	1	77310863	2853	4.34	0.28	12	0.13	850.00	13299.00	4580	20240223	-19.43	3185	20230324	15.86	4580	-19.43	20240223	3295	11.99	20240118	4580	-19.43	20240223	3190	15.67	20230327	2.29	N	023410	500	386 억	3744881	N	N	4	N	N
24	20240327	100333	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3700	-45	5	-1.20	279998945	75567	24.90	3725	3765	3690	4865	2625	3745	3705.04	4.84	-12007	3875	3810	3770	3705	3665	3790	3685	387	1120	500	2840	5	1	77310863	2861	4.35	0.28	12	0.10	850.00	13299.00	4580	20240223	-19.21	3185	20230324	16.17	4580	-19.21	20240223	3295	12.29	20240118	4580	-19.21	20240223	3190	15.99	20230327	2.29	N	023410	500	386 억	3744881	N	N	4	N	N
25	20240327	090337	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3725	-20	5	-0.53	42836935	11493	3.79	3725	3765	3725	4865	2625	3745	3726.41	4.84	4	3875	3810	3770	3705	3665	3790	3685	387	1120	500	2840	5	1	77310863	2880	4.38	0.28	12	0.01	850.00	13299.00	4580	20240223	-18.67	3185	20230324	16.95	4580	-18.67	20240223	3295	13.05	20240118	4580	-18.67	20240223	3190	16.77	20230327	2.29	N	023410	500	386 억	3744881	N	N	4	N	N
26	20240326	160323	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3745	-65	5	-1.71	1132674530	300740	129.89	3810	3835	3730	4950	2670	3810	3766.39	4.93	-63311	3876	3842	3801	3767	3726	3822	3747	387	1140	500	2890	5	1	77310863	2895	10.15	0.31	12	0.39	369.00	12086.00	4580	20240223	-18.23	3185	20230324	17.58	4580	-18.23	20240223	3295	13.66	20240118	4580	-18.23	20240223	3190	17.40	20230327	2.35	N	023410	500	386 억	3808793	N	N	4	N	N
27	20240326	150332	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3740	-70	5	-1.84	964230700	255728	110.45	3810	3835	3740	4950	2670	3810	3770.53	4.93	-38413	3876	3842	3801	3767	3726	3822	3747	387	1140	500	2890	5	1	77310863	2891	10.14	0.31	12	0.33	369.00	12086.00	4580	20240223	-18.34	3185	20230324	17.43	4580	-18.34	20240223	3295	13.51	20240118	4580	-18.34	20240223	3190	17.24	20230327	2.35	N	023410	500	386 억	3808793	N	N	45	N	N
28	20240326	140330	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3750	-60	5	-1.57	855954605	226844	97.98	3810	3835	3740	4950	2670	3810	3773.32	4.93	-21967	3876	3842	3801	3767	3726	3822	3747	387	1140	500	2890	5	1	77310863	2899	10.16	0.31	12	0.29	369.00	12086.00	4580	20240223	-18.12	3185	20230324	17.74	4580	-18.12	20240223	3295	13.81	20240118	4580	-18.12	20240223	3190	17.55	20230327	2.35	N	023410	500	386 억	3808793	N	N	45	N	N
29	20240326	130330	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3790	-20	5	-0.52	390861225	103218	44.58	3810	3835	3770	4950	2670	3810	3786.75	4.93	-8964	3876	3842	3801	3767	3726	3822	3747	387	1140	500	2890	5	1	77310863	2930	10.27	0.31	12	0.13	369.00	12086.00	4580	20240223	-17.25	3185	20230324	19.00	4580	-17.25	20240223	3295	15.02	20240118	4580	-17.25	20240223	3190	18.81	20230327	2.35	N	023410	500	386 억	3808793	N	N	45	N	N
30	20240326	120331	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3805	-5	5	-0.13	345603210	91272	39.42	3810	3835	3770	4950	2670	3810	3786.52	4.93	-1800	3876	3842	3801	3767	3726	3822	3747	387	1140	500	2890	5	1	77310863	2942	10.31	0.31	12	0.12	369.00	12086.00	4580	20240223	-16.92	3185	20230324	19.47	4580	-16.92	20240223	3295	15.48	20240118	4580	-16.92	20240223	3190	19.28	20230327	2.35	N	023410	500	386 억	3808793	N	N	45	N	N
31	20240326	110326	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3790	-20	5	-0.52	292089060	77161	33.33	3810	3835	3770	4950	2670	3810	3785.45	4.93	2582	3876	3842	3801	3767	3726	3822	3747	387	1140	500	2890	5	1	77310863	2930	10.27	0.31	12	0.10	369.00	12086.00	4580	20240223	-17.25	3185	20230324	19.00	4580	-17.25	20240223	3295	15.02	20240118	4580	-17.25	20240223	3190	18.81	20230327	2.35	N	023410	500	386 억	3808793	N	N	45	N	N
32	20240326	100332	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3785	-25	5	-0.66	224537895	59309	25.62	3810	3835	3770	4950	2670	3810	3785.90	4.93	6356	3876	3842	3801	3767	3726	3822	3747	387	1140	500	2890	5	1	77310863	2926	10.26	0.31	12	0.08	369.00	12086.00	4580	20240223	-17.36	3185	20230324	18.84	4580	-17.36	20240223	3295	14.87	20240118	4580	-17.36	20240223	3190	18.65	20230327	2.35	N	023410	500	386 억	3808793	N	N	45	N	N
33	20240326	090330	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3785	-25	5	-0.66	27125860	7117	3.07	3810	3835	3785	4950	2670	3810	3811.42	4.93	-1476	3876	3842	3801	3767	3726	3822	3747	387	1140	500	2890	5	1	77310863	2926	10.26	0.31	12	0.01	369.00	12086.00	4580	20240223	-17.36	3185	20230324	18.84	4580	-17.36	20240223	3295	14.87	20240118	4580	-17.36	20240223	3190	18.65	20230327	2.35	N	023410	500	386 억	3808793	N	N	45	N	N
34	20240325	160340	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3810	5	2	0.13	867782765	229373	85.11	3820	3835	3760	4945	2665	3805	3783.26	4.92	-1167	3888	3846	3818	3776	3748	3832	3762	387	1140	500	2890	5	1	77310863	2946	10.33	0.32	12	0.30	369.00	12086.00	4580	20240223	-16.81	3185	20230324	19.62	4580	-16.81	20240223	3295	15.63	20240118	4580	-16.81	20240223	3190	19.44	20230327	2.40	N	023410	500	386 억	3807425	N	N	45	N	N
35	20240325	150342	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3770	-35	5	-0.92	741990565	196249	72.82	3820	3835	3760	4945	2665	3805	3780.86	4.92	5722	3888	3846	3818	3776	3748	3832	3762	387	1140	500	2890	5	1	77310863	2915	10.22	0.31	12	0.25	369.00	12086.00	4580	20240223	-17.69	3185	20230324	18.37	4580	-17.69	20240223	3295	14.42	20240118	4580	-17.69	20240223	3190	18.18	20230327	2.40	N	023410	500	386 억	3807425	N	N	205	N	N
36	20240325	140342	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3780	-25	5	-0.66	620693020	164124	60.90	3820	3835	3760	4945	2665	3805	3781.85	4.92	-3797	3888	3846	3818	3776	3748	3832	3762	387	1140	500	2890	5	1	77310863	2922	10.24	0.31	12	0.21	369.00	12086.00	4580	20240223	-17.47	3185	20230324	18.68	4580	-17.47	20240223	3295	14.72	20240118	4580	-17.47	20240223	3190	18.50	20230327	2.40	N	023410	500	386 억	3807425	N	N	205	N	N
37	20240325	130343	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3770	-35	5	-0.92	506401295	133772	49.63	3820	3835	3765	4945	2665	3805	3785.55	4.92	-7100	3888	3846	3818	3776	3748	3832	3762	387	1140	500	2890	5	1	77310863	2915	10.22	0.31	12	0.17	369.00	12086.00	4580	20240223	-17.69	3185	20230324	18.37	4580	-17.69	20240223	3295	14.42	20240118	4580	-17.69	20240223	3190	18.18	20230327	2.40	N	023410	500	386 억	3807425	N	N	205	N	N
38	20240325	120348	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3770	-35	5	-0.92	431154350	113812	42.23	3820	3835	3765	4945	2665	3805	3788.30	4.92	-5692	3888	3846	3818	3776	3748	3832	3762	387	1140	500	2890	5	1	77310863	2915	10.22	0.31	12	0.15	369.00	12086.00	4580	20240223	-17.69	3185	20230324	18.37	4580	-17.69	20240223	3295	14.42	20240118	4580	-17.69	20240223	3190	18.18	20230327	2.40	N	023410	500	386 억	3807425	N	N	205	N	N
39	20240325	110344	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3770	-35	5	-0.92	373883460	98643	36.60	3820	3835	3765	4945	2665	3805	3790.27	4.92	-4288	3888	3846	3818	3776	3748	3832	3762	387	1140	500	2890	5	1	77310863	2915	10.22	0.31	12	0.13	369.00	12086.00	4580	20240223	-17.69	3185	20230324	18.37	4580	-17.69	20240223	3295	14.42	20240118	4580	-17.69	20240223	3190	18.18	20230327	2.40	N	023410	500	386 억	3807425	N	N	205	N	N
40	20240325	100343	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3805	0	3	0.00	210701195	55440	20.57	3820	3835	3775	4945	2665	3805	3800.53	4.92	1812	3888	3846	3818	3776	3748	3832	3762	387	1140	500	2890	5	1	77310863	2942	10.31	0.31	12	0.07	369.00	12086.00	4580	20240223	-16.92	3185	20230324	19.47	4580	-16.92	20240223	3295	15.48	20240118	4580	-16.92	20240223	3190	19.28	20230327	2.40	N	023410	500	386 억	3807425	N	N	205	N	N
41	20240325	090344	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3835	30	2	0.79	27552820	7202	2.67	3820	3835	3820	4945	2665	3805	3825.73	4.92	-288	3888	3846	3818	3776	3748	3832	3762	387	1140	500	2890	5	1	77310863	2965	10.39	0.32	12	0.01	369.00	12086.00	4580	20240223	-16.27	3185	20230324	20.41	4580	-16.27	20240223	3295	16.39	20240118	4580	-16.27	20240223	3190	20.22	20230327	2.40	N	023410	500	386 억	3807425	N	N	205	N	N
42	20240322	160341	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3805	-45	5	-1.17	1009476925	264990	65.95	3860	3860	3790	5000	2695	3850	3809.50	4.94	-11512	3936	3892	3851	3807	3766	3915	3830	387	1150	500	2920	5	1	77310863	2942	10.31	0.31	12	0.34	369.00	12086.00	4580	20240223	-16.92	3185	20230324	19.47	4580	-16.92	20240223	3295	15.48	20240118	4580	-16.92	20240223	3185	19.47	20230324	2.42	N	023410	500	386 억	3816317	N	N	205	N	N
43	20240322	150344	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3810	-40	5	-1.04	852685405	223797	55.70	3860	3860	3790	5000	2695	3850	3810.08	4.94	-10631	3936	3892	3851	3807	3766	3915	3830	387	1150	500	2920	5	1	77310863	2946	10.33	0.32	12	0.29	369.00	12086.00	4580	20240223	-16.81	3185	20230324	19.62	4580	-16.81	20240223	3295	15.63	20240118	4580	-16.81	20240223	3185	19.62	20230324	2.42	N	023410	500	386 억	3816317	N	N	118	N	N
44	20240322	140341	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3800	-50	5	-1.30	788418125	206867	51.48	3860	3860	3790	5000	2695	3850	3811.23	4.94	-13249	3936	3892	3851	3807	3766	3915	3830	387	1150	500	2920	5	1	77310863	2938	10.30	0.31	12	0.27	369.00	12086.00	4580	20240223	-17.03	3185	20230324	19.31	4580	-17.03	20240223	3295	15.33	20240118	4580	-17.03	20240223	3185	19.31	20230324	2.42	N	023410	500	386 억	3816317	N	N	118	N	N
45	20240322	130341	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3815	-35	5	-0.91	641457660	168176	41.86	3860	3860	3795	5000	2695	3850	3814.20	4.94	-15254	3936	3892	3851	3807	3766	3915	3830	387	1150	500	2920	5	1	77310863	2949	10.34	0.32	12	0.22	369.00	12086.00	4580	20240223	-16.70	3185	20230324	19.78	4580	-16.70	20240223	3295	15.78	20240118	4580	-16.70	20240223	3185	19.78	20230324	2.42	N	023410	500	386 억	3816317	N	N	118	N	N
46	20240322	120337	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3805	-45	5	-1.17	555319400	145520	36.22	3860	3860	3795	5000	2695	3850	3816.10	4.94	-21083	3936	3892	3851	3807	3766	3915	3830	387	1150	500	2920	5	1	77310863	2942	10.31	0.31	12	0.19	369.00	12086.00	4580	20240223	-16.92	3185	20230324	19.47	4580	-16.92	20240223	3295	15.48	20240118	4580	-16.92	20240223	3185	19.47	20230324	2.42	N	023410	500	386 억	3816317	N	N	118	N	N
47	20240322	110344	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3805	-45	5	-1.17	489681130	128287	31.93	3860	3860	3795	5000	2695	3850	3817.08	4.94	-21953	3936	3892	3851	3807	3766	3915	3830	387	1150	500	2920	5	1	77310863	2942	10.31	0.31	12	0.17	369.00	12086.00	4580	20240223	-16.92	3185	20230324	19.47	4580	-16.92	20240223	3295	15.48	20240118	4580	-16.92	20240223	3185	19.47	20230324	2.42	N	023410	500	386 억	3816317	N	N	118	N	N
48	20240322	100343	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3815	-35	5	-0.91	275784565	72053	17.93	3860	3860	3800	5000	2695	3850	3827.52	4.94	-1157	3936	3892	3851	3807	3766	3915	3830	387	1150	500	2920	5	1	77310863	2949	10.34	0.32	12	0.09	369.00	12086.00	4580	20240223	-16.70	3185	20230324	19.78	4580	-16.70	20240223	3295	15.78	20240118	4580	-16.70	20240223	3185	19.78	20230324	2.42	N	023410	500	386 억	3816317	N	N	118	N	N
49	20240322	090338	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3830	-20	5	-0.52	83164560	21611	5.38	3860	3860	3830	5000	2695	3850	3848.25	4.94	393	3936	3892	3851	3807	3766	3915	3830	387	1150	500	2920	5	1	77310863	2961	10.38	0.32	12	0.03	369.00	12086.00	4580	20240223	-16.38	3185	20230324	20.25	4580	-16.38	20240223	3295	16.24	20240118	4580	-16.38	20240223	3185	20.25	20230324	2.42	N	023410	500	386 억	3816317	N	N	118	N	N
50	20240321	160339	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3850	65	2	1.72	1526638925	396309	119.46	3810	3895	3810	4920	2650	3785	3852.30	4.80	105261	3865	3825	3800	3760	3735	3845	3780	387	1135	500	2870	5	1	77310863	2976	10.43	0.32	12	0.51	369.00	12086.00	4580	20240223	-15.94	3185	20230324	20.88	4580	-15.94	20240223	3295	16.84	20240118	4580	-15.94	20240223	3185	20.88	20230324	2.42	N	023410	500	386 억	3709898	N	N	118	N	N
51	20240321	150340	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3835	50	2	1.32	1442072340	374283	112.82	3810	3895	3810	4920	2650	3785	3853.06	4.80	101020	3865	3825	3800	3760	3735	3845	3780	387	1135	500	2870	5	1	77310863	2965	10.39	0.32	12	0.48	369.00	12086.00	4580	20240223	-16.27	3185	20230324	20.41	4580	-16.27	20240223	3295	16.39	20240118	4580	-16.27	20240223	3185	20.41	20230324	2.42	N	023410	500	386 억	3709898	N	N	0	N	N
52	20240321	140341	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3840	55	2	1.45	1299707515	337172	101.63	3810	3895	3810	4920	2650	3785	3854.92	4.80	95382	3865	3825	3800	3760	3735	3845	3780	387	1135	500	2870	5	1	77310863	2969	10.41	0.32	12	0.44	369.00	12086.00	4580	20240223	-16.16	3185	20230324	20.57	4580	-16.16	20240223	3295	16.54	20240118	4580	-16.16	20240223	3185	20.57	20230324	2.42	N	023410	500	386 억	3709898	N	N	0	N	N
53	20240321	130338	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3860	75	2	1.98	1038212285	269081	81.11	3810	3895	3810	4920	2650	3785	3858.61	4.80	66086	3865	3825	3800	3760	3735	3845	3780	387	1135	500	2870	5	1	77310863	2984	10.46	0.32	12	0.35	369.00	12086.00	4580	20240223	-15.72	3185	20230324	21.19	4580	-15.72	20240223	3295	17.15	20240118	4580	-15.72	20240223	3185	21.19	20230324	2.42	N	023410	500	386 억	3709898	N	N	0	N	N
54	20240321	120339	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3850	65	2	1.72	881689430	228471	68.87	3810	3895	3810	4920	2650	3785	3859.38	4.80	47032	3865	3825	3800	3760	3735	3845	3780	387	1135	500	2870	5	1	77310863	2976	10.43	0.32	12	0.30	369.00	12086.00	4580	20240223	-15.94	3185	20230324	20.88	4580	-15.94	20240223	3295	16.84	20240118	4580	-15.94	20240223	3185	20.88	20230324	2.42	N	023410	500	386 억	3709898	N	N	0	N	N
55	20240321	110340	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3845	60	2	1.59	757701330	196243	59.15	3810	3895	3810	4920	2650	3785	3861.39	4.80	37884	3865	3825	3800	3760	3735	3845	3780	387	1135	500	2870	5	1	77310863	2973	10.42	0.32	12	0.25	369.00	12086.00	4580	20240223	-16.05	3185	20230324	20.72	4580	-16.05	20240223	3295	16.69	20240118	4580	-16.05	20240223	3185	20.72	20230324	2.42	N	023410	500	386 억	3709898	N	N	0	N	N
56	20240321	100340	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3865	80	2	2.11	578217030	149670	45.11	3810	3895	3810	4920	2650	3785	3863.76	4.80	24237	3865	3825	3800	3760	3735	3845	3780	387	1135	500	2870	5	1	77310863	2988	10.47	0.32	12	0.19	369.00	12086.00	4580	20240223	-15.61	3185	20230324	21.35	4580	-15.61	20240223	3295	17.30	20240118	4580	-15.61	20240223	3185	21.35	20230324	2.42	N	023410	500	386 억	3709898	N	N	0	N	N
57	20240321	090341	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3815	30	2	0.79	18171535	4772	1.44	3810	3820	3810	4920	2650	3785	3813.33	4.80	728	3865	3825	3800	3760	3735	3845	3780	387	1135	500	2870	5	1	77310863	2949	10.34	0.32	12	0.01	369.00	12086.00	4580	20240223	-16.70	3185	20230324	19.78	4580	-16.70	20240223	3295	15.78	20240118	4580	-16.70	20240223	3185	19.78	20230324	2.42	N	023410	500	386 억	3709898	N	N	0	N	N
58	20240320	160337	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3785	-10	5	-0.26	1228699165	323921	44.83	3775	3840	3775	4930	2660	3795	3793.20	4.75	35336	3965	3880	3830	3745	3695	3855	3720	387	1135	500	2880	5	1	77310863	2926	10.26	0.31	12	0.42	369.00	12086.00	4580	20240223	-17.36	3185	20230324	18.84	4580	-17.36	20240223	3295	14.87	20240118	4580	-17.36	20240223	3185	18.84	20230324	2.32	N	023410	500	386 억	3672204	N	N	34	N	N
59	20240320	150337	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3775	-20	5	-0.53	1093715485	288279	39.90	3775	3840	3775	4930	2660	3795	3793.95	4.75	33778	3965	3880	3830	3745	3695	3855	3720	387	1135	500	2880	5	1	77310863	2918	10.23	0.31	12	0.37	369.00	12086.00	4580	20240223	-17.58	3185	20230324	18.52	4580	-17.58	20240223	3295	14.57	20240118	4580	-17.58	20240223	3185	18.52	20230324	2.32	N	023410	500	386 억	3672204	N	N	34	N	N
60	20240320	140341	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3790	-5	5	-0.13	892250825	235006	32.53	3775	3840	3775	4930	2660	3795	3796.72	4.75	33563	3965	3880	3830	3745	3695	3855	3720	387	1135	500	2880	5	1	77310863	2930	10.27	0.31	12	0.30	369.00	12086.00	4580	20240223	-17.25	3185	20230324	19.00	4580	-17.25	20240223	3295	15.02	20240118	4580	-17.25	20240223	3185	19.00	20230324	2.32	N	023410	500	386 억	3672204	N	N	34	N	N
61	20240320	130342	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3800	5	2	0.13	784463265	206614	28.60	3775	3840	3775	4930	2660	3795	3796.76	4.75	27628	3965	3880	3830	3745	3695	3855	3720	387	1135	500	2880	5	1	77310863	2938	10.30	0.31	12	0.27	369.00	12086.00	4580	20240223	-17.03	3185	20230324	19.31	4580	-17.03	20240223	3295	15.33	20240118	4580	-17.03	20240223	3185	19.31	20230324	2.32	N	023410	500	386 억	3672204	N	N	34	N	N
62	20240320	120340	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3780	-15	5	-0.40	660554790	173869	24.06	3775	3840	3775	4930	2660	3795	3799.17	4.75	15181	3965	3880	3830	3745	3695	3855	3720	387	1135	500	2880	5	1	77310863	2922	10.24	0.31	12	0.22	369.00	12086.00	4580	20240223	-17.47	3185	20230324	18.68	4580	-17.47	20240223	3295	14.72	20240118	4580	-17.47	20240223	3185	18.68	20230324	2.32	N	023410	500	386 억	3672204	N	N	34	N	N
63	20240320	110339	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3785	-10	5	-0.26	511934330	134574	18.63	3775	3840	3775	4930	2660	3795	3804.15	4.75	13322	3965	3880	3830	3745	3695	3855	3720	387	1135	500	2880	5	1	77310863	2926	10.26	0.31	12	0.17	369.00	12086.00	4580	20240223	-17.36	3185	20230324	18.84	4580	-17.36	20240223	3295	14.87	20240118	4580	-17.36	20240223	3185	18.84	20230324	2.32	N	023410	500	386 억	3672204	N	N	34	N	N
64	20240320	100338	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3820	25	2	0.66	337945045	88767	12.29	3775	3840	3775	4930	2660	3795	3807.19	4.75	18931	3965	3880	3830	3745	3695	3855	3720	387	1135	500	2880	5	1	77310863	2953	10.35	0.32	12	0.11	369.00	12086.00	4580	20240223	-16.59	3185	20230324	19.94	4580	-16.59	20240223	3295	15.93	20240118	4580	-16.59	20240223	3185	19.94	20230324	2.32	N	023410	500	386 억	3672204	N	N	34	N	N
65	20240320	090335	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3815	20	2	0.53	76130040	20044	2.77	3775	3825	3775	4930	2660	3795	3798.24	4.75	9504	3965	3880	3830	3745	3695	3855	3720	387	1135	500	2880	5	1	77310863	2949	10.34	0.32	12	0.03	369.00	12086.00	4580	20240223	-16.70	3185	20230324	19.78	4580	-16.70	20240223	3295	15.78	20240118	4580	-16.70	20240223	3185	19.78	20230324	2.32	N	023410	500	386 억	3672204	N	N	34	N	N
66	20240319	160332	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3795	-90	5	-2.32	2614968245	684416	64.42	3840	3915	3780	5050	2720	3885	3820.64	4.64	80708	4018	3951	3878	3811	3738	3915	3775	387	1165	500	2950	5	1	77310863	2934	10.28	0.31	12	0.89	369.00	12086.00	4580	20240223	-17.14	3185	20230324	19.15	4580	-17.14	20240223	3295	15.17	20240118	4580	-17.14	20240223	3185	19.15	20230324	2.23	N	023410	500	386 억	3586736	N	N	34	N	N
67	20240319	150339	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3800	-85	5	-2.19	2330299075	609487	57.37	3840	3915	3780	5050	2720	3885	3823.25	4.64	69261	4018	3951	3878	3811	3738	3915	3775	387	1165	500	2950	5	1	77310863	2938	10.30	0.31	12	0.79	369.00	12086.00	4580	20240223	-17.03	3185	20230324	19.31	4580	-17.03	20240223	3295	15.33	20240118	4580	-17.03	20240223	3185	19.31	20230324	2.23	N	023410	500	386 억	3586736	N	N	12	N	N
68	20240319	140338	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3800	-85	5	-2.19	2104905580	550184	51.79	3840	3915	3780	5050	2720	3885	3825.69	4.64	63545	4018	3951	3878	3811	3738	3915	3775	387	1165	500	2950	5	1	77310863	2938	10.30	0.31	12	0.71	369.00	12086.00	4580	20240223	-17.03	3185	20230324	19.31	4580	-17.03	20240223	3295	15.33	20240118	4580	-17.03	20240223	3185	19.31	20230324	2.23	N	023410	500	386 억	3586736	N	N	12	N	N
69	20240319	130318	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3790	-95	5	-2.45	1912582100	499552	47.02	3840	3915	3780	5050	2720	3885	3828.45	4.64	55868	4018	3951	3878	3811	3738	3915	3775	387	1165	500	2950	5	1	77310863	2930	10.27	0.31	12	0.65	369.00	12086.00	4580	20240223	-17.25	3185	20230324	19.00	4580	-17.25	20240223	3295	15.02	20240118	4580	-17.25	20240223	3185	19.00	20230324	2.23	N	023410	500	386 억	3586736	N	N	12	N	N
70	20240319	120337	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3805	-80	5	-2.06	1518918095	395820	37.26	3840	3915	3800	5050	2720	3885	3837.25	4.64	26120	4018	3951	3878	3811	3738	3915	3775	387	1165	500	2950	5	1	77310863	2942	10.31	0.31	12	0.51	369.00	12086.00	4580	20240223	-16.92	3185	20230324	19.47	4580	-16.92	20240223	3295	15.48	20240118	4580	-16.92	20240223	3185	19.47	20230324	2.23	N	023410	500	386 억	3586736	N	N	12	N	N
71	20240319	110337	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3805	-80	5	-2.06	1296470105	337392	31.76	3840	3915	3800	5050	2720	3885	3842.47	4.64	28721	4018	3951	3878	3811	3738	3915	3775	387	1165	500	2950	5	1	77310863	2942	10.31	0.31	12	0.44	369.00	12086.00	4580	20240223	-16.92	3185	20230324	19.47	4580	-16.92	20240223	3295	15.48	20240118	4580	-16.92	20240223	3185	19.47	20230324	2.23	N	023410	500	386 억	3586736	N	N	12	N	N
72	20240319	100339	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3840	-45	5	-1.16	775892460	201047	18.92	3840	3915	3830	5050	2720	3885	3859.10	4.64	36913	4018	3951	3878	3811	3738	3915	3775	387	1165	500	2950	5	1	77310863	2969	10.41	0.32	12	0.26	369.00	12086.00	4580	20240223	-16.16	3185	20230324	20.57	4580	-16.16	20240223	3295	16.54	20240118	4580	-16.16	20240223	3185	20.57	20230324	2.23	N	023410	500	386 억	3586736	N	N	12	N	N
73	20240319	090337	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3890	5	2	0.13	147520740	38207	3.60	3840	3910	3840	5050	2720	3885	3860.28	4.64	8016	4018	3951	3878	3811	3738	3915	3775	387	1165	500	2950	5	1	77310863	3007	10.54	0.32	12	0.05	369.00	12086.00	4580	20240223	-15.07	3185	20230324	22.14	4580	-15.07	20240223	3295	18.06	20240118	4580	-15.07	20240223	3185	22.14	20230324	2.23	N	023410	500	386 억	3586736	N	N	12	N	N
74	20240318	160335	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3885	-55	5	-1.40	4072227680	1051871	8.91	3940	3945	3805	5120	2760	3940	3871.02	4.48	127841	4606	4272	4021	3687	3436	4440	3855	387	1180	500	2990	5	1	77310863	3004	10.53	0.32	12	1.36	369.00	12086.00	4580	20240223	-15.17	3185	20230324	21.98	4580	-15.17	20240223	3295	17.91	20240118	4580	-15.17	20240223	3185	21.98	20230324	2.22	N	023410	500	386 억	3461164	N	N	12	N	N
75	20240318	150336	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3900	-40	5	-1.02	3707130185	957952	8.12	3940	3945	3805	5120	2760	3940	3869.47	4.48	106237	4606	4272	4021	3687	3436	4440	3855	387	1180	500	2990	5	1	77310863	3015	10.57	0.32	12	1.24	369.00	12086.00	4580	20240223	-14.85	3185	20230324	22.45	4580	-14.85	20240223	3295	18.36	20240118	4580	-14.85	20240223	3185	22.45	20230324	2.22	N	023410	500	386 억	3461164	N	N	0	N	N
76	20240318	140336	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3885	-55	5	-1.40	3450750000	892189	7.56	3940	3945	3805	5120	2760	3940	3867.31	4.48	118490	4606	4272	4021	3687	3436	4440	3855	387	1180	500	2990	5	1	77310863	3004	10.53	0.32	12	1.15	369.00	12086.00	4580	20240223	-15.17	3185	20230324	21.98	4580	-15.17	20240223	3295	17.91	20240118	4580	-15.17	20240223	3185	21.98	20230324	2.22	N	023410	500	386 억	3461164	N	N	0	N	N
77	20240318	130335	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3885	-55	5	-1.40	3036829455	785735	6.66	3940	3945	3805	5120	2760	3940	3864.45	4.48	115165	4606	4272	4021	3687	3436	4440	3855	387	1180	500	2990	5	1	77310863	3004	10.53	0.32	12	1.02	369.00	12086.00	4580	20240223	-15.17	3185	20230324	21.98	4580	-15.17	20240223	3295	17.91	20240118	4580	-15.17	20240223	3185	21.98	20230324	2.22	N	023410	500	386 억	3461164	N	N	0	N	N
78	20240318	120333	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3875	-65	5	-1.65	2462581720	637435	5.40	3940	3945	3805	5120	2760	3940	3862.64	4.48	103600	4606	4272	4021	3687	3436	4440	3855	387	1180	500	2990	5	1	77310863	2996	10.50	0.32	12	0.82	369.00	12086.00	4580	20240223	-15.39	3185	20230324	21.66	4580	-15.39	20240223	3295	17.60	20240118	4580	-15.39	20240223	3185	21.66	20230324	2.22	N	023410	500	386 억	3461164	N	N	0	N	N
79	20240318	110336	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3865	-75	5	-1.90	2306418630	597061	5.06	3940	3945	3805	5120	2760	3940	3862.28	4.48	98921	4606	4272	4021	3687	3436	4440	3855	387	1180	500	2990	5	1	77310863	2988	10.47	0.32	12	0.77	369.00	12086.00	4580	20240223	-15.61	3185	20230324	21.35	4580	-15.61	20240223	3295	17.30	20240118	4580	-15.61	20240223	3185	21.35	20230324	2.22	N	023410	500	386 억	3461164	N	N	0	N	N
80	20240318	100335	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3880	-60	5	-1.52	1957820455	506746	4.29	3940	3945	3805	5120	2760	3940	3862.72	4.48	71774	4606	4272	4021	3687	3436	4440	3855	387	1180	500	2990	5	1	77310863	3000	10.51	0.32	12	0.66	369.00	12086.00	4580	20240223	-15.28	3185	20230324	21.82	4580	-15.28	20240223	3295	17.75	20240118	4580	-15.28	20240223	3185	21.82	20230324	2.22	N	023410	500	386 억	3461164	N	N	0	N	N
81	20240318	090333	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3900	-40	5	-1.02	408060595	104473	0.89	3940	3945	3850	5120	2760	3940	3904.11	4.48	-6047	4606	4272	4021	3687	3436	4440	3855	387	1180	500	2990	5	1	77310863	3015	10.57	0.32	12	0.14	369.00	12086.00	4580	20240223	-14.85	3185	20230324	22.45	4580	-14.85	20240223	3295	18.36	20240118	4580	-14.85	20240223	3185	22.45	20230324	2.22	N	023410	500	386 억	3461164	N	N	0	N	N
82	20240315	160331	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3940	135	2	3.55	47551618090	11711335	3972.83	3805	4355	3770	4945	2665	3805	4060.59	4.82	-261531	3871	3837	3776	3742	3681	3855	3760	387	1140	500	2890	5	1	77310863	3046	10.68	0.33	12	15.15	369.00	12086.00	4580	20240223	-13.97	3185	20230324	23.70	4580	-13.97	20240223	3295	19.58	20240118	4580	-13.97	20240223	3185	23.70	20230324	2.24	N	023410	500	386 억	3728229	N	N	12	N	N
83	20240315	150314	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3895	90	2	2.37	46409836350	11419243	3873.74	3805	4355	3770	4945	2665	3805	4064.20	4.82	-316681	3871	3837	3776	3742	3681	3855	3760	387	1140	500	2890	5	1	77310863	3011	10.56	0.32	12	14.77	369.00	12086.00	4580	20240223	-14.96	3185	20230324	22.29	4580	-14.96	20240223	3295	18.21	20240118	4580	-14.96	20240223	3185	22.29	20230324	2.24	N	023410	500	386 억	3728229	N	N	12	N	N
84	20240315	140316	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3925	120	2	3.15	43357609105	10639148	3609.11	3805	4355	3770	4945	2665	3805	4075.31	4.82	-464154	3871	3837	3776	3742	3681	3855	3760	387	1140	500	2890	5	1	77310863	3034	10.64	0.32	12	13.76	369.00	12086.00	4580	20240223	-14.30	3185	20230324	23.23	4580	-14.30	20240223	3295	19.12	20240118	4580	-14.30	20240223	3185	23.23	20230324	2.24	N	023410	500	386 억	3728229	N	N	12	N	N
85	20240315	130333	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	4050	245	2	6.44	11272200770	2836014	962.06	3805	4115	3770	4945	2665	3805	3974.71	4.82	-240558	3871	3837	3776	3742	3681	3855	3760	387	1140	500	2890	5	1	77310863	3131	10.98	0.34	12	3.67	369.00	12086.00	4580	20240223	-11.57	3185	20230324	27.16	4580	-11.57	20240223	3295	22.91	20240118	4580	-11.57	20240223	3185	27.16	20230324	2.24	N	023410	500	386 억	3728229	N	N	12	N	N
86	20240315	120333	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	4045	240	2	6.31	3488256060	898840	304.91	3805	4050	3770	4945	2665	3805	3880.91	4.82	-101924	3871	3837	3776	3742	3681	3855	3760	387	1140	500	2890	5	1	77310863	3127	10.96	0.33	12	1.16	369.00	12086.00	4580	20240223	-11.68	3185	20230324	27.00	4580	-11.68	20240223	3295	22.76	20240118	4580	-11.68	20240223	3185	27.00	20230324	2.24	N	023410	500	386 억	3728229	N	N	12	N	N
87	20240315	110332	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3825	20	2	0.53	1516989220	396880	134.63	3805	3870	3770	4945	2665	3805	3822.32	4.82	-111931	3871	3837	3776	3742	3681	3855	3760	387	1140	500	2890	5	1	77310863	2957	10.37	0.32	12	0.51	369.00	12086.00	4580	20240223	-16.48	3185	20230324	20.09	4580	-16.48	20240223	3295	16.08	20240118	4580	-16.48	20240223	3185	20.09	20230324	2.24	N	023410	500	386 억	3728229	N	N	12	N	N
88	20240315	100332	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3785	-20	5	-0.53	1182642900	309443	104.97	3805	3870	3770	4945	2665	3805	3821.89	4.82	-74158	3871	3837	3776	3742	3681	3855	3760	387	1140	500	2890	5	1	77310863	2926	10.26	0.31	12	0.40	369.00	12086.00	4580	20240223	-17.36	3185	20230324	18.84	4580	-17.36	20240223	3295	14.87	20240118	4580	-17.36	20240223	3185	18.84	20230324	2.24	N	023410	500	386 억	3728229	N	N	12	N	N
89	20240315	090332	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3800	-5	5	-0.13	32884490	8648	2.93	3805	3815	3790	4945	2665	3805	3802.28	4.82	-455	3871	3837	3776	3742	3681	3855	3760	387	1140	500	2890	5	1	77310863	2938	10.30	0.31	12	0.01	369.00	12086.00	4580	20240223	-17.03	3185	20230324	19.31	4580	-17.03	20240223	3295	15.33	20240118	4580	-17.03	20240223	3185	19.31	20230324	2.24	N	023410	500	386 억	3728229	N	N	12	N	N
90	20240314	160329	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3805	75	2	2.01	1108866430	293151	95.29	3715	3810	3715	4845	2615	3730	3782.60	4.85	-16253	3800	3765	3720	3685	3640	3782	3702	387	1115	500	2830	5	1	77310863	2942	10.31	0.31	12	0.38	369.00	12086.00	4580	20240223	-16.92	3185	20230324	19.47	4580	-16.92	20240223	3295	15.48	20240118	4580	-16.92	20240223	3185	19.47	20230324	2.24	N	023410	500	386 억	3746967	N	N	12	N	N
91	20240314	150330	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3800	70	2	1.88	1032867885	273160	88.79	3715	3810	3715	4845	2615	3730	3781.21	4.85	-14438	3800	3765	3720	3685	3640	3782	3702	387	1115	500	2830	5	1	77310863	2938	10.30	0.31	12	0.35	369.00	12086.00	4580	20240223	-17.03	3185	20230324	19.31	4580	-17.03	20240223	3295	15.33	20240118	4580	-17.03	20240223	3185	19.31	20230324	2.24	N	023410	500	386 억	3746967	N	N	13	N	N
92	20240314	140330	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3800	70	2	1.88	895785810	237070	77.06	3715	3810	3715	4845	2615	3730	3778.60	4.85	-11983	3800	3765	3720	3685	3640	3782	3702	387	1115	500	2830	5	1	77310863	2938	10.30	0.31	12	0.31	369.00	12086.00	4580	20240223	-17.03	3185	20230324	19.31	4580	-17.03	20240223	3295	15.33	20240118	4580	-17.03	20240223	3185	19.31	20230324	2.24	N	023410	500	386 억	3746967	N	N	13	N	N
93	20240314	130329	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3780	50	2	1.34	655239220	173698	56.46	3715	3805	3715	4845	2615	3730	3772.33	4.85	4198	3800	3765	3720	3685	3640	3782	3702	387	1115	500	2830	5	1	77310863	2922	10.24	0.31	12	0.22	369.00	12086.00	4580	20240223	-17.47	3185	20230324	18.68	4580	-17.47	20240223	3295	14.72	20240118	4580	-17.47	20240223	3185	18.68	20230324	2.24	N	023410	500	386 억	3746967	N	N	13	N	N
94	20240314	120329	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3780	50	2	1.34	585120760	155120	50.42	3715	3805	3715	4845	2615	3730	3772.09	4.85	5226	3800	3765	3720	3685	3640	3782	3702	387	1115	500	2830	5	1	77310863	2922	10.24	0.31	12	0.20	369.00	12086.00	4580	20240223	-17.47	3185	20230324	18.68	4580	-17.47	20240223	3295	14.72	20240118	4580	-17.47	20240223	3185	18.68	20230324	2.24	N	023410	500	386 억	3746967	N	N	13	N	N
95	20240314	110331	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3795	65	2	1.74	443307460	117710	38.26	3715	3800	3715	4845	2615	3730	3766.14	4.85	12251	3800	3765	3720	3685	3640	3782	3702	387	1115	500	2830	5	1	77310863	2934	10.28	0.31	12	0.15	369.00	12086.00	4580	20240223	-17.14	3185	20230324	19.15	4580	-17.14	20240223	3295	15.17	20240118	4580	-17.14	20240223	3185	19.15	20230324	2.24	N	023410	500	386 억	3746967	N	N	13	N	N
96	20240314	100331	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3760	30	2	0.80	168939400	45170	14.68	3715	3770	3715	4845	2615	3730	3740.11	4.85	13313	3800	3765	3720	3685	3640	3782	3702	387	1115	500	2830	5	1	77310863	2907	10.19	0.31	12	0.06	369.00	12086.00	4580	20240223	-17.90	3185	20230324	18.05	4580	-17.90	20240223	3295	14.11	20240118	4580	-17.90	20240223	3185	18.05	20230324	2.24	N	023410	500	386 억	3746967	N	N	13	N	N
97	20240314	090329	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3735	5	2	0.13	13125680	3525	1.15	3715	3740	3715	4845	2615	3730	3723.31	4.85	130	3800	3765	3720	3685	3640	3782	3702	387	1115	500	2830	5	1	77310863	2888	10.12	0.31	12	0.00	369.00	12086.00	4580	20240223	-18.45	3185	20230324	17.27	4580	-18.45	20240223	3295	13.35	20240118	4580	-18.45	20240223	3185	17.27	20230324	2.24	N	023410	500	386 억	3746967	N	N	13	N	N
98	20240313	160327	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3730	55	2	1.50	1145872220	307451	183.16	3710	3755	3675	4775	2575	3675	3727.09	4.77	59199	3751	3712	3686	3647	3621	3732	3667	387	1100	500	2790	5	1	77310863	2884	10.11	0.31	12	0.40	369.00	12086.00	4580	20240223	-18.56	3185	20230324	17.11	4580	-18.56	20240223	3295	13.20	20240118	4580	-18.56	20240223	3185	17.11	20230324	2.26	N	023410	500	386 억	3685367	N	N	13	N	N
99	20240313	150327	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3735	60	2	1.63	1091940910	293018	174.56	3710	3755	3675	4775	2575	3675	3726.62	4.77	59362	3751	3712	3686	3647	3621	3732	3667	387	1100	500	2790	5	1	77310863	2888	10.12	0.31	12	0.38	369.00	12086.00	4580	20240223	-18.45	3185	20230324	17.27	4580	-18.45	20240223	3295	13.35	20240118	4580	-18.45	20240223	3185	17.27	20230324	2.26	N	023410	500	386 억	3685367	N	N	18	N	N
100	20240313	140330	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3735	60	2	1.63	972359160	261063	155.53	3710	3755	3675	4775	2575	3675	3724.71	4.77	65554	3751	3712	3686	3647	3621	3732	3667	387	1100	500	2790	5	1	77310863	2888	10.12	0.31	12	0.34	369.00	12086.00	4580	20240223	-18.45	3185	20230324	17.27	4580	-18.45	20240223	3295	13.35	20240118	4580	-18.45	20240223	3185	17.27	20230324	2.26	N	023410	500	386 억	3685367	N	N	18	N	N
101	20240313	130331	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3745	70	2	1.90	829261670	222737	132.69	3710	3755	3675	4775	2575	3675	3723.16	4.77	69425	3751	3712	3686	3647	3621	3732	3667	387	1100	500	2790	5	1	77310863	2895	10.15	0.31	12	0.29	369.00	12086.00	4580	20240223	-18.23	3185	20230324	17.58	4580	-18.23	20240223	3295	13.66	20240118	4580	-18.23	20240223	3185	17.58	20230324	2.26	N	023410	500	386 억	3685367	N	N	18	N	N
102	20240313	120328	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3740	65	2	1.77	618704645	166499	99.19	3710	3745	3675	4775	2575	3675	3716.09	4.77	55342	3751	3712	3686	3647	3621	3732	3667	387	1100	500	2790	5	1	77310863	2891	10.14	0.31	12	0.22	369.00	12086.00	4580	20240223	-18.34	3185	20230324	17.43	4580	-18.34	20240223	3295	13.51	20240118	4580	-18.34	20240223	3185	17.43	20230324	2.26	N	023410	500	386 억	3685367	N	N	18	N	N
103	20240313	110328	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3725	50	2	1.36	484717465	130610	77.81	3710	3740	3675	4775	2575	3675	3711.32	4.77	52627	3751	3712	3686	3647	3621	3732	3667	387	1100	500	2790	5	1	77310863	2880	10.09	0.31	12	0.17	369.00	12086.00	4580	20240223	-18.67	3185	20230324	16.95	4580	-18.67	20240223	3295	13.05	20240118	4580	-18.67	20240223	3185	16.95	20230324	2.26	N	023410	500	386 억	3685367	N	N	18	N	N
104	20240313	100327	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3715	40	2	1.09	262670860	70978	42.28	3710	3720	3675	4775	2575	3675	3700.92	4.77	30449	3751	3712	3686	3647	3621	3732	3667	387	1100	500	2790	5	1	77310863	2872	10.07	0.31	12	0.09	369.00	12086.00	4580	20240223	-18.89	3185	20230324	16.64	4580	-18.89	20240223	3295	12.75	20240118	4580	-18.89	20240223	3185	16.64	20230324	2.26	N	023410	500	386 억	3685367	N	N	18	N	N
105	20240313	090328	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3680	5	2	0.14	20974160	5672	3.38	3710	3710	3680	4775	2575	3675	3700.05	4.77	-586	3751	3712	3686	3647	3621	3732	3667	387	1100	500	2790	5	1	77310863	2845	9.97	0.30	12	0.01	369.00	12086.00	4580	20240223	-19.65	3185	20230324	15.54	4580	-19.65	20240223	3295	11.68	20240118	4580	-19.65	20240223	3185	15.54	20230324	2.26	N	023410	500	386 억	3685367	N	N	18	N	N
106	20240312	160323	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3675	-10	5	-0.27	614212190	167008	73.06	3670	3725	3660	4790	2580	3685	3677.76	4.74	21808	3741	3712	3686	3657	3631	3700	3645	387	1105	500	2800	5	1	77310863	2841	9.96	0.30	12	0.22	369.00	12086.00	4580	20240223	-19.76	3185	20230324	15.38	4580	-19.76	20240223	3295	11.53	20240118	4580	-19.76	20240223	3185	15.38	20230324	2.25	N	023410	500	386 억	3661802	N	N	18	N	N
107	20240312	150324	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3685	0	3	0.00	527872690	143548	62.79	3670	3725	3660	4790	2580	3685	3677.33	4.74	14905	3741	3712	3686	3657	3631	3700	3645	387	1105	500	2800	5	1	77310863	2849	9.99	0.30	12	0.19	369.00	12086.00	4580	20240223	-19.54	3185	20230324	15.70	4580	-19.54	20240223	3295	11.84	20240118	4580	-19.54	20240223	3185	15.70	20230324	2.25	N	023410	500	386 억	3661802	N	N	0	N	N
108	20240312	140322	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3685	0	3	0.00	493773665	134286	58.74	3670	3725	3660	4790	2580	3685	3677.03	4.74	13901	3741	3712	3686	3657	3631	3700	3645	387	1105	500	2800	5	1	77310863	2849	9.99	0.30	12	0.17	369.00	12086.00	4580	20240223	-19.54	3185	20230324	15.70	4580	-19.54	20240223	3295	11.84	20240118	4580	-19.54	20240223	3185	15.70	20230324	2.25	N	023410	500	386 억	3661802	N	N	0	N	N
109	20240312	130313	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3675	-10	5	-0.27	437532865	118998	52.05	3670	3725	3660	4790	2580	3685	3676.81	4.74	14020	3741	3712	3686	3657	3631	3700	3645	387	1105	500	2800	5	1	77310863	2841	9.96	0.30	12	0.15	369.00	12086.00	4580	20240223	-19.76	3185	20230324	15.38	4580	-19.76	20240223	3295	11.53	20240118	4580	-19.76	20240223	3185	15.38	20230324	2.25	N	023410	500	386 억	3661802	N	N	0	N	N
110	20240312	120324	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3685	0	3	0.00	399294245	108609	47.51	3670	3725	3660	4790	2580	3685	3676.44	4.74	13699	3741	3712	3686	3657	3631	3700	3645	387	1105	500	2800	5	1	77310863	2849	9.99	0.30	12	0.14	369.00	12086.00	4580	20240223	-19.54	3185	20230324	15.70	4580	-19.54	20240223	3295	11.84	20240118	4580	-19.54	20240223	3185	15.70	20230324	2.25	N	023410	500	386 억	3661802	N	N	0	N	N
111	20240312	110325	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3695	10	2	0.27	366384530	99687	43.61	3670	3725	3660	4790	2580	3685	3675.35	4.74	9389	3741	3712	3686	3657	3631	3700	3645	387	1105	500	2800	5	1	77310863	2857	10.01	0.31	12	0.13	369.00	12086.00	4580	20240223	-19.32	3185	20230324	16.01	4580	-19.32	20240223	3295	12.14	20240118	4580	-19.32	20240223	3185	16.01	20230324	2.25	N	023410	500	386 억	3661802	N	N	0	N	N
112	20240312	100324	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3660	-25	5	-0.68	251749705	68507	29.97	3670	3725	3660	4790	2580	3685	3674.80	4.74	-2355	3741	3712	3686	3657	3631	3700	3645	387	1105	500	2800	5	1	77310863	2830	9.92	0.30	12	0.09	369.00	12086.00	4580	20240223	-20.09	3185	20230324	14.91	4580	-20.09	20240223	3295	11.08	20240118	4580	-20.09	20240223	3185	14.91	20230324	2.25	N	023410	500	386 억	3661802	N	N	0	N	N
113	20240312	090323	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3680	-5	5	-0.14	14335540	3906	1.71	3670	3685	3670	4790	2580	3685	3670.12	4.74	705	3741	3712	3686	3657	3631	3700	3645	387	1105	500	2800	5	1	77310863	2845	9.97	0.30	12	0.01	369.00	12086.00	4580	20240223	-19.65	3185	20230324	15.54	4580	-19.65	20240223	3295	11.68	20240118	4580	-19.65	20240223	3185	15.54	20230324	2.25	N	023410	500	386 억	3661802	N	N	0	N	N
114	20240311	160323	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3685	-25	5	-0.67	810455930	220000	68.47	3710	3715	3660	4820	2600	3710	3683.89	4.70	28764	3866	3787	3731	3652	3596	3760	3625	387	1110	500	2810	5	1	77310863	2849	9.99	0.30	12	0.28	369.00	12086.00	4580	20240223	-19.54	3185	20230324	15.70	4580	-19.54	20240223	3295	11.84	20240118	4580	-19.54	20240223	3185	15.70	20230324	2.26	N	023410	500	386 억	3633037	N	N	0	N	N
115	20240311	150323	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3680	-30	5	-0.81	761370205	206678	64.33	3710	3715	3660	4820	2600	3710	3683.84	4.70	29305	3866	3787	3731	3652	3596	3760	3625	387	1110	500	2810	5	1	77310863	2845	9.97	0.30	12	0.27	369.00	12086.00	4580	20240223	-19.65	3185	20230324	15.54	4580	-19.65	20240223	3295	11.68	20240118	4580	-19.65	20240223	3185	15.54	20230324	2.26	N	023410	500	386 억	3633037	N	N	0	N	N
116	20240311	140321	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3680	-30	5	-0.81	626641370	170101	52.94	3710	3715	3660	4820	2600	3710	3683.93	4.70	31188	3866	3787	3731	3652	3596	3760	3625	387	1110	500	2810	5	1	77310863	2845	9.97	0.30	12	0.22	369.00	12086.00	4580	20240223	-19.65	3185	20230324	15.54	4580	-19.65	20240223	3295	11.68	20240118	4580	-19.65	20240223	3185	15.54	20230324	2.26	N	023410	500	386 억	3633037	N	N	0	N	N
117	20240311	130324	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3705	-5	5	-0.13	496065565	134706	41.93	3710	3715	3660	4820	2600	3710	3682.57	4.70	40694	3866	3787	3731	3652	3596	3760	3625	387	1110	500	2810	5	1	77310863	2864	10.04	0.31	12	0.17	369.00	12086.00	4580	20240223	-19.10	3185	20230324	16.33	4580	-19.10	20240223	3295	12.44	20240118	4580	-19.10	20240223	3185	16.33	20230324	2.26	N	023410	500	386 억	3633037	N	N	0	N	N
118	20240311	120325	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3705	-5	5	-0.13	467004860	126867	39.49	3710	3715	3660	4820	2600	3710	3681.05	4.70	44481	3866	3787	3731	3652	3596	3760	3625	387	1110	500	2810	5	1	77310863	2864	10.04	0.31	12	0.16	369.00	12086.00	4580	20240223	-19.10	3185	20230324	16.33	4580	-19.10	20240223	3295	12.44	20240118	4580	-19.10	20240223	3185	16.33	20230324	2.26	N	023410	500	386 억	3633037	N	N	0	N	N
119	20240311	110322	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3700	-10	5	-0.27	445825300	121136	37.70	3710	3715	3660	4820	2600	3710	3680.36	4.70	45005	3866	3787	3731	3652	3596	3760	3625	387	1110	500	2810	5	1	77310863	2861	10.03	0.31	12	0.16	369.00	12086.00	4580	20240223	-19.21	3185	20230324	16.17	4580	-19.21	20240223	3295	12.29	20240118	4580	-19.21	20240223	3185	16.17	20230324	2.26	N	023410	500	386 억	3633037	N	N	0	N	N
120	20240311	100318	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3690	-20	5	-0.54	380891390	103572	32.24	3710	3715	3660	4820	2600	3710	3677.54	4.70	39992	3866	3787	3731	3652	3596	3760	3625	387	1110	500	2810	5	1	77310863	2853	10.00	0.31	12	0.13	369.00	12086.00	4580	20240223	-19.43	3185	20230324	15.86	4580	-19.43	20240223	3295	11.99	20240118	4580	-19.43	20240223	3185	15.86	20230324	2.26	N	023410	500	386 억	3633037	N	N	0	N	N
121	20240311	090319	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3685	-25	5	-0.67	19577065	5289	1.65	3710	3715	3685	4820	2600	3710	3701.40	4.70	1934	3866	3787	3731	3652	3596	3760	3625	387	1110	500	2810	5	1	77310863	2849	9.99	0.30	12	0.01	369.00	12086.00	4580	20240223	-19.54	3185	20230324	15.70	4580	-19.54	20240223	3295	11.84	20240118	4580	-19.54	20240223	3185	15.70	20230324	2.26	N	023410	500	386 억	3633037	N	N	0	N	N
122	20240308	160322	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3710	-45	5	-1.20	1187236955	318416	119.06	3770	3810	3675	4880	2630	3755	3728.54	4.77	-57811	3841	3797	3751	3707	3661	3775	3685	387	1125	500	2850	5	1	77310863	2868	10.05	0.31	12	0.41	369.00	12086.00	4580	20240223	-19.00	3185	20230324	16.48	4580	-19.00	20240223	3295	12.59	20240118	4580	-19.00	20240223	3185	16.48	20230324	2.28	N	023410	500	386 억	3687304	N	N	0	N	N
123	20240308	150321	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3705	-50	5	-1.33	1134437160	304177	113.74	3770	3810	3675	4880	2630	3755	3729.50	4.77	-56809	3841	3797	3751	3707	3661	3775	3685	387	1125	500	2850	5	1	77310863	2864	10.04	0.31	12	0.39	369.00	12086.00	4580	20240223	-19.10	3185	20230324	16.33	4580	-19.10	20240223	3295	12.44	20240118	4580	-19.10	20240223	3185	16.33	20230324	2.28	N	023410	500	386 억	3687304	N	N	0	N	N
124	20240308	140320	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3695	-60	5	-1.60	1010589685	270685	101.21	3770	3810	3675	4880	2630	3755	3733.42	4.77	-57023	3841	3797	3751	3707	3661	3775	3685	387	1125	500	2850	5	1	77310863	2857	10.01	0.31	12	0.35	369.00	12086.00	4580	20240223	-19.32	3185	20230324	16.01	4580	-19.32	20240223	3295	12.14	20240118	4580	-19.32	20240223	3185	16.01	20230324	2.28	N	023410	500	386 억	3687304	N	N	0	N	N
125	20240308	130319	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3730	-25	5	-0.67	577388630	153623	57.44	3770	3810	3720	4880	2630	3755	3758.49	4.77	-38328	3841	3797	3751	3707	3661	3775	3685	387	1125	500	2850	5	1	77310863	2884	10.11	0.31	12	0.20	369.00	12086.00	4580	20240223	-18.56	3185	20230324	17.11	4580	-18.56	20240223	3295	13.20	20240118	4580	-18.56	20240223	3185	17.11	20230324	2.28	N	023410	500	386 억	3687304	N	N	0	N	N
126	20240308	120320	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3740	-15	5	-0.40	469005505	124557	46.57	3770	3810	3740	4880	2630	3755	3765.42	4.77	-28305	3841	3797	3751	3707	3661	3775	3685	387	1125	500	2850	5	1	77310863	2891	10.14	0.31	12	0.16	369.00	12086.00	4580	20240223	-18.34	3185	20230324	17.43	4580	-18.34	20240223	3295	13.51	20240118	4580	-18.34	20240223	3185	17.43	20230324	2.28	N	023410	500	386 억	3687304	N	N	0	N	N
127	20240308	110320	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3755	0	3	0.00	352037390	93328	34.90	3770	3810	3740	4880	2630	3755	3772.11	4.77	-12956	3841	3797	3751	3707	3661	3775	3685	387	1125	500	2850	5	1	77310863	2903	10.18	0.31	12	0.12	369.00	12086.00	4580	20240223	-18.01	3185	20230324	17.90	4580	-18.01	20240223	3295	13.96	20240118	4580	-18.01	20240223	3185	17.90	20230324	2.28	N	023410	500	386 억	3687304	N	N	0	N	N
128	20240308	100319	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3765	10	2	0.27	287771000	76208	28.50	3770	3810	3740	4880	2630	3755	3776.23	4.77	-10187	3841	3797	3751	3707	3661	3775	3685	387	1125	500	2850	5	1	77310863	2911	10.20	0.31	12	0.10	369.00	12086.00	4580	20240223	-17.79	3185	20230324	18.21	4580	-17.79	20240223	3295	14.26	20240118	4580	-17.79	20240223	3185	18.21	20230324	2.28	N	023410	500	386 억	3687304	N	N	0	N	N
129	20240308	090316	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3800	45	2	1.20	36712590	9693	3.62	3770	3800	3770	4880	2630	3755	3788.84	4.77	4011	3841	3797	3751	3707	3661	3775	3685	387	1125	500	2850	5	1	77310863	2938	10.30	0.31	12	0.01	369.00	12086.00	4580	20240223	-17.03	3185	20230324	19.31	4580	-17.03	20240223	3295	15.33	20240118	4580	-17.03	20240223	3185	19.31	20230324	2.28	N	023410	500	386 억	3687304	N	N	0	N	N
130	20240307	160320	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3755	0	3	0.00	982967495	262414	71.25	3775	3795	3705	4880	2630	3755	3745.85	4.74	18587	3878	3816	3778	3716	3678	3797	3697	387	1125	500	2850	5	1	77310863	2903	10.18	0.31	12	0.34	369.00	12086.00	4580	20240223	-18.01	3185	20230324	17.90	4580	-18.01	20240223	3295	13.96	20240118	4580	-18.01	20240223	3185	17.90	20230324	2.30	N	023410	500	386 억	3664988	N	N	13	N	N
131	20240307	150306	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3750	-5	5	-0.13	905935120	241850	65.66	3775	3795	3705	4880	2630	3755	3745.86	4.74	20663	3878	3816	3778	3716	3678	3797	3697	387	1125	500	2850	5	1	77310863	2899	10.16	0.31	12	0.31	369.00	12086.00	4580	20240223	-18.12	3185	20230324	17.74	4580	-18.12	20240223	3295	13.81	20240118	4580	-18.12	20240223	3185	17.74	20230324	2.30	N	023410	500	386 억	3664988	N	N	13	N	N
132	20240307	140315	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3745	-10	5	-0.27	717246535	191751	52.06	3775	3790	3705	4880	2630	3755	3740.51	4.74	27486	3878	3816	3778	3716	3678	3797	3697	387	1125	500	2850	5	1	77310863	2895	10.15	0.31	12	0.25	369.00	12086.00	4580	20240223	-18.23	3185	20230324	17.58	4580	-18.23	20240223	3295	13.66	20240118	4580	-18.23	20240223	3185	17.58	20230324	2.30	N	023410	500	386 억	3664988	N	N	13	N	N
133	20240307	130316	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3740	-15	5	-0.40	624893670	167102	45.37	3775	3790	3705	4880	2630	3755	3739.59	4.74	29076	3878	3816	3778	3716	3678	3797	3697	387	1125	500	2850	5	1	77310863	2891	10.14	0.31	12	0.22	369.00	12086.00	4580	20240223	-18.34	3185	20230324	17.43	4580	-18.34	20240223	3295	13.51	20240118	4580	-18.34	20240223	3185	17.43	20230324	2.30	N	023410	500	386 억	3664988	N	N	13	N	N
134	20240307	120317	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3745	-10	5	-0.27	561925475	150227	40.79	3775	3790	3705	4880	2630	3755	3740.51	4.74	26930	3878	3816	3778	3716	3678	3797	3697	387	1125	500	2850	5	1	77310863	2895	10.15	0.31	12	0.19	369.00	12086.00	4580	20240223	-18.23	3185	20230324	17.58	4580	-18.23	20240223	3295	13.66	20240118	4580	-18.23	20240223	3185	17.58	20230324	2.30	N	023410	500	386 억	3664988	N	N	13	N	N
135	20240307	110319	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3740	-15	5	-0.40	464465570	124168	33.71	3775	3790	3705	4880	2630	3755	3740.62	4.74	23388	3878	3816	3778	3716	3678	3797	3697	387	1125	500	2850	5	1	77310863	2891	10.14	0.31	12	0.16	369.00	12086.00	4580	20240223	-18.34	3185	20230324	17.43	4580	-18.34	20240223	3295	13.51	20240118	4580	-18.34	20240223	3185	17.43	20230324	2.30	N	023410	500	386 억	3664988	N	N	13	N	N
136	20240307	100318	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3735	-20	5	-0.53	216800950	57778	15.69	3775	3790	3720	4880	2630	3755	3752.31	4.74	-2593	3878	3816	3778	3716	3678	3797	3697	387	1125	500	2850	5	1	77310863	2888	10.12	0.31	12	0.07	369.00	12086.00	4580	20240223	-18.45	3185	20230324	17.27	4580	-18.45	20240223	3295	13.35	20240118	4580	-18.45	20240223	3185	17.27	20230324	2.30	N	023410	500	386 억	3664988	N	N	13	N	N
137	20240307	090316	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3785	30	2	0.80	37961590	10047	2.73	3775	3790	3765	4880	2630	3755	3778.40	4.74	-856	3878	3816	3778	3716	3678	3797	3697	387	1125	500	2850	5	1	77310863	2926	10.26	0.31	12	0.01	369.00	12086.00	4580	20240223	-17.36	3185	20230324	18.84	4580	-17.36	20240223	3295	14.87	20240118	4580	-17.36	20240223	3185	18.84	20230324	2.30	N	023410	500	386 억	3664988	N	N	13	N	N
138	20240306	160316	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3755	-85	5	-2.21	1379322295	366015	105.67	3795	3840	3740	4990	2690	3840	3768.51	4.86	-94662	3926	3882	3816	3772	3706	3905	3795	387	1150	500	2910	5	1	77310863	2903	10.18	0.31	12	0.47	369.00	12086.00	4580	20240223	-18.01	3185	20230324	17.90	4580	-18.01	20240223	3295	13.96	20240118	4580	-18.01	20240223	3185	17.90	20230324	2.32	N	023410	500	386 억	3759205	N	N	13	N	N
139	20240306	150317	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3755	-85	5	-2.21	1286444730	341288	98.53	3795	3840	3740	4990	2690	3840	3769.38	4.86	-90614	3926	3882	3816	3772	3706	3905	3795	387	1150	500	2910	5	1	77310863	2903	10.18	0.31	12	0.44	369.00	12086.00	4580	20240223	-18.01	3185	20230324	17.90	4580	-18.01	20240223	3295	13.96	20240118	4580	-18.01	20240223	3185	17.90	20230324	2.32	N	023410	500	386 억	3759205	N	N	6	N	N
140	20240306	140316	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3755	-85	5	-2.21	1190027035	315593	91.11	3795	3840	3740	4990	2690	3840	3770.76	4.86	-79733	3926	3882	3816	3772	3706	3905	3795	387	1150	500	2910	5	1	77310863	2903	10.18	0.31	12	0.41	369.00	12086.00	4580	20240223	-18.01	3185	20230324	17.90	4580	-18.01	20240223	3295	13.96	20240118	4580	-18.01	20240223	3185	17.90	20230324	2.32	N	023410	500	386 억	3759205	N	N	6	N	N
141	20240306	130316	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3770	-70	5	-1.82	1063734695	281954	81.40	3795	3840	3740	4990	2690	3840	3772.72	4.86	-80746	3926	3882	3816	3772	3706	3905	3795	387	1150	500	2910	5	1	77310863	2915	10.22	0.31	12	0.36	369.00	12086.00	4580	20240223	-17.69	3185	20230324	18.37	4580	-17.69	20240223	3295	14.42	20240118	4580	-17.69	20240223	3185	18.37	20230324	2.32	N	023410	500	386 억	3759205	N	N	6	N	N
142	20240306	120317	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3750	-90	5	-2.34	976896455	258884	74.74	3795	3840	3740	4990	2690	3840	3773.49	4.86	-70494	3926	3882	3816	3772	3706	3905	3795	387	1150	500	2910	5	1	77310863	2899	10.16	0.31	12	0.33	369.00	12086.00	4580	20240223	-18.12	3185	20230324	17.74	4580	-18.12	20240223	3295	13.81	20240118	4580	-18.12	20240223	3185	17.74	20230324	2.32	N	023410	500	386 억	3759205	N	N	6	N	N
143	20240306	110316	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3780	-60	5	-1.56	589059155	155622	44.93	3795	3840	3765	4990	2690	3840	3785.19	4.86	-58721	3926	3882	3816	3772	3706	3905	3795	387	1150	500	2910	5	1	77310863	2922	10.24	0.31	12	0.20	369.00	12086.00	4580	20240223	-17.47	3185	20230324	18.68	4580	-17.47	20240223	3295	14.72	20240118	4580	-17.47	20240223	3185	18.68	20230324	2.32	N	023410	500	386 억	3759205	N	N	6	N	N
144	20240306	100312	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3795	-45	5	-1.17	308778855	81603	23.56	3795	3830	3770	4990	2690	3840	3783.91	4.86	-28725	3926	3882	3816	3772	3706	3905	3795	387	1150	500	2910	5	1	77310863	2934	10.28	0.31	12	0.11	369.00	12086.00	4580	20240223	-17.14	3185	20230324	19.15	4580	-17.14	20240223	3295	15.17	20240118	4580	-17.14	20240223	3185	19.15	20230324	2.32	N	023410	500	386 억	3759205	N	N	6	N	N
145	20240306	090316	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3800	-40	5	-1.04	15938875	4197	1.21	3795	3830	3785	4990	2690	3840	3797.66	4.86	173	3926	3882	3816	3772	3706	3905	3795	387	1150	500	2910	5	1	77310863	2938	10.30	0.31	12	0.01	369.00	12086.00	4580	20240223	-17.03	3185	20230324	19.31	4580	-17.03	20240223	3295	15.33	20240118	4580	-17.03	20240223	3185	19.31	20230324	2.32	N	023410	500	386 억	3759205	N	N	6	N	N
146	20240305	160314	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3840	55	2	1.45	1301442025	340549	90.57	3765	3860	3750	4920	2650	3785	3821.60	4.85	9244	3891	3837	3811	3757	3731	3825	3745	387	1135	500	2870	5	1	77310863	2969	10.41	0.32	12	0.44	369.00	12086.00	4580	20240223	-16.16	3185	20230324	20.57	4580	-16.16	20240223	3295	16.54	20240118	4580	-16.16	20240223	3185	20.57	20230324	2.37	N	023410	500	386 억	3749925	N	N	6	N	N
147	20240305	150317	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3795	10	2	0.26	1170747260	306355	81.47	3765	3860	3750	4920	2650	3785	3821.56	4.85	14443	3891	3837	3811	3757	3731	3825	3745	387	1135	500	2870	5	1	77310863	2934	10.28	0.31	12	0.40	369.00	12086.00	4580	20240223	-17.14	3185	20230324	19.15	4580	-17.14	20240223	3295	15.17	20240118	4580	-17.14	20240223	3185	19.15	20230324	2.37	N	023410	500	386 억	3749925	N	N	8	N	N
148	20240305	140311	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3820	35	2	0.92	994905010	260110	69.17	3765	3860	3750	4920	2650	3785	3824.97	4.85	12026	3891	3837	3811	3757	3731	3825	3745	387	1135	500	2870	5	1	77310863	2953	10.35	0.32	12	0.34	369.00	12086.00	4580	20240223	-16.59	3185	20230324	19.94	4580	-16.59	20240223	3295	15.93	20240118	4580	-16.59	20240223	3185	19.94	20230324	2.37	N	023410	500	386 억	3749925	N	N	8	N	N
149	20240305	130313	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3840	55	2	1.45	893281305	233536	62.11	3765	3860	3750	4920	2650	3785	3825.06	4.85	22987	3891	3837	3811	3757	3731	3825	3745	387	1135	500	2870	5	1	77310863	2969	10.41	0.32	12	0.30	369.00	12086.00	4580	20240223	-16.16	3185	20230324	20.57	4580	-16.16	20240223	3295	16.54	20240118	4580	-16.16	20240223	3185	20.57	20230324	2.37	N	023410	500	386 억	3749925	N	N	8	N	N
150	20240305	120313	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3840	55	2	1.45	751497760	196636	52.29	3765	3855	3750	4920	2650	3785	3821.80	4.85	22300	3891	3837	3811	3757	3731	3825	3745	387	1135	500	2870	5	1	77310863	2969	10.41	0.32	12	0.25	369.00	12086.00	4580	20240223	-16.16	3185	20230324	20.57	4580	-16.16	20240223	3295	16.54	20240118	4580	-16.16	20240223	3185	20.57	20230324	2.37	N	023410	500	386 억	3749925	N	N	8	N	N
151	20240305	110314	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3840	55	2	1.45	655023600	171483	45.60	3765	3855	3750	4920	2650	3785	3819.79	4.85	22795	3891	3837	3811	3757	3731	3825	3745	387	1135	500	2870	5	1	77310863	2969	10.41	0.32	12	0.22	369.00	12086.00	4580	20240223	-16.16	3185	20230324	20.57	4580	-16.16	20240223	3295	16.54	20240118	4580	-16.16	20240223	3185	20.57	20230324	2.37	N	023410	500	386 억	3749925	N	N	8	N	N
152	20240305	100312	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3830	45	2	1.19	426457520	111993	29.78	3765	3850	3750	4920	2650	3785	3807.93	4.85	19870	3891	3837	3811	3757	3731	3825	3745	387	1135	500	2870	5	1	77310863	2961	10.38	0.32	12	0.14	369.00	12086.00	4580	20240223	-16.38	3185	20230324	20.25	4580	-16.38	20240223	3295	16.24	20240118	4580	-16.38	20240223	3185	20.25	20230324	2.37	N	023410	500	386 억	3749925	N	N	8	N	N
153	20240305	090313	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3770	-15	5	-0.40	61642380	16381	4.36	3765	3785	3750	4920	2650	3785	3762.81	4.85	4534	3891	3837	3811	3757	3731	3825	3745	387	1135	500	2870	5	1	77310863	2915	10.22	0.31	12	0.02	369.00	12086.00	4580	20240223	-17.69	3185	20230324	18.37	4580	-17.69	20240223	3295	14.42	20240118	4580	-17.69	20240223	3185	18.37	20230324	2.37	N	023410	500	386 억	3749925	N	N	8	N	N
154	20240304	160312	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3785	-40	5	-1.05	1399474670	366635	45.45	3830	3865	3785	4970	2680	3825	3817.08	4.81	34317	4008	3916	3858	3766	3708	3887	3737	387	1145	500	2900	5	1	77310863	2926	10.26	0.31	12	0.47	369.00	12086.00	4580	20240223	-17.36	3185	20230324	18.84	4580	-17.36	20240223	3295	14.87	20240118	4580	-17.36	20240223	3185	18.84	20230324	2.41	N	023410	500	386 억	3719012	N	N	8	N	N
155	20240304	150311	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3810	-15	5	-0.39	1225087480	320628	39.75	3830	3865	3785	4970	2680	3825	3820.90	4.81	33593	4008	3916	3858	3766	3708	3887	3737	387	1145	500	2900	5	1	77310863	2946	10.33	0.32	12	0.41	369.00	12086.00	4580	20240223	-16.81	3185	20230324	19.62	4580	-16.81	20240223	3295	15.63	20240118	4580	-16.81	20240223	3185	19.62	20230324	2.41	N	023410	500	386 억	3719012	N	N	3	N	N
156	20240304	140257	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3795	-30	5	-0.78	1089662190	285009	35.33	3830	3865	3785	4970	2680	3825	3823.25	4.81	39826	4008	3916	3858	3766	3708	3887	3737	387	1145	500	2900	5	1	77310863	2934	10.28	0.31	12	0.37	369.00	12086.00	4580	20240223	-17.14	3185	20230324	19.15	4580	-17.14	20240223	3295	15.17	20240118	4580	-17.14	20240223	3185	19.15	20230324	2.41	N	023410	500	386 억	3719012	N	N	3	N	N
157	20240304	130309	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3825	0	3	0.00	800426500	208983	25.91	3830	3865	3785	4970	2680	3825	3830.11	4.81	29396	4008	3916	3858	3766	3708	3887	3737	387	1145	500	2900	5	1	77310863	2957	10.37	0.32	12	0.27	369.00	12086.00	4580	20240223	-16.48	3185	20230324	20.09	4580	-16.48	20240223	3295	16.08	20240118	4580	-16.48	20240223	3185	20.09	20230324	2.41	N	023410	500	386 억	3719012	N	N	3	N	N
158	20240304	120257	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3845	20	2	0.52	618237335	161404	20.01	3830	3865	3785	4970	2680	3825	3830.38	4.81	25621	4008	3916	3858	3766	3708	3887	3737	387	1145	500	2900	5	1	77310863	2973	10.42	0.32	12	0.21	369.00	12086.00	4580	20240223	-16.05	3185	20230324	20.72	4580	-16.05	20240223	3295	16.69	20240118	4580	-16.05	20240223	3185	20.72	20230324	2.41	N	023410	500	386 억	3719012	N	N	3	N	N
159	20240304	110308	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3850	25	2	0.65	548982680	143388	17.77	3830	3865	3785	4970	2680	3825	3828.66	4.81	23662	4008	3916	3858	3766	3708	3887	3737	387	1145	500	2900	5	1	77310863	2976	10.43	0.32	12	0.19	369.00	12086.00	4580	20240223	-15.94	3185	20230324	20.88	4580	-15.94	20240223	3295	16.84	20240118	4580	-15.94	20240223	3185	20.88	20230324	2.41	N	023410	500	386 억	3719012	N	N	3	N	N
160	20240304	100309	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3850	25	2	0.65	435585730	113902	14.12	3830	3860	3785	4970	2680	3825	3824.21	4.81	17309	4008	3916	3858	3766	3708	3887	3737	387	1145	500	2900	5	1	77310863	2976	10.43	0.32	12	0.15	369.00	12086.00	4580	20240223	-15.94	3185	20230324	20.88	4580	-15.94	20240223	3295	16.84	20240118	4580	-15.94	20240223	3185	20.88	20230324	2.41	N	023410	500	386 억	3719012	N	N	3	N	N
161	20240304	090308	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3820	-5	5	-0.13	36402160	9512	1.18	3830	3840	3815	4970	2680	3825	3827.02	4.81	-2087	4008	3916	3858	3766	3708	3887	3737	387	1145	500	2900	5	1	77310863	2953	10.35	0.32	12	0.01	369.00	12086.00	4580	20240223	-16.59	3185	20230324	19.94	4580	-16.59	20240223	3295	15.93	20240118	4580	-16.59	20240223	3185	19.94	20230324	2.41	N	023410	500	386 억	3719012	N	N	3	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History