KissMeData/079650/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	160639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1465	5	2	0.34	18513033	12738	193.15	1474	1474	1441	1898	1022	1460	1453.18	0.29	0	339	1493	1476	1464	1447	1435	1485	1456	20	438	100	990	1	1	20000000	293	18.78	0.42	12	0.06	78.00	3524.00	2065	20230620	-29.06	1401	20240325	4.57	1748	-16.19	20240315	1401	4.57	20240325	2065	-29.06	20230620	1401	4.57	20240325	0.00	N	079650	100	20 억		57303	N	N	0	N	00	N
3	20240329	150642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1465	5	2	0.34	16678096	11485	174.15	1474	1474	1441	1898	1022	1460	1452.16	0.29	0	60	1493	1476	1464	1447	1435	1485	1456	20	438	100	990	1	1	20000000	293	18.78	0.42	12	0.06	78.00	3524.00	2065	20230620	-29.06	1401	20240325	4.57	1748	-16.19	20240315	1401	4.57	20240325	2065	-29.06	20230620	1401	4.57	20240325	0.00	N	079650	100	20 억		57303	N	N	0	N	00	N
4	20240329	140637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1453	-7	5	-0.48	15415072	10617	160.99	1474	1474	1441	1898	1022	1460	1451.92	0.29	0	10	1493	1476	1464	1447	1435	1485	1456	20	438	100	990	1	1	20000000	291	18.63	0.41	12	0.05	78.00	3524.00	2065	20230620	-29.64	1401	20240325	3.71	1748	-16.88	20240315	1401	3.71	20240325	2065	-29.64	20230620	1401	3.71	20240325	0.00	N	079650	100	20 억		57303	N	N	0	N	00	N
5	20240329	130628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1451	-9	5	-0.62	13860359	9545	144.73	1474	1474	1441	1898	1022	1460	1452.11	0.29	0	10	1493	1476	1464	1447	1435	1485	1456	20	438	100	990	1	1	20000000	290	18.60	0.41	12	0.05	78.00	3524.00	2065	20230620	-29.73	1401	20240325	3.57	1748	-16.99	20240315	1401	3.57	20240325	2065	-29.73	20230620	1401	3.57	20240325	0.00	N	079650	100	20 억		57303	N	N	0	N	00	N
6	20240329	120635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1455	-5	5	-0.34	12466625	8586	130.19	1474	1474	1441	1898	1022	1460	1451.97	0.29	0	10	1493	1476	1464	1447	1435	1485	1456	20	438	100	990	1	1	20000000	291	18.65	0.41	12	0.04	78.00	3524.00	2065	20230620	-29.54	1401	20240325	3.85	1748	-16.76	20240315	1401	3.85	20240325	2065	-29.54	20230620	1401	3.85	20240325	0.00	N	079650	100	20 억		57303	N	N	0	N	00	N
7	20240329	110626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1453	-7	5	-0.48	9938033	6847	103.82	1474	1474	1441	1898	1022	1460	1451.44	0.29	0	-76	1493	1476	1464	1447	1435	1485	1456	20	438	100	990	1	1	20000000	291	18.63	0.41	12	0.03	78.00	3524.00	2065	20230620	-29.64	1401	20240325	3.71	1748	-16.88	20240315	1401	3.71	20240325	2065	-29.64	20230620	1401	3.71	20240325	0.00	N	079650	100	20 억		57303	N	N	0	N	00	N
8	20240329	100628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1457	-3	5	-0.21	7536375	5195	78.77	1474	1474	1441	1898	1022	1460	1450.70	0.29	0	-76	1493	1476	1464	1447	1435	1485	1456	20	438	100	990	1	1	20000000	291	18.68	0.41	12	0.03	78.00	3524.00	2065	20230620	-29.44	1401	20240325	4.00	1748	-16.65	20240315	1401	4.00	20240325	2065	-29.44	20230620	1401	4.00	20240325	0.00	N	079650	100	20 억		57303	N	N	0	N	00	N
9	20240329	090626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1446	-14	5	-0.96	2012519	1375	20.85	1474	1474	1446	1898	1022	1460	1463.65	0.29	0	-76	1493	1476	1464	1447	1435	1485	1456	20	438	100	990	1	1	20000000	289	18.54	0.41	12	0.01	78.00	3524.00	2065	20230620	-29.98	1401	20240325	3.21	1748	-17.28	20240315	1401	3.21	20240325	2065	-29.98	20230620	1401	3.21	20240325	0.00	N	079650	100	20 억		57303	N	N	0	N	00	N
10	20240328	160632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	9	2	0.62	9623782	6595	23.29	1454	1481	1452	1886	1016	1451	1459.33	0.29	0	225	1527	1489	1467	1429	1407	1508	1448	20	435	100	980	1	1	20000000	292	18.72	0.41	12	0.03	78.00	3524.00	2065	20230620	-29.30	1401	20240325	4.21	1748	-16.48	20240315	1401	4.21	20240325	2065	-29.30	20230620	1401	4.21	20240325	0.00	N	079650	100	20 억		57078	N	N	0	N	00	N
11	20240328	150633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1459	8	2	0.55	8937180	6124	21.63	1454	1481	1452	1886	1016	1451	1459.45	0.29	0	15	1527	1489	1467	1429	1407	1508	1448	20	435	100	980	1	1	20000000	292	18.71	0.41	12	0.03	78.00	3524.00	2065	20230620	-29.35	1401	20240325	4.14	1748	-16.53	20240315	1401	4.14	20240325	2065	-29.35	20230620	1401	4.14	20240325	0.00	N	079650	100	20 억		57078	N	N	0	N	00	N
12	20240328	140625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	9	2	0.62	7478645	5121	18.09	1454	1481	1452	1886	1016	1451	1460.50	0.29	0	15	1527	1489	1467	1429	1407	1508	1448	20	435	100	980	1	1	20000000	292	18.72	0.41	12	0.03	78.00	3524.00	2065	20230620	-29.30	1401	20240325	4.21	1748	-16.48	20240315	1401	4.21	20240325	2065	-29.30	20230620	1401	4.21	20240325	0.00	N	079650	100	20 억		57078	N	N	0	N	00	N
13	20240328	130624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1468	17	2	1.17	3060163	2094	7.40	1454	1481	1452	1886	1016	1451	1461.70	0.29	0	-21	1527	1489	1467	1429	1407	1508	1448	20	435	100	980	1	1	20000000	294	18.82	0.42	12	0.01	78.00	3524.00	2065	20230620	-28.91	1401	20240325	4.78	1748	-16.02	20240315	1401	4.78	20240325	2065	-28.91	20230620	1401	4.78	20240325	0.00	N	079650	100	20 억		57078	N	N	0	N	00	N
14	20240328	120628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1466	15	2	1.03	2153773	1476	5.21	1454	1481	1452	1886	1016	1451	1459.54	0.29	0	-21	1527	1489	1467	1429	1407	1508	1448	20	435	100	980	1	1	20000000	293	18.79	0.42	12	0.01	78.00	3524.00	2065	20230620	-29.01	1401	20240325	4.64	1748	-16.13	20240315	1401	4.64	20240325	2065	-29.01	20230620	1401	4.64	20240325	0.00	N	079650	100	20 억		57078	N	N	0	N	00	N
15	20240328	110628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1464	13	2	0.90	1306088	897	3.17	1454	1481	1452	1886	1016	1451	1456.42	0.29	0	0	1527	1489	1467	1429	1407	1508	1448	20	435	100	980	1	1	20000000	293	18.77	0.42	12	0.00	78.00	3524.00	2065	20230620	-29.10	1401	20240325	4.50	1748	-16.25	20240315	1401	4.50	20240325	2065	-29.10	20230620	1401	4.50	20240325	0.00	N	079650	100	20 억		57078	N	N	0	N	00	N
16	20240328	100622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1466	15	2	1.03	1290010	886	3.13	1454	1481	1452	1886	1016	1451	1456.35	0.29	0	0	1527	1489	1467	1429	1407	1508	1448	20	435	100	980	1	1	20000000	293	18.79	0.42	12	0.00	78.00	3524.00	2065	20230620	-29.01	1401	20240325	4.64	1748	-16.13	20240315	1401	4.64	20240325	2065	-29.01	20230620	1401	4.64	20240325	0.00	N	079650	100	20 억		57078	N	N	0	N	00	N
17	20240328	090638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1481	30	2	2.07	112209	77	0.27	1454	1481	1454	1886	1016	1451	1477.78	0.29	0	0	1527	1489	1467	1429	1407	1508	1448	20	435	100	980	1	1	20000000	296	18.99	0.42	12	0.00	78.00	3524.00	2065	20230620	-28.28	1401	20240325	5.71	1748	-15.27	20240315	1401	5.71	20240325	2065	-28.28	20230620	1401	5.71	20240325	0.00	N	079650	100	20 억		57078	N	N	0	N	00	N
18	20240327	160635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1451	-25	5	-1.69	41646584	28311	220.51	1445	1505	1445	1918	1034	1476	1471.04	0.29	0	-629	1500	1488	1474	1462	1448	1494	1468	20	442	100	1000	1	1	20000000	290	18.60	0.41	12	0.14	78.00	3524.00	2065	20230620	-29.73	1401	20240325	3.57	1748	-16.99	20240315	1401	3.57	20240325	2065	-29.73	20230620	1401	3.57	20240325	0.00	N	079650	100	20 억		57707	N	N	0	N	00	N
19	20240327	150636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	-9	5	-0.61	36677190	24893	193.89	1445	1505	1445	1918	1034	1476	1473.39	0.29	0	1792	1500	1488	1474	1462	1448	1494	1468	20	442	100	1000	1	1	20000000	293	18.81	0.42	12	0.12	78.00	3524.00	2065	20230620	-28.96	1401	20240325	4.71	1748	-16.08	20240315	1401	4.71	20240325	2065	-28.96	20230620	1401	4.71	20240325	0.00	N	079650	100	20 억		57707	N	N	0	N	00	N
20	20240327	140635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	-3	5	-0.20	28874409	19527	152.09	1445	1505	1445	1918	1034	1476	1478.69	0.29	0	1792	1500	1488	1474	1462	1448	1494	1468	20	442	100	1000	1	1	20000000	295	18.88	0.42	12	0.10	78.00	3524.00	2065	20230620	-28.67	1401	20240325	5.14	1748	-15.73	20240315	1401	5.14	20240325	2065	-28.67	20230620	1401	5.14	20240325	0.00	N	079650	100	20 억		57707	N	N	0	N	00	N
21	20240327	130636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	-3	5	-0.20	28738980	19435	151.37	1445	1505	1445	1918	1034	1476	1478.72	0.29	0	1792	1500	1488	1474	1462	1448	1494	1468	20	442	100	1000	1	1	20000000	295	18.88	0.42	12	0.10	78.00	3524.00	2065	20230620	-28.67	1401	20240325	5.14	1748	-15.73	20240315	1401	5.14	20240325	2065	-28.67	20230620	1401	5.14	20240325	0.00	N	079650	100	20 억		57707	N	N	0	N	00	N
22	20240327	120638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1476	0	3	0.00	14598552	9826	76.53	1445	1505	1445	1918	1034	1476	1485.71	0.29	0	-172	1500	1488	1474	1462	1448	1494	1468	20	442	100	1000	1	1	20000000	295	18.92	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.52	1401	20240325	5.35	1748	-15.56	20240315	1401	5.35	20240325	2065	-28.52	20230620	1401	5.35	20240325	0.00	N	079650	100	20 억		57707	N	N	0	N	00	N
23	20240327	110635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	-2	5	-0.14	5244242	3577	27.86	1445	1476	1445	1918	1034	1476	1466.10	0.29	0	0	1500	1488	1474	1462	1448	1494	1468	20	442	100	1000	1	1	20000000	295	18.90	0.42	12	0.02	78.00	3524.00	2065	20230620	-28.62	1401	20240325	5.21	1748	-15.68	20240315	1401	5.21	20240325	2065	-28.62	20230620	1401	5.21	20240325	0.00	N	079650	100	20 억		57707	N	N	0	N	00	N
24	20240327	100631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1476	0	3	0.00	2151037	1479	11.52	1445	1476	1445	1918	1034	1476	1454.39	0.29	0	0	1500	1488	1474	1462	1448	1494	1468	20	442	100	1000	1	1	20000000	295	18.92	0.42	12	0.01	78.00	3524.00	2065	20230620	-28.52	1401	20240325	5.35	1748	-15.56	20240315	1401	5.35	20240325	2065	-28.52	20230620	1401	5.35	20240325	0.00	N	079650	100	20 억		57707	N	N	0	N	00	N
25	20240327	090636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1476	0	3	0.00	1096786	759	5.91	1445	1476	1445	1918	1034	1476	1445.04	0.29	0	0	1500	1488	1474	1462	1448	1494	1468	20	442	100	1000	1	1	20000000	295	18.92	0.42	12	0.00	78.00	3524.00	2065	20230620	-28.52	1401	20240325	5.35	1748	-15.56	20240315	1401	5.35	20240325	2065	-28.52	20230620	1401	5.35	20240325	0.00	N	079650	100	20 억		57707	N	N	0	N	00	N
26	20240326	160534	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1476	3	2	0.20	18880790	12839	44.92	1470	1486	1460	1914	1032	1473	1470.58	0.29	0	377	1555	1513	1457	1415	1359	1486	1388	20	441	100	1000	1	1	20000000	295	18.92	0.42	12	0.06	78.00	3524.00	2065	20230620	-28.52	1401	20240325	5.35	1748	-15.56	20240315	1401	5.35	20240325	2065	-28.52	20230620	1401	5.35	20240325	0.00	N	079650	100	20 억		57330	N	N	0	N	00	N
27	20240326	150628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	2	2	0.14	17478625	11888	41.59	1470	1486	1460	1914	1032	1473	1470.27	0.29	0	3	1555	1513	1457	1415	1359	1486	1388	20	441	100	1000	1	1	20000000	295	18.91	0.42	12	0.06	78.00	3524.00	2065	20230620	-28.57	1401	20240325	5.28	1748	-15.62	20240315	1401	5.28	20240325	2065	-28.57	20230620	1401	5.28	20240325	0.00	N	079650	100	20 억		57330	N	N	0	N	00	N
28	20240326	140624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	2	2	0.14	17384225	11824	41.36	1470	1486	1460	1914	1032	1473	1470.24	0.29	0	-61	1555	1513	1457	1415	1359	1486	1388	20	441	100	1000	1	1	20000000	295	18.91	0.42	12	0.06	78.00	3524.00	2065	20230620	-28.57	1401	20240325	5.28	1748	-15.62	20240315	1401	5.28	20240325	2065	-28.57	20230620	1401	5.28	20240325	0.00	N	079650	100	20 억		57330	N	N	0	N	00	N
29	20240326	130622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	-4	5	-0.27	16662627	11334	39.65	1470	1486	1460	1914	1032	1473	1470.14	0.29	0	-61	1555	1513	1457	1415	1359	1486	1388	20	441	100	1000	1	1	20000000	294	18.83	0.42	12	0.06	78.00	3524.00	2065	20230620	-28.86	1401	20240325	4.85	1748	-15.96	20240315	1401	4.85	20240325	2065	-28.86	20230620	1401	4.85	20240325	0.00	N	079650	100	20 억		57330	N	N	0	N	00	N
30	20240326	120624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	-4	5	-0.27	15079726	10254	35.87	1470	1486	1460	1914	1032	1473	1470.61	0.29	0	-61	1555	1513	1457	1415	1359	1486	1388	20	441	100	1000	1	1	20000000	294	18.83	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.86	1401	20240325	4.85	1748	-15.96	20240315	1401	4.85	20240325	2065	-28.86	20230620	1401	4.85	20240325	0.00	N	079650	100	20 억		57330	N	N	0	N	00	N
31	20240326	110618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1486	13	2	0.88	12509486	8506	29.76	1470	1486	1460	1914	1032	1473	1470.66	0.29	0	-61	1555	1513	1457	1415	1359	1486	1388	20	441	100	1000	1	1	20000000	297	19.05	0.42	12	0.04	78.00	3524.00	2065	20230620	-28.04	1401	20240325	6.07	1748	-14.99	20240315	1401	6.07	20240325	2065	-28.04	20230620	1401	6.07	20240325	0.00	N	079650	100	20 억		57330	N	N	0	N	00	N
32	20240326	100626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1472	-1	5	-0.07	7381771	5025	17.58	1470	1473	1460	1914	1032	1473	1468.99	0.29	0	-61	1555	1513	1457	1415	1359	1486	1388	20	441	100	1000	1	1	20000000	294	18.87	0.42	12	0.03	78.00	3524.00	2065	20230620	-28.72	1401	20240325	5.07	1748	-15.79	20240315	1401	5.07	20240325	2065	-28.72	20230620	1401	5.07	20240325	0.00	N	079650	100	20 억		57330	N	N	0	N	00	N
33	20240326	090625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1464	-9	5	-0.61	2667348	1815	6.35	1470	1470	1460	1914	1032	1473	1469.57	0.29	0	-23	1555	1513	1457	1415	1359	1486	1388	20	441	100	1000	1	1	20000000	293	18.77	0.42	12	0.01	78.00	3524.00	2065	20230620	-29.10	1401	20240325	4.50	1748	-16.25	20240315	1401	4.50	20240325	2065	-29.10	20230620	1401	4.50	20240325	0.00	N	079650	100	20 억		57330	N	N	0	N	00	N
34	20240325	160646	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1473	-16	5	-1.07	42124088	28585	239.51	1489	1499	1401	1935	1043	1489	1473.64	0.28	0	567	1496	1492	1485	1481	1474	1494	1483	20	446	100	1010	1	1	20000000	295	18.88	0.42	12	0.14	78.00	3524.00	2065	20230620	-28.67	1401	20240325	5.14	1748	-15.73	20240315	1401	5.14	20240325	2065	-28.67	20230620	1401	5.14	20240325	0.00	N	079650	100	20 억		56763	N	N	0	N	00	N
35	20240325	150650	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1468	-21	5	-1.41	39880161	27060	226.73	1489	1499	1401	1935	1043	1489	1473.75	0.28	0	360	1496	1492	1485	1481	1474	1494	1483	20	446	100	1010	1	1	20000000	294	18.82	0.42	12	0.14	78.00	3524.00	2065	20230620	-28.91	1401	20240325	4.78	1748	-16.02	20240315	1401	4.78	20240325	2065	-28.91	20230620	1401	4.78	20240325	0.00	N	079650	100	20 억		56763	N	N	0	N	00	N
36	20240325	140648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1489	0	3	0.00	20614206	13900	116.46	1489	1499	1476	1935	1043	1489	1483.02	0.28	0	89	1496	1492	1485	1481	1474	1494	1483	20	446	100	1010	1	1	20000000	298	19.09	0.42	12	0.07	78.00	3524.00	2065	20230620	-27.89	1445	20240314	3.04	1748	-14.82	20240315	1445	3.04	20240314	2065	-27.89	20230620	1445	3.04	20240314	0.00	N	079650	100	20 억		56763	N	N	0	N	00	N
37	20240325	130650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1489	0	3	0.00	20051856	13522	113.30	1489	1499	1476	1935	1043	1489	1482.89	0.28	0	89	1496	1492	1485	1481	1474	1494	1483	20	446	100	1010	1	1	20000000	298	19.09	0.42	12	0.07	78.00	3524.00	2065	20230620	-27.89	1445	20240314	3.04	1748	-14.82	20240315	1445	3.04	20240314	2065	-27.89	20230620	1445	3.04	20240314	0.00	N	079650	100	20 억		56763	N	N	0	N	00	N
38	20240325	120651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1482	-7	5	-0.47	12475313	8413	70.49	1489	1489	1480	1935	1043	1489	1482.84	0.28	0	89	1496	1492	1485	1481	1474	1494	1483	20	446	100	1010	1	1	20000000	296	19.00	0.42	12	0.04	78.00	3524.00	2065	20230620	-28.23	1445	20240314	2.56	1748	-15.22	20240315	1445	2.56	20240314	2065	-28.23	20230620	1445	2.56	20240314	0.00	N	079650	100	20 억		56763	N	N	0	N	00	N
39	20240325	110649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1487	-2	5	-0.13	4547565	3060	25.64	1489	1489	1481	1935	1043	1489	1486.10	0.28	0	89	1496	1492	1485	1481	1474	1494	1483	20	446	100	1010	1	1	20000000	297	19.06	0.42	12	0.02	78.00	3524.00	2065	20230620	-27.99	1445	20240314	2.91	1748	-14.93	20240315	1445	2.91	20240314	2065	-27.99	20230620	1445	2.91	20240314	0.00	N	079650	100	20 억		56763	N	N	0	N	00	N
40	20240325	100649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1487	-2	5	-0.13	1929925	1297	10.87	1489	1489	1485	1935	1043	1489	1487.97	0.28	0	0	1496	1492	1485	1481	1474	1494	1483	20	446	100	1010	1	1	20000000	297	19.06	0.42	12	0.01	78.00	3524.00	2065	20230620	-27.99	1445	20240314	2.91	1748	-14.93	20240315	1445	2.91	20240314	2065	-27.99	20230620	1445	2.91	20240314	0.00	N	079650	100	20 억		56763	N	N	0	N	00	N
41	20240325	090650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1488	-1	5	-0.07	503261	338	2.83	1489	1489	1488	1935	1043	1489	1488.93	0.28	0	0	1496	1492	1485	1481	1474	1494	1483	20	446	100	1010	1	1	20000000	298	19.08	0.42	12	0.00	78.00	3524.00	2065	20230620	-27.94	1445	20240314	2.98	1748	-14.87	20240315	1445	2.98	20240314	2065	-27.94	20230620	1445	2.98	20240314	0.00	N	079650	100	20 억		56763	N	N	0	N	00	N
42	20240322	160649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1489	11	2	0.74	17711333	11935	71.52	1482	1489	1478	1921	1035	1478	1483.98	0.28	0	255	1504	1491	1482	1469	1460	1486	1464	20	443	100	1000	1	1	20000000	298	19.09	0.42	12	0.06	78.00	3524.00	2065	20230620	-27.89	1445	20240314	3.04	1748	-14.82	20240315	1445	3.04	20240314	2065	-27.89	20230620	1445	3.04	20240314	0.00	N	079650	100	20 억		56508	N	N	0	N	00	N
43	20240322	150651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1484	6	2	0.41	15895483	10713	64.20	1482	1489	1478	1921	1035	1478	1483.76	0.28	0	54	1504	1491	1482	1469	1460	1486	1464	20	443	100	1000	1	1	20000000	297	19.03	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.14	1445	20240314	2.70	1748	-15.10	20240315	1445	2.70	20240314	2065	-28.14	20230620	1445	2.70	20240314	0.00	N	079650	100	20 억		56508	N	N	0	N	00	N
44	20240322	140645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1482	4	2	0.27	14774319	9957	59.67	1482	1489	1478	1921	1035	1478	1483.81	0.28	0	54	1504	1491	1482	1469	1460	1486	1464	20	443	100	1000	1	1	20000000	296	19.00	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.23	1445	20240314	2.56	1748	-15.22	20240315	1445	2.56	20240314	2065	-28.23	20230620	1445	2.56	20240314	0.00	N	079650	100	20 억		56508	N	N	0	N	00	N
45	20240322	130647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1483	5	2	0.34	14123487	9518	57.03	1482	1489	1478	1921	1035	1478	1483.87	0.28	0	54	1504	1491	1482	1469	1460	1486	1464	20	443	100	1000	1	1	20000000	297	19.01	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.18	1445	20240314	2.63	1748	-15.16	20240315	1445	2.63	20240314	2065	-28.18	20230620	1445	2.63	20240314	0.00	N	079650	100	20 억		56508	N	N	0	N	00	N
46	20240322	120642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1483	5	2	0.34	13706890	9237	55.35	1482	1489	1478	1921	1035	1478	1483.91	0.28	0	-43	1504	1491	1482	1469	1460	1486	1464	20	443	100	1000	1	1	20000000	297	19.01	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.18	1445	20240314	2.63	1748	-15.16	20240315	1445	2.63	20240314	2065	-28.18	20230620	1445	2.63	20240314	0.00	N	079650	100	20 억		56508	N	N	0	N	00	N
47	20240322	110650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1487	9	2	0.61	7852229	5293	31.72	1482	1489	1478	1921	1035	1478	1483.51	0.28	0	-43	1504	1491	1482	1469	1460	1486	1464	20	443	100	1000	1	1	20000000	297	19.06	0.42	12	0.03	78.00	3524.00	2065	20230620	-27.99	1445	20240314	2.91	1748	-14.93	20240315	1445	2.91	20240314	2065	-27.99	20230620	1445	2.91	20240314	0.00	N	079650	100	20 억		56508	N	N	0	N	00	N
48	20240322	100644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1480	2	2	0.14	6132888	4135	24.78	1482	1489	1478	1921	1035	1478	1483.17	0.28	0	-26	1504	1491	1482	1469	1460	1486	1464	20	443	100	1000	1	1	20000000	296	18.97	0.42	12	0.02	78.00	3524.00	2065	20230620	-28.33	1445	20240314	2.42	1748	-15.33	20240315	1445	2.42	20240314	2065	-28.33	20230620	1445	2.42	20240314	0.00	N	079650	100	20 억		56508	N	N	0	N	00	N
49	20240322	090642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1478	0	3	0.00	810760	548	3.28	1482	1482	1478	1921	1035	1478	1479.49	0.28	0	0	1504	1491	1482	1469	1460	1486	1464	20	443	100	1000	1	1	20000000	296	18.95	0.42	12	0.00	78.00	3524.00	2065	20230620	-28.43	1445	20240314	2.28	1748	-15.45	20240315	1445	2.28	20240314	2065	-28.43	20230620	1445	2.28	20240314	0.00	N	079650	100	20 억		56508	N	N	0	N	00	N
50	20240321	160648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1478	-1	5	-0.07	24661998	16684	36.64	1495	1495	1473	1922	1036	1479	1478.18	0.28	0	1062	1527	1503	1485	1461	1443	1515	1473	20	443	100	1000	1	1	20000000	296	18.95	0.42	12	0.08	78.00	3524.00	2065	20230620	-28.43	1445	20240314	2.28	1748	-15.45	20240315	1445	2.28	20240314	2065	-28.43	20230620	1445	2.28	20240314	0.00	N	079650	100	20 억		55446	N	N	0	N	00	N
51	20240321	150644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	0	3	0.00	21693677	14675	32.23	1495	1495	1473	1922	1036	1479	1478.27	0.28	0	839	1527	1503	1485	1461	1443	1515	1473	20	443	100	1000	1	1	20000000	296	18.96	0.42	12	0.07	78.00	3524.00	2065	20230620	-28.38	1445	20240314	2.35	1748	-15.39	20240315	1445	2.35	20240314	2065	-28.38	20230620	1445	2.35	20240314	0.00	N	079650	100	20 억		55446	N	N	0	N	00	N
52	20240321	140644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1480	1	2	0.07	18684273	12641	27.76	1495	1495	1473	1922	1036	1479	1478.07	0.28	0	727	1527	1503	1485	1461	1443	1515	1473	20	443	100	1000	1	1	20000000	296	18.97	0.42	12	0.06	78.00	3524.00	2065	20230620	-28.33	1445	20240314	2.42	1748	-15.33	20240315	1445	2.42	20240314	2065	-28.33	20230620	1445	2.42	20240314	0.00	N	079650	100	20 억		55446	N	N	0	N	00	N
53	20240321	130635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1477	-2	5	-0.14	16174060	10948	24.05	1495	1495	1473	1922	1036	1479	1477.35	0.28	0	727	1527	1503	1485	1461	1443	1515	1473	20	443	100	1000	1	1	20000000	295	18.94	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.47	1445	20240314	2.21	1748	-15.50	20240315	1445	2.21	20240314	2065	-28.47	20230620	1445	2.21	20240314	0.00	N	079650	100	20 억		55446	N	N	0	N	00	N
54	20240321	120644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1480	1	2	0.07	14330890	9702	21.31	1495	1495	1473	1922	1036	1479	1477.11	0.28	0	727	1527	1503	1485	1461	1443	1515	1473	20	443	100	1000	1	1	20000000	296	18.97	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.33	1445	20240314	2.42	1748	-15.33	20240315	1445	2.42	20240314	2065	-28.33	20230620	1445	2.42	20240314	0.00	N	079650	100	20 억		55446	N	N	0	N	00	N
55	20240321	110642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1480	1	2	0.07	14301290	9682	21.27	1495	1495	1473	1922	1036	1479	1477.10	0.28	0	727	1527	1503	1485	1461	1443	1515	1473	20	443	100	1000	1	1	20000000	296	18.97	0.42	12	0.05	78.00	3524.00	2065	20230620	-28.33	1445	20240314	2.42	1748	-15.33	20240315	1445	2.42	20240314	2065	-28.33	20230620	1445	2.42	20240314	0.00	N	079650	100	20 억		55446	N	N	0	N	00	N
56	20240321	100645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	0	3	0.00	12609183	8539	18.76	1495	1495	1473	1922	1036	1479	1476.66	0.28	0	606	1527	1503	1485	1461	1443	1515	1473	20	443	100	1000	1	1	20000000	296	18.96	0.42	12	0.04	78.00	3524.00	2065	20230620	-28.38	1445	20240314	2.35	1748	-15.39	20240315	1445	2.35	20240314	2065	-28.38	20230620	1445	2.35	20240314	0.00	N	079650	100	20 억		55446	N	N	0	N	00	N
57	20240321	090647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1478	-1	5	-0.07	817469	551	1.21	1495	1495	1478	1922	1036	1479	1483.61	0.28	0	0	1527	1503	1485	1461	1443	1515	1473	20	443	100	1000	1	1	20000000	296	18.95	0.42	12	0.00	78.00	3524.00	2065	20230620	-28.43	1445	20240314	2.28	1748	-15.45	20240315	1445	2.28	20240314	2065	-28.43	20230620	1445	2.28	20240314	0.00	N	079650	100	20 억		55446	N	N	0	N	00	N
58	20240320	160638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	10	2	0.68	67397483	45528	95.23	1470	1509	1467	1909	1029	1469	1480.36	0.29	0	-2563	1511	1489	1472	1450	1433	1481	1442	20	440	100	990	1	1	20000000	296	25.07	0.43	12	0.23	59.00	3445.00	2065	20230620	-28.38	1445	20240314	2.35	1748	-15.39	20240315	1445	2.35	20240314	2065	-28.38	20230620	1445	2.35	20240314	0.00	N	079650	100	20 억		57977	N	N	0	N	00	N
59	20240320	150640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	10	2	0.68	63502411	42894	89.72	1470	1509	1467	1909	1029	1469	1480.45	0.29	0	-2908	1511	1489	1472	1450	1433	1481	1442	20	440	100	990	1	1	20000000	296	25.07	0.43	12	0.21	59.00	3445.00	2065	20230620	-28.38	1445	20240314	2.35	1748	-15.39	20240315	1445	2.35	20240314	2065	-28.38	20230620	1445	2.35	20240314	0.00	N	079650	100	20 억		57977	N	N	0	N	00	N
60	20240320	140644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1480	11	2	0.75	61951315	41840	87.51	1470	1509	1467	1909	1029	1469	1480.67	0.29	0	-2908	1511	1489	1472	1450	1433	1481	1442	20	440	100	990	1	1	20000000	296	25.08	0.43	12	0.21	59.00	3445.00	2065	20230620	-28.33	1445	20240314	2.42	1748	-15.33	20240315	1445	2.42	20240314	2065	-28.33	20230620	1445	2.42	20240314	0.00	N	079650	100	20 억		57977	N	N	0	N	00	N
61	20240320	130645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	2	2	0.14	58968295	39816	83.28	1470	1509	1467	1909	1029	1469	1481.02	0.29	0	-2908	1511	1489	1472	1450	1433	1481	1442	20	440	100	990	1	1	20000000	294	24.93	0.43	12	0.20	59.00	3445.00	2065	20230620	-28.77	1445	20240314	1.80	1748	-15.85	20240315	1445	1.80	20240314	2065	-28.77	20230620	1445	1.80	20240314	0.00	N	079650	100	20 억		57977	N	N	0	N	00	N
62	20240320	120638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	1	2	0.07	51141566	34490	72.14	1470	1509	1467	1909	1029	1469	1482.79	0.29	0	-2999	1511	1489	1472	1450	1433	1481	1442	20	440	100	990	1	1	20000000	294	24.92	0.43	12	0.17	59.00	3445.00	2065	20230620	-28.81	1445	20240314	1.73	1748	-15.90	20240315	1445	1.73	20240314	2065	-28.81	20230620	1445	1.73	20240314	0.00	N	079650	100	20 억		57977	N	N	0	N	00	N
63	20240320	110639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1493	24	2	1.63	44137120	29757	62.24	1470	1509	1467	1909	1029	1469	1483.25	0.29	0	-2397	1511	1489	1472	1450	1433	1481	1442	20	440	100	990	1	1	20000000	299	25.31	0.43	12	0.15	59.00	3445.00	2065	20230620	-27.70	1445	20240314	3.32	1748	-14.59	20240315	1445	3.32	20240314	2065	-27.70	20230620	1445	3.32	20240314	0.00	N	079650	100	20 억		57977	N	N	0	N	00	N
64	20240320	100638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	5	2	0.34	10700456	7278	15.22	1470	1474	1467	1909	1029	1469	1470.25	0.29	0	-3194	1511	1489	1472	1450	1433	1481	1442	20	440	100	990	1	1	20000000	295	24.98	0.43	12	0.04	59.00	3445.00	2065	20230620	-28.62	1445	20240314	2.01	1748	-15.68	20240315	1445	2.01	20240314	2065	-28.62	20230620	1445	2.01	20240314	0.00	N	079650	100	20 억		57977	N	N	0	N	00	N
65	20240320	090637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	1	2	0.07	401310	273	0.57	1470	1470	1470	1909	1029	1469	1470.00	0.29	0	-40	1511	1489	1472	1450	1433	1481	1442	20	440	100	990	1	1	20000000	294	24.92	0.43	12	0.00	59.00	3445.00	2065	20230620	-28.81	1445	20240314	1.73	1748	-15.90	20240315	1445	1.73	20240314	2065	-28.81	20230620	1445	1.73	20240314	0.00	N	079650	100	20 억		57977	N	N	0	N	00	N
66	20240319	160630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	-10	5	-0.68	69871119	47663	145.90	1479	1494	1455	1922	1036	1479	1465.93	0.30	0	-1076	1532	1505	1486	1459	1440	1496	1450	20	443	100	1000	1	1	20000000	294	24.90	0.43	12	0.24	59.00	3445.00	2065	20230620	-28.86	1445	20240314	1.66	1748	-15.96	20240315	1445	1.66	20240314	2065	-28.86	20230620	1445	1.66	20240314	0.00	N	079650	100	20 억		59053	N	N	0	N	00	N
67	20240319	150639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1468	-11	5	-0.74	67568163	46094	141.10	1479	1494	1455	1922	1036	1479	1465.88	0.30	0	-1512	1532	1505	1486	1459	1440	1496	1450	20	443	100	1000	1	1	20000000	294	24.88	0.43	12	0.23	59.00	3445.00	2065	20230620	-28.91	1445	20240314	1.59	1748	-16.02	20240315	1445	1.59	20240314	2065	-28.91	20230620	1445	1.59	20240314	0.00	N	079650	100	20 억		59053	N	N	0	N	00	N
68	20240319	140640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1461	-18	5	-1.22	57838111	39435	120.71	1479	1494	1455	1922	1036	1479	1466.67	0.30	0	989	1532	1505	1486	1459	1440	1496	1450	20	443	100	1000	1	1	20000000	292	24.76	0.42	12	0.20	59.00	3445.00	2065	20230620	-29.25	1445	20240314	1.11	1748	-16.42	20240315	1445	1.11	20240314	2065	-29.25	20230620	1445	1.11	20240314	0.00	N	079650	100	20 억		59053	N	N	0	N	00	N
69	20240319	130611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1464	-15	5	-1.01	52597334	35847	109.73	1479	1494	1455	1922	1036	1479	1467.27	0.30	0	1180	1532	1505	1486	1459	1440	1496	1450	20	443	100	1000	1	1	20000000	293	24.81	0.42	12	0.18	59.00	3445.00	2065	20230620	-29.10	1445	20240314	1.31	1748	-16.25	20240315	1445	1.31	20240314	2065	-29.10	20230620	1445	1.31	20240314	0.00	N	079650	100	20 억		59053	N	N	0	N	00	N
70	20240319	120636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1465	-14	5	-0.95	50194451	34205	104.70	1479	1494	1455	1922	1036	1479	1467.46	0.30	0	1228	1532	1505	1486	1459	1440	1496	1450	20	443	100	1000	1	1	20000000	293	24.83	0.43	12	0.17	59.00	3445.00	2065	20230620	-29.06	1445	20240314	1.38	1748	-16.19	20240315	1445	1.38	20240314	2065	-29.06	20230620	1445	1.38	20240314	0.00	N	079650	100	20 억		59053	N	N	0	N	00	N
71	20240319	110635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1462	-17	5	-1.15	44632879	30408	93.08	1479	1494	1455	1922	1036	1479	1467.80	0.30	0	1238	1532	1505	1486	1459	1440	1496	1450	20	443	100	1000	1	1	20000000	292	24.78	0.42	12	0.15	59.00	3445.00	2065	20230620	-29.20	1445	20240314	1.18	1748	-16.36	20240315	1445	1.18	20240314	2065	-29.20	20230620	1445	1.18	20240314	0.00	N	079650	100	20 억		59053	N	N	0	N	00	N
72	20240319	100638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1456	-23	5	-1.56	39182467	26673	81.65	1479	1494	1455	1922	1036	1479	1468.99	0.30	0	1877	1532	1505	1486	1459	1440	1496	1450	20	443	100	1000	1	1	20000000	291	24.68	0.42	12	0.13	59.00	3445.00	2065	20230620	-29.49	1445	20240314	0.76	1748	-16.70	20240315	1445	0.76	20240314	2065	-29.49	20230620	1445	0.76	20240314	0.00	N	079650	100	20 억		59053	N	N	0	N	00	N
73	20240319	090637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1478	-1	5	-0.07	8246793	5578	17.07	1479	1494	1478	1922	1036	1479	1478.45	0.30	0	-242	1532	1505	1486	1459	1440	1496	1450	20	443	100	1000	1	1	20000000	296	25.05	0.43	12	0.03	59.00	3445.00	2065	20230620	-28.43	1445	20240314	2.28	1748	-15.45	20240315	1445	2.28	20240314	2065	-28.43	20230620	1445	2.28	20240314	0.00	N	079650	100	20 억		59053	N	N	0	N	00	N
74	20240318	160633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	1	2	0.07	47040395	31867	4.15	1481	1513	1467	1921	1035	1478	1476.15	0.29	0	-761	1852	1664	1560	1372	1268	1759	1467	20	443	100	1000	1	1	20000000	296	25.07	0.43	12	0.16	59.00	3445.00	2065	20230620	-28.38	1445	20240314	2.35	1748	-15.39	20240315	1445	2.35	20240314	2065	-28.38	20230620	1445	2.35	20240314	0.00	N	079650	100	20 억		58894	N	N	0	N	00	N
75	20240318	150635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1472	-6	5	-0.41	45138448	30577	3.98	1481	1513	1467	1921	1035	1478	1476.22	0.29	0	-916	1852	1664	1560	1372	1268	1759	1467	20	443	100	1000	1	1	20000000	294	24.95	0.43	12	0.15	59.00	3445.00	2065	20230620	-28.72	1445	20240314	1.87	1748	-15.79	20240315	1445	1.87	20240314	2065	-28.72	20230620	1445	1.87	20240314	0.00	N	079650	100	20 억		58894	N	N	0	N	00	N
76	20240318	140634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	-7	5	-0.47	44652816	30248	3.94	1481	1513	1467	1921	1035	1478	1476.22	0.29	0	-916	1852	1664	1560	1372	1268	1759	1467	20	443	100	1000	1	1	20000000	294	24.93	0.43	12	0.15	59.00	3445.00	2065	20230620	-28.77	1445	20240314	1.80	1748	-15.85	20240315	1445	1.80	20240314	2065	-28.77	20230620	1445	1.80	20240314	0.00	N	079650	100	20 억		58894	N	N	0	N	00	N
77	20240318	130634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	-4	5	-0.27	38683075	26195	3.41	1481	1513	1467	1921	1035	1478	1476.74	0.29	0	-1011	1852	1664	1560	1372	1268	1759	1467	20	443	100	1000	1	1	20000000	295	24.98	0.43	12	0.13	59.00	3445.00	2065	20230620	-28.62	1445	20240314	2.01	1748	-15.68	20240315	1445	2.01	20240314	2065	-28.62	20230620	1445	2.01	20240314	0.00	N	079650	100	20 억		58894	N	N	0	N	00	N
78	20240318	120630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1481	3	2	0.20	30225935	20462	2.67	1481	1513	1467	1921	1035	1478	1477.17	0.29	0	-1073	1852	1664	1560	1372	1268	1759	1467	20	443	100	1000	1	1	20000000	296	25.10	0.43	12	0.10	59.00	3445.00	2065	20230620	-28.28	1445	20240314	2.49	1748	-15.27	20240315	1445	2.49	20240314	2065	-28.28	20230620	1445	2.49	20240314	0.00	N	079650	100	20 억		58894	N	N	0	N	00	N
79	20240318	110634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	-5	5	-0.34	28133187	19046	2.48	1481	1513	1467	1921	1035	1478	1477.12	0.29	0	-916	1852	1664	1560	1372	1268	1759	1467	20	443	100	1000	1	1	20000000	295	24.97	0.43	12	0.10	59.00	3445.00	2065	20230620	-28.67	1445	20240314	1.94	1748	-15.73	20240315	1445	1.94	20240314	2065	-28.67	20230620	1445	1.94	20240314	0.00	N	079650	100	20 억		58894	N	N	0	N	00	N
80	20240318	100633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1478	0	3	0.00	25215383	17070	2.22	1481	1513	1467	1921	1035	1478	1477.18	0.29	0	-765	1852	1664	1560	1372	1268	1759	1467	20	443	100	1000	1	1	20000000	296	25.05	0.43	12	0.09	59.00	3445.00	2065	20230620	-28.43	1445	20240314	2.28	1748	-15.45	20240315	1445	2.28	20240314	2065	-28.43	20230620	1445	2.28	20240314	0.00	N	079650	100	20 억		58894	N	N	0	N	00	N
81	20240318	090632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1476	-2	5	-0.14	8675903	5833	0.76	1481	1513	1476	1921	1035	1478	1487.38	0.29	0	-170	1852	1664	1560	1372	1268	1759	1467	20	443	100	1000	1	1	20000000	295	25.02	0.43	12	0.03	59.00	3445.00	2065	20230620	-28.52	1445	20240314	2.15	1748	-15.56	20240315	1445	2.15	20240314	2065	-28.52	20230620	1445	2.15	20240314	0.00	N	079650	100	20 억		58894	N	N	0	N	00	N
82	20240315	160626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1478	22	2	1.51	1207160318	764732	5938.74	1456	1748	1456	1892	1020	1456	1578.54	0.29	0	1702	1468	1461	1453	1446	1438	1465	1450	20	436	100	990	1	1	20000000	296	25.05	0.43	12	3.82	59.00	3445.00	2065	20230620	-28.43	1445	20240314	2.28	1748	-15.45	20240315	1445	2.28	20240314	2065	-28.43	20230620	1445	2.28	20240314	0.00	N	079650	100	20 억		57192	N	N	0	N	00	N
83	20240315	150603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	17	2	1.17	1190815010	753657	5852.74	1456	1748	1456	1892	1020	1456	1580.05	0.29	0	1926	1468	1461	1453	1446	1438	1465	1450	20	436	100	990	1	1	20000000	295	24.97	0.43	12	3.77	59.00	3445.00	2065	20230620	-28.67	1445	20240314	1.94	1748	-15.73	20240315	1445	1.94	20240314	2065	-28.67	20230620	1445	1.94	20240314	0.00	N	079650	100	20 억		57192	N	N	0	N	00	N
84	20240315	140552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	15	2	1.03	1164779567	735870	5714.61	1456	1748	1456	1892	1020	1456	1582.86	0.29	0	5129	1468	1461	1453	1446	1438	1465	1450	20	436	100	990	1	1	20000000	294	24.93	0.43	12	3.68	59.00	3445.00	2065	20230620	-28.77	1445	20240314	1.80	1748	-15.85	20240315	1445	1.80	20240314	2065	-28.77	20230620	1445	1.80	20240314	0.00	N	079650	100	20 억		57192	N	N	0	N	00	N
85	20240315	130629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	17	2	1.17	1130387937	712456	5532.78	1456	1748	1456	1892	1020	1456	1586.61	0.29	0	5815	1468	1461	1453	1446	1438	1465	1450	20	436	100	990	1	1	20000000	295	24.97	0.43	12	3.56	59.00	3445.00	2065	20230620	-28.67	1445	20240314	1.94	1748	-15.73	20240315	1445	1.94	20240314	2065	-28.67	20230620	1445	1.94	20240314	0.00	N	079650	100	20 억		57192	N	N	0	N	00	N
86	20240315	120629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1477	21	2	1.44	1098206293	690635	5363.32	1456	1748	1456	1892	1020	1456	1590.14	0.29	0	4083	1468	1461	1453	1446	1438	1465	1450	20	436	100	990	1	1	20000000	295	25.03	0.43	12	3.45	59.00	3445.00	2065	20230620	-28.47	1445	20240314	2.21	1748	-15.50	20240315	1445	2.21	20240314	2065	-28.47	20230620	1445	2.21	20240314	0.00	N	079650	100	20 억		57192	N	N	0	N	00	N
87	20240315	110623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1480	24	2	1.65	1073717271	674080	5234.76	1456	1748	1456	1892	1020	1456	1592.86	0.29	0	2830	1468	1461	1453	1446	1438	1465	1450	20	436	100	990	1	1	20000000	296	25.08	0.43	12	3.37	59.00	3445.00	2065	20230620	-28.33	1445	20240314	2.42	1748	-15.33	20240315	1445	2.42	20240314	2065	-28.33	20230620	1445	2.42	20240314	0.00	N	079650	100	20 억		57192	N	N	0	N	00	N
88	20240315	100627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1590	134	2	9.20	680677448	417069	3238.87	1456	1748	1456	1892	1020	1456	1632.05	0.29	0	565	1468	1461	1453	1446	1438	1465	1450	20	436	100	990	1	1	20000000	318	26.95	0.46	12	2.09	59.00	3445.00	2065	20230620	-23.00	1445	20240314	10.03	1748	-9.04	20240315	1445	10.03	20240314	2065	-23.00	20230620	1445	10.03	20240314	0.00	N	079650	100	20 억		57192	N	N	0	N	00	N
89	20240315	090630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1457	1	2	0.07	232980	160	1.24	1456	1457	1456	1892	1020	1456	1456.12	0.29	0	0	1468	1461	1453	1446	1438	1465	1450	20	436	100	990	1	1	20000000	291	24.69	0.42	12	0.00	59.00	3445.00	2065	20230620	-29.44	1445	20240314	0.83	1621	-10.12	20240102	1445	0.83	20240314	2065	-29.44	20230620	1445	0.83	20240314	0.00	N	079650	100	20 억		57192	N	N	0	N	00	N
90	20240314	160621	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1456	-3	5	-0.21	18677699	12877	202.28	1449	1460	1445	1896	1022	1459	1450.47	0.29	0	16	1465	1462	1456	1453	1447	1463	1454	20	437	100	990	1	1	20000000	291	24.68	0.42	12	0.06	59.00	3445.00	2065	20230620	-29.49	1445	20240314	0.76	1621	-10.18	20240102	1445	0.76	20240314	2065	-29.49	20230620	1445	0.76	20240314	0.00	N	079650	100	20 억		57181	N	N	0	N	00	N
91	20240314	150624	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1457	-2	5	-0.14	17908746	12348	193.97	1449	1460	1445	1896	1022	1459	1450.34	0.29	0	9	1465	1462	1456	1453	1447	1463	1454	20	437	100	990	1	1	20000000	291	24.69	0.42	12	0.06	59.00	3445.00	2065	20230620	-29.44	1445	20240314	0.83	1621	-10.12	20240102	1445	0.83	20240314	2065	-29.44	20230620	1445	0.83	20240314	0.00	N	079650	100	20 억		57181	N	N	0	N	00	N
92	20240314	140624	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1456	-3	5	-0.21	17356731	11969	188.01	1449	1460	1445	1896	1022	1459	1450.14	0.29	0	9	1465	1462	1456	1453	1447	1463	1454	20	437	100	990	1	1	20000000	291	24.68	0.42	12	0.06	59.00	3445.00	2065	20230620	-29.49	1445	20240314	0.76	1621	-10.18	20240102	1445	0.76	20240314	2065	-29.49	20230620	1445	0.76	20240314	0.00	N	079650	100	20 억		57181	N	N	0	N	00	N
93	20240314	130619	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1456	-3	5	-0.21	17196571	11859	186.29	1449	1460	1445	1896	1022	1459	1450.09	0.29	0	9	1465	1462	1456	1453	1447	1463	1454	20	437	100	990	1	1	20000000	291	24.68	0.42	12	0.06	59.00	3445.00	2065	20230620	-29.49	1445	20240314	0.76	1621	-10.18	20240102	1445	0.76	20240314	2065	-29.49	20230620	1445	0.76	20240314	0.00	N	079650	100	20 억		57181	N	N	0	N	00	N
94	20240314	120621	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1460	1	2	0.07	4777520	3284	51.59	1449	1460	1449	1896	1022	1459	1454.79	0.29	0	5	1465	1462	1456	1453	1447	1463	1454	20	437	100	990	1	1	20000000	292	24.75	0.42	12	0.02	59.00	3445.00	2065	20230620	-29.30	1449	20240314	0.76	1621	-9.93	20240102	1449	0.76	20240314	2065	-29.30	20230620	1449	0.76	20240314	0.00	N	079650	100	20 억		57181	N	N	0	N	00	N
95	20240314	110621	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1457	-2	5	-0.14	4774600	3282	51.56	1449	1460	1449	1896	1022	1459	1454.78	0.29	0	5	1465	1462	1456	1453	1447	1463	1454	20	437	100	990	1	1	20000000	291	24.69	0.42	12	0.02	59.00	3445.00	2065	20230620	-29.44	1449	20240314	0.55	1621	-10.12	20240102	1449	0.55	20240314	2065	-29.44	20230620	1449	0.55	20240314	0.00	N	079650	100	20 억		57181	N	N	0	N	00	N
96	20240314	100626	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1459	0	3	0.00	3991344	2745	43.12	1449	1459	1449	1896	1022	1459	1454.04	0.29	0	5	1465	1462	1456	1453	1447	1463	1454	20	437	100	990	1	1	20000000	292	24.73	0.42	12	0.01	59.00	3445.00	2065	20230620	-29.35	1449	20240314	0.69	1621	-9.99	20240102	1449	0.69	20240314	2065	-29.35	20230620	1449	0.69	20240314	0.00	N	079650	100	20 억		57181	N	N	0	N	00	N
97	20240314	090624	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1449	-10	5	-0.69	1701136	1174	18.44	1449	1450	1449	1896	1022	1459	1449.01	0.29	0	5	1465	1462	1456	1453	1447	1463	1454	20	437	100	990	1	1	20000000	290	24.56	0.42	12	0.01	59.00	3445.00	2065	20230620	-29.83	1449	20240314	0.00	1621	-10.61	20240102	1449	0.00	20240314	2065	-29.83	20230620	1449	0.00	20240314	0.00	N	079650	100	20 억		57181	N	N	0	N	00	N
98	20240313	160615	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1459	2	2	0.14	9268699	6366	28.42	1450	1459	1450	1894	1020	1457	1455.97	0.29	0	589	1479	1467	1459	1447	1439	1464	1444	20	437	100	990	1	1	20000000	292	24.73	0.42	12	0.03	59.00	3445.00	2065	20230620	-29.35	1450	20240313	0.62	1621	-9.99	20240102	1450	0.62	20240313	2065	-29.35	20230620	1450	0.62	20240313	0.00	N	079650	100	20 억		57208	N	N	0	N	00	N
99	20240313	150615	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1458	1	2	0.07	8698960	5975	26.67	1450	1459	1450	1894	1020	1457	1455.89	0.29	0	578	1479	1467	1459	1447	1439	1464	1444	20	437	100	990	1	1	20000000	292	24.71	0.42	12	0.03	59.00	3445.00	2065	20230620	-29.39	1450	20240313	0.55	1621	-10.06	20240102	1450	0.55	20240313	2065	-29.39	20230620	1450	0.55	20240313	0.00	N	079650	100	20 억		57208	N	N	0	N	00	N
100	20240313	140619	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1458	1	2	0.07	8642098	5936	26.50	1450	1459	1450	1894	1020	1457	1455.88	0.29	0	578	1479	1467	1459	1447	1439	1464	1444	20	437	100	990	1	1	20000000	292	24.71	0.42	12	0.03	59.00	3445.00	2065	20230620	-29.39	1450	20240313	0.55	1621	-10.06	20240102	1450	0.55	20240313	2065	-29.39	20230620	1450	0.55	20240313	0.00	N	079650	100	20 억		57208	N	N	0	N	00	N
101	20240313	130622	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1455	-2	5	-0.14	8637724	5933	26.49	1450	1459	1450	1894	1020	1457	1455.88	0.29	0	578	1479	1467	1459	1447	1439	1464	1444	20	437	100	990	1	1	20000000	291	24.66	0.42	12	0.03	59.00	3445.00	2065	20230620	-29.54	1450	20240313	0.34	1621	-10.24	20240102	1450	0.34	20240313	2065	-29.54	20230620	1450	0.34	20240313	0.00	N	079650	100	20 억		57208	N	N	0	N	00	N
102	20240313	120617	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1459	2	2	0.14	8258652	5673	25.32	1450	1459	1450	1894	1020	1457	1455.78	0.29	0	578	1479	1467	1459	1447	1439	1464	1444	20	437	100	990	1	1	20000000	292	24.73	0.42	12	0.03	59.00	3445.00	2065	20230620	-29.35	1450	20240313	0.62	1621	-9.99	20240102	1450	0.62	20240313	2065	-29.35	20230620	1450	0.62	20240313	0.00	N	079650	100	20 억		57208	N	N	0	N	00	N
103	20240313	110616	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1457	0	3	0.00	5708440	3925	17.52	1450	1458	1450	1894	1020	1457	1454.38	0.29	0	-103	1479	1467	1459	1447	1439	1464	1444	20	437	100	990	1	1	20000000	291	24.69	0.42	12	0.02	59.00	3445.00	2065	20230620	-29.44	1450	20240313	0.48	1621	-10.12	20240102	1450	0.48	20240313	2065	-29.44	20230620	1450	0.48	20240313	0.00	N	079650	100	20 억		57208	N	N	0	N	00	N
104	20240313	100614	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1457	0	3	0.00	5475189	3765	16.81	1450	1458	1450	1894	1020	1457	1454.23	0.29	0	-74	1479	1467	1459	1447	1439	1464	1444	20	437	100	990	1	1	20000000	291	24.69	0.42	12	0.02	59.00	3445.00	2065	20230620	-29.44	1450	20240313	0.48	1621	-10.12	20240102	1450	0.48	20240313	2065	-29.44	20230620	1450	0.48	20240313	0.00	N	079650	100	20 억		57208	N	N	0	N	00	N
105	20240313	090617	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1458	1	2	0.07	326319	225	1.00	1450	1458	1450	1894	1020	1457	1450.31	0.29	0	-3	1479	1467	1459	1447	1439	1464	1444	20	437	100	990	1	1	20000000	292	24.71	0.42	12	0.00	59.00	3445.00	2065	20230620	-29.39	1450	20240313	0.55	1621	-10.06	20240102	1450	0.55	20240313	2065	-29.39	20230620	1450	0.55	20240313	0.00	N	079650	100	20 억		57208	N	N	0	N	00	N
106	20240312	160609	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1457	-16	5	-1.09	32688270	22401	139.64	1466	1471	1451	1914	1032	1473	1459.23	0.29	0	-172	1498	1485	1475	1462	1452	1480	1457	20	441	100	1000	1	1	20000000	291	24.69	0.42	12	0.11	59.00	3445.00	2065	20230620	-29.44	1451	20240312	0.41	1621	-10.12	20240102	1451	0.41	20240312	2065	-29.44	20230620	1451	0.41	20240312	0.00	N	079650	100	20 억		57380	N	N	0	N	00	N
107	20240312	150608	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1457	-16	5	-1.09	31589692	21647	134.94	1466	1471	1451	1914	1032	1473	1459.31	0.29	0	-178	1498	1485	1475	1462	1452	1480	1457	20	441	100	1000	1	1	20000000	291	24.69	0.42	12	0.11	59.00	3445.00	2065	20230620	-29.44	1451	20240312	0.41	1621	-10.12	20240102	1451	0.41	20240312	2065	-29.44	20230620	1451	0.41	20240312	0.00	N	079650	100	20 억		57380	N	N	0	N	00	N
108	20240312	140604	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1457	-16	5	-1.09	31425051	21534	134.24	1466	1471	1451	1914	1032	1473	1459.32	0.29	0	-178	1498	1485	1475	1462	1452	1480	1457	20	441	100	1000	1	1	20000000	291	24.69	0.42	12	0.11	59.00	3445.00	2065	20230620	-29.44	1451	20240312	0.41	1621	-10.12	20240102	1451	0.41	20240312	2065	-29.44	20230620	1451	0.41	20240312	0.00	N	079650	100	20 억		57380	N	N	0	N	00	N
109	20240312	130542	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1457	-16	5	-1.09	27372150	18744	116.84	1466	1471	1453	1914	1032	1473	1460.32	0.29	0	-178	1498	1485	1475	1462	1452	1480	1457	20	441	100	1000	1	1	20000000	291	24.69	0.42	12	0.09	59.00	3445.00	2065	20230620	-29.44	1453	20240312	0.28	1621	-10.12	20240102	1453	0.28	20240312	2065	-29.44	20230620	1453	0.28	20240312	0.00	N	079650	100	20 억		57380	N	N	0	N	00	N
110	20240312	120611	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1458	-15	5	-1.02	22252379	15229	94.93	1466	1471	1458	1914	1032	1473	1461.18	0.29	0	-130	1498	1485	1475	1462	1452	1480	1457	20	441	100	1000	1	1	20000000	292	24.71	0.42	12	0.08	59.00	3445.00	2065	20230620	-29.39	1458	20240312	0.00	1621	-10.06	20240102	1458	0.00	20240312	2065	-29.39	20230620	1458	0.00	20240312	0.00	N	079650	100	20 억		57380	N	N	0	N	00	N
111	20240312	110609	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1458	-15	5	-1.02	11110392	7592	47.33	1466	1471	1458	1914	1032	1473	1463.43	0.29	0	-42	1498	1485	1475	1462	1452	1480	1457	20	441	100	1000	1	1	20000000	292	24.71	0.42	12	0.04	59.00	3445.00	2065	20230620	-29.39	1458	20240312	0.00	1621	-10.06	20240102	1458	0.00	20240312	2065	-29.39	20230620	1458	0.00	20240312	0.00	N	079650	100	20 억		57380	N	N	0	N	00	N
112	20240312	100609	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1459	-14	5	-0.95	6970751	4757	29.65	1466	1471	1459	1914	1032	1473	1465.37	0.29	0	-16	1498	1485	1475	1462	1452	1480	1457	20	441	100	1000	1	1	20000000	292	24.73	0.42	12	0.02	59.00	3445.00	2065	20230620	-29.35	1459	20240312	0.00	1621	-9.99	20240102	1459	0.00	20240312	2065	-29.35	20230620	1459	0.00	20240312	0.00	N	079650	100	20 억		57380	N	N	0	N	00	N
113	20240312	090609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	-2	5	-0.14	358599	244	1.52	1466	1471	1466	1914	1032	1473	1469.67	0.29	0	0	1498	1485	1475	1462	1452	1480	1457	20	441	100	1000	1	1	20000000	294	24.93	0.43	12	0.00	59.00	3445.00	2065	20230620	-28.77	1459	20231005	0.82	1621	-9.25	20240102	1465	0.41	20240311	2065	-28.77	20230620	1459	0.82	20231005	0.00	N	079650	100	20 억		57380	N	N	0	N	00	N
114	20240311	160607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	-3	5	-0.20	23658624	16042	111.30	1476	1488	1465	1918	1034	1476	1474.79	0.29	0	-25	1513	1494	1485	1466	1457	1490	1462	20	442	100	1000	1	1	20000000	295	24.97	0.43	12	0.08	59.00	3445.00	2065	20230620	-28.67	1459	20231005	0.96	1621	-9.13	20240102	1465	0.55	20240311	2065	-28.67	20230620	1459	0.96	20231005	0.00	N	079650	100	20 억		57405	N	N	0	N	00	N
115	20240311	150609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1468	-8	5	-0.54	23112141	15671	108.73	1476	1488	1465	1918	1034	1476	1474.84	0.29	0	-25	1513	1494	1485	1466	1457	1490	1462	20	442	100	1000	1	1	20000000	294	24.88	0.43	12	0.08	59.00	3445.00	2065	20230620	-28.91	1459	20231005	0.62	1621	-9.44	20240102	1465	0.20	20240311	2065	-28.91	20230620	1459	0.62	20231005	0.00	N	079650	100	20 억		57405	N	N	0	N	00	N
116	20240311	140605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1468	-8	5	-0.54	21904927	14849	103.03	1476	1488	1468	1918	1034	1476	1475.18	0.29	0	-5	1513	1494	1485	1466	1457	1490	1462	20	442	100	1000	1	1	20000000	294	24.88	0.43	12	0.07	59.00	3445.00	2065	20230620	-28.91	1459	20231005	0.62	1621	-9.44	20240102	1468	0.00	20240311	2065	-28.91	20230620	1459	0.62	20231005	0.00	N	079650	100	20 억		57405	N	N	0	N	00	N
117	20240311	130607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	-2	5	-0.14	17118340	11592	80.43	1476	1488	1470	1918	1034	1476	1476.74	0.29	0	-5	1513	1494	1485	1466	1457	1490	1462	20	442	100	1000	1	1	20000000	295	24.98	0.43	12	0.06	59.00	3445.00	2065	20230620	-28.62	1459	20231005	1.03	1621	-9.07	20240102	1470	0.27	20240311	2065	-28.62	20230620	1459	1.03	20231005	0.00	N	079650	100	20 억		57405	N	N	0	N	00	N
118	20240311	120607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	-3	5	-0.20	17078542	11565	80.24	1476	1488	1470	1918	1034	1476	1476.74	0.29	0	-5	1513	1494	1485	1466	1457	1490	1462	20	442	100	1000	1	1	20000000	295	24.97	0.43	12	0.06	59.00	3445.00	2065	20230620	-28.67	1459	20231005	0.96	1621	-9.13	20240102	1470	0.20	20240311	2065	-28.67	20230620	1459	0.96	20231005	0.00	N	079650	100	20 억		57405	N	N	0	N	00	N
119	20240311	110603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	-6	5	-0.41	16138490	10926	75.81	1476	1488	1470	1918	1034	1476	1477.07	0.29	0	-5	1513	1494	1485	1466	1457	1490	1462	20	442	100	1000	1	1	20000000	294	24.92	0.43	12	0.05	59.00	3445.00	2065	20230620	-28.81	1459	20231005	0.75	1621	-9.32	20240102	1470	0.00	20240311	2065	-28.81	20230620	1459	0.75	20231005	0.00	N	079650	100	20 억		57405	N	N	0	N	00	N
120	20240311	100557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1476	0	3	0.00	9505921	6427	44.59	1476	1488	1476	1918	1034	1476	1479.06	0.29	0	-5	1513	1494	1485	1466	1457	1490	1462	20	442	100	1000	1	1	20000000	295	25.02	0.43	12	0.03	59.00	3445.00	2065	20230620	-28.52	1459	20231005	1.17	1621	-8.95	20240102	1476	0.00	20240311	2065	-28.52	20230620	1459	1.17	20231005	0.00	N	079650	100	20 억		57405	N	N	0	N	00	N
121	20240311	090600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1476	0	3	0.00	1920276	1301	9.03	1476	1476	1476	1918	1034	1476	1476.00	0.29	0	0	1513	1494	1485	1466	1457	1490	1462	20	442	100	1000	1	1	20000000	295	25.02	0.43	12	0.01	59.00	3445.00	2065	20230620	-28.52	1459	20231005	1.17	1621	-8.95	20240102	1476	0.00	20240311	2065	-28.52	20230620	1459	1.17	20231005	0.00	N	079650	100	20 억		57405	N	N	0	N	00	N
122	20240308	160605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1476	-26	5	-1.73	21496263	14413	185.42	1502	1504	1476	1952	1052	1502	1491.45	0.29	0	-474	1513	1507	1504	1498	1495	1510	1501	20	450	100	1020	1	1	20000000	295	25.02	0.43	12	0.07	59.00	3445.00	2065	20230620	-28.52	1459	20231005	1.17	1621	-8.95	20240102	1476	0.00	20240308	2065	-28.52	20230620	1459	1.17	20231005	0.00	N	079650	100	20 억		57699	N	N	0	N	00	N
123	20240308	150602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1481	-21	5	-1.40	18046480	12077	155.37	1502	1504	1481	1952	1052	1502	1494.29	0.29	0	-473	1513	1507	1504	1498	1495	1510	1501	20	450	100	1020	1	1	20000000	296	25.10	0.43	12	0.06	59.00	3445.00	2065	20230620	-28.28	1459	20231005	1.51	1621	-8.64	20240102	1481	0.00	20240308	2065	-28.28	20230620	1459	1.51	20231005	0.00	N	079650	100	20 억		57699	N	N	0	N	00	N
124	20240308	140600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1491	-11	5	-0.73	10668257	7117	91.56	1502	1504	1491	1952	1052	1502	1498.98	0.29	0	-533	1513	1507	1504	1498	1495	1510	1501	20	450	100	1020	1	1	20000000	298	25.27	0.43	12	0.04	59.00	3445.00	2065	20230620	-27.80	1459	20231005	2.19	1621	-8.02	20240102	1491	0.00	20240308	2065	-27.80	20230620	1459	2.19	20231005	0.00	N	079650	100	20 억		57699	N	N	0	N	00	N
125	20240308	130559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1495	-7	5	-0.47	10398041	6936	89.23	1502	1504	1495	1952	1052	1502	1499.14	0.29	0	-520	1513	1507	1504	1498	1495	1510	1501	20	450	100	1020	1	1	20000000	299	25.34	0.43	12	0.03	59.00	3445.00	2065	20230620	-27.60	1459	20231005	2.47	1621	-7.77	20240102	1495	0.00	20240308	2065	-27.60	20230620	1459	2.47	20231005	0.00	N	079650	100	20 억		57699	N	N	0	N	00	N
126	20240308	120600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1496	-6	5	-0.40	7503648	5003	64.36	1502	1504	1495	1952	1052	1502	1499.83	0.29	0	-457	1513	1507	1504	1498	1495	1510	1501	20	450	100	1020	1	1	20000000	299	25.36	0.43	12	0.03	59.00	3445.00	2065	20230620	-27.55	1459	20231005	2.54	1621	-7.71	20240102	1495	0.07	20240308	2065	-27.55	20230620	1459	2.54	20231005	0.00	N	079650	100	20 억		57699	N	N	0	N	00	N
127	20240308	110600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1496	-6	5	-0.40	5897086	3929	50.55	1502	1504	1496	1952	1052	1502	1500.91	0.29	0	-447	1513	1507	1504	1498	1495	1510	1501	20	450	100	1020	1	1	20000000	299	25.36	0.43	12	0.02	59.00	3445.00	2065	20230620	-27.55	1459	20231005	2.54	1621	-7.71	20240102	1495	0.07	20240119	2065	-27.55	20230620	1459	2.54	20231005	0.00	N	079650	100	20 억		57699	N	N	0	N	00	N
128	20240308	100556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1502	0	3	0.00	1992128	1326	17.06	1502	1504	1500	1952	1052	1502	1502.36	0.29	0	-314	1513	1507	1504	1498	1495	1510	1501	20	450	100	1020	1	1	20000000	300	25.46	0.44	12	0.01	59.00	3445.00	2065	20230620	-27.26	1459	20231005	2.95	1621	-7.34	20240102	1495	0.47	20240119	2065	-27.26	20230620	1459	2.95	20231005	0.00	N	079650	100	20 억		57699	N	N	0	N	00	N
129	20240308	090556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1502	0	3	0.00	758510	505	6.50	1502	1502	1502	1952	1052	1502	1502.00	0.29	0	-63	1513	1507	1504	1498	1495	1510	1501	20	450	100	1020	1	1	20000000	300	25.46	0.44	12	0.00	59.00	3445.00	2065	20230620	-27.26	1459	20231005	2.95	1621	-7.34	20240102	1495	0.47	20240119	2065	-27.26	20230620	1459	2.95	20231005	0.00	N	079650	100	20 억		57699	N	N	0	N	00	N
130	20240307	160557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1502	-8	5	-0.53	11691159	7773	41.24	1501	1510	1501	1963	1057	1510	1504.07	0.29	0	143	1526	1518	1511	1503	1496	1522	1507	20	453	100	1020	1	1	20000000	300	25.46	0.44	12	0.04	59.00	3445.00	2065	20230620	-27.26	1459	20231005	2.95	1621	-7.34	20240102	1495	0.47	20240119	2065	-27.26	20230620	1459	2.95	20231005	0.00	N	079650	100	20 억		57556	N	N	0	N	00	N
131	20240307	150539	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1501	-9	5	-0.60	11219532	7459	39.57	1501	1510	1501	1963	1057	1510	1504.16	0.29	0	143	1526	1518	1511	1503	1496	1522	1507	20	453	100	1020	1	1	20000000	300	25.44	0.44	12	0.04	59.00	3445.00	2065	20230620	-27.31	1459	20231005	2.88	1621	-7.40	20240102	1495	0.40	20240119	2065	-27.31	20230620	1459	2.88	20231005	0.00	N	079650	100	20 억		57556	N	N	0	N	00	N
132	20240307	140549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1501	-9	5	-0.60	9696017	6444	34.19	1501	1510	1501	1963	1057	1510	1504.66	0.29	0	148	1526	1518	1511	1503	1496	1522	1507	20	453	100	1020	1	1	20000000	300	25.44	0.44	12	0.03	59.00	3445.00	2065	20230620	-27.31	1459	20231005	2.88	1621	-7.40	20240102	1495	0.40	20240119	2065	-27.31	20230620	1459	2.88	20231005	0.00	N	079650	100	20 억		57556	N	N	0	N	00	N
133	20240307	130551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1501	-9	5	-0.60	9278507	6166	32.71	1501	1510	1501	1963	1057	1510	1504.79	0.29	0	149	1526	1518	1511	1503	1496	1522	1507	20	453	100	1020	1	1	20000000	300	25.44	0.44	12	0.03	59.00	3445.00	2065	20230620	-27.31	1459	20231005	2.88	1621	-7.40	20240102	1495	0.40	20240119	2065	-27.31	20230620	1459	2.88	20231005	0.00	N	079650	100	20 억		57556	N	N	0	N	00	N
134	20240307	120552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1502	-8	5	-0.53	7647336	5080	26.95	1501	1510	1501	1963	1057	1510	1505.38	0.29	0	150	1526	1518	1511	1503	1496	1522	1507	20	453	100	1020	1	1	20000000	300	25.46	0.44	12	0.03	59.00	3445.00	2065	20230620	-27.26	1459	20231005	2.95	1621	-7.34	20240102	1495	0.47	20240119	2065	-27.26	20230620	1459	2.95	20231005	0.00	N	079650	100	20 억		57556	N	N	0	N	00	N
135	20240307	110557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1502	-8	5	-0.53	6235386	4140	21.96	1501	1510	1501	1963	1057	1510	1506.13	0.29	0	150	1526	1518	1511	1503	1496	1522	1507	20	453	100	1020	1	1	20000000	300	25.46	0.44	12	0.02	59.00	3445.00	2065	20230620	-27.26	1459	20231005	2.95	1621	-7.34	20240102	1495	0.47	20240119	2065	-27.26	20230620	1459	2.95	20231005	0.00	N	079650	100	20 억		57556	N	N	0	N	00	N
136	20240307	100553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1509	-1	5	-0.07	5792013	3846	20.40	1501	1510	1501	1963	1057	1510	1505.98	0.29	0	150	1526	1518	1511	1503	1496	1522	1507	20	453	100	1020	1	1	20000000	302	25.58	0.44	12	0.02	59.00	3445.00	2065	20230620	-26.92	1459	20231005	3.43	1621	-6.91	20240102	1495	0.94	20240119	2065	-26.92	20230620	1459	3.43	20231005	0.00	N	079650	100	20 억		57556	N	N	0	N	00	N
137	20240307	090554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1506	-4	5	-0.26	267183	178	0.94	1501	1506	1501	1963	1057	1510	1501.03	0.29	0	-26	1526	1518	1511	1503	1496	1522	1507	20	453	100	1020	1	1	20000000	301	25.53	0.44	12	0.00	59.00	3445.00	2065	20230620	-27.07	1459	20231005	3.22	1621	-7.09	20240102	1495	0.74	20240119	2065	-27.07	20230620	1459	3.22	20231005	0.00	N	079650	100	20 억		57556	N	N	0	N	00	N
138	20240306	160551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1510	-5	5	-0.33	28478943	18849	130.67	1504	1519	1504	1969	1061	1515	1510.90	0.29	0	-167	1601	1557	1536	1492	1471	1547	1482	20	454	100	1030	1	1	20000000	302	25.59	0.44	12	0.09	59.00	3445.00	2065	20230620	-26.88	1459	20231005	3.50	1621	-6.85	20240102	1495	1.00	20240119	2065	-26.88	20230620	1459	3.50	20231005	0.00	N	079650	100	20 억		57723	N	N	0	N	00	N
139	20240306	150552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1505	-10	5	-0.66	28259993	18704	129.66	1504	1519	1504	1969	1061	1515	1510.91	0.29	0	-166	1601	1557	1536	1492	1471	1547	1482	20	454	100	1030	1	1	20000000	301	25.51	0.44	12	0.09	59.00	3445.00	2065	20230620	-27.12	1459	20231005	3.15	1621	-7.16	20240102	1495	0.67	20240119	2065	-27.12	20230620	1459	3.15	20231005	0.00	N	079650	100	20 억		57723	N	N	0	N	00	N
140	20240306	140552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1505	-10	5	-0.66	21980404	14535	100.76	1504	1519	1504	1969	1061	1515	1512.24	0.29	0	-166	1601	1557	1536	1492	1471	1547	1482	20	454	100	1030	1	1	20000000	301	25.51	0.44	12	0.07	59.00	3445.00	2065	20230620	-27.12	1459	20231005	3.15	1621	-7.16	20240102	1495	0.67	20240119	2065	-27.12	20230620	1459	3.15	20231005	0.00	N	079650	100	20 억		57723	N	N	0	N	00	N
141	20240306	130554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1510	-5	5	-0.33	21426954	14168	98.22	1504	1519	1504	1969	1061	1515	1512.35	0.29	0	-162	1601	1557	1536	1492	1471	1547	1482	20	454	100	1030	1	1	20000000	302	25.59	0.44	12	0.07	59.00	3445.00	2065	20230620	-26.88	1459	20231005	3.50	1621	-6.85	20240102	1495	1.00	20240119	2065	-26.88	20230620	1459	3.50	20231005	0.00	N	079650	100	20 억		57723	N	N	0	N	00	N
142	20240306	120554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1517	2	2	0.13	3544406	2347	16.27	1504	1519	1504	1969	1061	1515	1510.19	0.29	0	-131	1601	1557	1536	1492	1471	1547	1482	20	454	100	1030	1	1	20000000	303	25.71	0.44	12	0.01	59.00	3445.00	2065	20230620	-26.54	1459	20231005	3.98	1621	-6.42	20240102	1495	1.47	20240119	2065	-26.54	20230620	1459	3.98	20231005	0.00	N	079650	100	20 억		57723	N	N	0	N	00	N
143	20240306	110550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1519	4	2	0.26	3517130	2329	16.15	1504	1519	1504	1969	1061	1515	1510.15	0.29	0	-123	1601	1557	1536	1492	1471	1547	1482	20	454	100	1030	1	1	20000000	304	25.75	0.44	12	0.01	59.00	3445.00	2065	20230620	-26.44	1459	20231005	4.11	1621	-6.29	20240102	1495	1.61	20240119	2065	-26.44	20230620	1459	4.11	20231005	0.00	N	079650	100	20 억		57723	N	N	0	N	00	N
144	20240306	100542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1519	4	2	0.26	3517130	2329	16.15	1504	1519	1504	1969	1061	1515	1510.15	0.29	0	-123	1601	1557	1536	1492	1471	1547	1482	20	454	100	1030	1	1	20000000	304	25.75	0.44	12	0.01	59.00	3445.00	2065	20230620	-26.44	1459	20231005	4.11	1621	-6.29	20240102	1495	1.61	20240119	2065	-26.44	20230620	1459	4.11	20231005	0.00	N	079650	100	20 억		57723	N	N	0	N	00	N
145	20240306	090550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1504	-11	5	-0.73	1534080	1020	7.07	1504	1504	1504	1969	1061	1515	1504.00	0.29	0	-148	1601	1557	1536	1492	1471	1547	1482	20	454	100	1030	1	1	20000000	301	25.49	0.44	12	0.01	59.00	3445.00	2065	20230620	-27.17	1459	20231005	3.08	1621	-7.22	20240102	1495	0.60	20240119	2065	-27.17	20230620	1459	3.08	20231005	0.00	N	079650	100	20 억		57723	N	N	0	N	00	N
146	20240305	160547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1515	-42	5	-2.70	22265993	14425	134.61	1580	1580	1515	2020	1090	1557	1543.57	0.29	0	114	1586	1571	1544	1529	1502	1579	1537	20	463	100	1050	1	1	20000000	303	25.68	0.44	12	0.07	59.00	3445.00	2065	20230620	-26.63	1459	20231005	3.84	1621	-6.54	20240102	1495	1.34	20240119	2065	-26.63	20230620	1459	3.84	20231005	0.00	N	079650	100	20 억		57483	N	N	0	N	00	N
147	20240305	150548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1527	-30	5	-1.93	17431221	11234	104.83	1580	1580	1519	2020	1090	1557	1551.65	0.29	0	125	1586	1571	1544	1529	1502	1579	1537	20	463	100	1050	1	1	20000000	305	25.88	0.44	12	0.06	59.00	3445.00	2065	20230620	-26.05	1459	20231005	4.66	1621	-5.80	20240102	1495	2.14	20240119	2065	-26.05	20230620	1459	4.66	20231005	0.00	N	079650	100	20 억		57483	N	N	0	N	00	N
148	20240305	140542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1531	-26	5	-1.67	16299254	10493	97.92	1580	1580	1519	2020	1090	1557	1553.35	0.29	0	242	1586	1571	1544	1529	1502	1579	1537	20	463	100	1050	1	1	20000000	306	25.95	0.44	12	0.05	59.00	3445.00	2065	20230620	-25.86	1459	20231005	4.93	1621	-5.55	20240102	1495	2.41	20240119	2065	-25.86	20230620	1459	4.93	20231005	0.00	N	079650	100	20 억		57483	N	N	0	N	00	N
149	20240305	130546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1540	-17	5	-1.09	14644934	9408	87.79	1580	1580	1540	2020	1090	1557	1556.65	0.29	0	132	1586	1571	1544	1529	1502	1579	1537	20	463	100	1050	1	1	20000000	308	26.10	0.45	12	0.05	59.00	3445.00	2065	20230620	-25.42	1459	20231005	5.55	1621	-5.00	20240102	1495	3.01	20240119	2065	-25.42	20230620	1459	5.55	20231005	0.00	N	079650	100	20 억		57483	N	N	0	N	00	N
150	20240305	120544	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1542	-15	5	-0.96	12300777	7887	73.60	1580	1580	1542	2020	1090	1557	1559.63	0.29	0	132	1586	1571	1544	1529	1502	1579	1537	20	463	100	1050	1	1	20000000	308	26.14	0.45	12	0.04	59.00	3445.00	2065	20230620	-25.33	1459	20231005	5.69	1621	-4.87	20240102	1495	3.14	20240119	2065	-25.33	20230620	1459	5.69	20231005	0.00	N	079650	100	20 억		57483	N	N	0	N	00	N
151	20240305	110545	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1561	4	2	0.26	10164600	6504	60.69	1580	1580	1545	2020	1090	1557	1562.82	0.29	0	134	1586	1571	1544	1529	1502	1579	1537	20	463	100	1050	1	1	20000000	312	26.46	0.45	12	0.03	59.00	3445.00	2065	20230620	-24.41	1459	20231005	6.99	1621	-3.70	20240102	1495	4.41	20240119	2065	-24.41	20230620	1459	6.99	20231005	0.00	N	079650	100	20 억		57483	N	N	0	N	00	N
152	20240305	100540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1561	4	2	0.26	6796022	4343	40.53	1580	1580	1557	2020	1090	1557	1564.82	0.29	0	134	1586	1571	1544	1529	1502	1579	1537	20	463	100	1050	1	1	20000000	312	26.46	0.45	12	0.02	59.00	3445.00	2065	20230620	-24.41	1459	20231005	6.99	1621	-3.70	20240102	1495	4.41	20240119	2065	-24.41	20230620	1459	6.99	20231005	0.00	N	079650	100	20 억		57483	N	N	0	N	00	N
153	20240305	090542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1558	1	2	0.06	780498	494	4.61	1580	1580	1558	2020	1090	1557	1579.96	0.29	0	0	1586	1571	1544	1529	1502	1579	1537	20	463	100	1050	1	1	20000000	312	26.41	0.45	12	0.00	59.00	3445.00	2065	20230620	-24.55	1459	20231005	6.79	1621	-3.89	20240102	1495	4.21	20240119	2065	-24.55	20230620	1459	6.79	20231005	0.00	N	079650	100	20 억		57483	N	N	0	N	00	N
154	20240304	160543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1557	28	2	1.83	16546373	10716	170.15	1517	1559	1517	1987	1071	1529	1544.18	0.29	0	-43	1547	1538	1531	1522	1515	1542	1526	20	458	100	1030	1	1	20000000	311	26.39	0.45	12	0.05	59.00	3445.00	2065	20230620	-24.60	1459	20231005	6.72	1621	-3.95	20240102	1495	4.15	20240119	2065	-24.60	20230620	1459	6.72	20231005	0.00	N	079650	100	20 억		57526	N	N	0	N	00	N
155	20240304	150539	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1537	8	2	0.52	16056683	10399	165.12	1517	1559	1517	1987	1071	1529	1544.17	0.29	0	-27	1547	1538	1531	1522	1515	1542	1526	20	458	100	1030	1	1	20000000	307	26.05	0.45	12	0.05	59.00	3445.00	2065	20230620	-25.57	1459	20231005	5.35	1621	-5.18	20240102	1495	2.81	20240119	2065	-25.57	20230620	1459	5.35	20231005	0.00	N	079650	100	20 억		57526	N	N	0	N	00	N
156	20240304	140508	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1537	8	2	0.52	16030698	10382	164.85	1517	1559	1517	1987	1071	1529	1544.19	0.29	0	-27	1547	1538	1531	1522	1515	1542	1526	20	458	100	1030	1	1	20000000	307	26.05	0.45	12	0.05	59.00	3445.00	2065	20230620	-25.57	1459	20231005	5.35	1621	-5.18	20240102	1495	2.81	20240119	2065	-25.57	20230620	1459	5.35	20231005	0.00	N	079650	100	20 억		57526	N	N	0	N	00	N
157	20240304	130536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1537	8	2	0.52	16027633	10380	164.81	1517	1559	1517	1987	1071	1529	1544.19	0.29	0	-27	1547	1538	1531	1522	1515	1542	1526	20	458	100	1030	1	1	20000000	307	26.05	0.45	12	0.05	59.00	3445.00	2065	20230620	-25.57	1459	20231005	5.35	1621	-5.18	20240102	1495	2.81	20240119	2065	-25.57	20230620	1459	5.35	20231005	0.00	N	079650	100	20 억		57526	N	N	0	N	00	N
158	20240304	120513	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1528	-1	5	-0.07	15832031	10252	162.78	1517	1559	1517	1987	1071	1529	1544.40	0.29	0	-27	1547	1538	1531	1522	1515	1542	1526	20	458	100	1030	1	1	20000000	306	25.90	0.44	12	0.05	59.00	3445.00	2065	20230620	-26.00	1459	20231005	4.73	1621	-5.74	20240102	1495	2.21	20240119	2065	-26.00	20230620	1459	4.73	20231005	0.00	N	079650	100	20 억		57526	N	N	0	N	00	N
159	20240304	110532	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1528	-1	5	-0.07	15819807	10244	162.65	1517	1559	1517	1987	1071	1529	1544.41	0.29	0	-27	1547	1538	1531	1522	1515	1542	1526	20	458	100	1030	1	1	20000000	306	25.90	0.44	12	0.05	59.00	3445.00	2065	20230620	-26.00	1459	20231005	4.73	1621	-5.74	20240102	1495	2.21	20240119	2065	-26.00	20230620	1459	4.73	20231005	0.00	N	079650	100	20 억		57526	N	N	0	N	00	N
160	20240304	100533	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1540	11	2	0.72	5399592	3531	56.07	1517	1540	1517	1987	1071	1529	1529.20	0.29	0	-27	1547	1538	1531	1522	1515	1542	1526	20	458	100	1030	1	1	20000000	308	26.10	0.45	12	0.02	59.00	3445.00	2065	20230620	-25.42	1459	20231005	5.55	1621	-5.00	20240102	1495	3.01	20240119	2065	-25.42	20230620	1459	5.55	20231005	0.00	N	079650	100	20 억		57526	N	N	0	N	00	N
161	20240304	090534	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1517	-12	5	-0.78	134372	88	1.40	1517	1517	1517	1987	1071	1529	1517.00	0.29	0	0	1547	1538	1531	1522	1515	1542	1526	20	458	100	1030	1	1	20000000	303	25.71	0.44	12	0.00	59.00	3445.00	2065	20230620	-26.54	1459	20231005	3.98	1621	-6.42	20240102	1495	1.47	20240119	2065	-26.54	20230620	1459	3.98	20231005	0.00	N	079650	100	20 억		57526	N	N	0	N	00	N