KissMeData/228340/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	160957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	-55	5	-2.44	41203450	18540	58.78	2240	2270	2200	2930	1580	2255	2222.48	0.67	0	-49	2301	2277	2251	2227	2201	2290	2240	100	675	500	1530	5	1	20000000	440	8.53	0.34	12	0.09	258.00	6404.00	3435	20230622	-35.95	2090	20240131	5.26	2555	-13.89	20240102	2090	5.26	20240131	3435	-35.95	20230622	2090	5.26	20240131	0.29	N	228340	500	100 억		133034	N	N	0	N	00	N
3	20240329	151000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2230	-25	5	-1.11	36641900	16468	52.21	2240	2270	2200	2930	1580	2255	2225.04	0.67	0	-176	2301	2277	2251	2227	2201	2290	2240	100	675	500	1530	5	1	20000000	446	8.64	0.35	12	0.08	258.00	6404.00	3435	20230622	-35.08	2090	20240131	6.70	2555	-12.72	20240102	2090	6.70	20240131	3435	-35.08	20230622	2090	6.70	20240131	0.29	N	228340	500	100 억		133034	N	N	0	N	00	N
4	20240329	140955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2245	-10	5	-0.44	23841380	10692	33.90	2240	2270	2200	2930	1580	2255	2229.83	0.67	0	52	2301	2277	2251	2227	2201	2290	2240	100	675	500	1530	5	1	20000000	449	8.70	0.35	12	0.05	258.00	6404.00	3435	20230622	-34.64	2090	20240131	7.42	2555	-12.13	20240102	2090	7.42	20240131	3435	-34.64	20230622	2090	7.42	20240131	0.29	N	228340	500	100 억		133034	N	N	0	N	00	N
5	20240329	130940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2220	-35	5	-1.55	16187150	7230	22.92	2240	2270	2220	2930	1580	2255	2238.89	0.67	0	52	2301	2277	2251	2227	2201	2290	2240	100	675	500	1530	5	1	20000000	444	8.60	0.35	12	0.04	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2555	-13.11	20240102	2090	6.22	20240131	3435	-35.37	20230622	2090	6.22	20240131	0.29	N	228340	500	100 억		133034	N	N	0	N	00	N
6	20240329	120950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2240	-15	5	-0.67	12583365	5614	17.80	2240	2270	2220	2930	1580	2255	2241.43	0.67	0	0	2301	2277	2251	2227	2201	2290	2240	100	675	500	1530	5	1	20000000	448	8.68	0.35	12	0.03	258.00	6404.00	3435	20230622	-34.79	2090	20240131	7.18	2555	-12.33	20240102	2090	7.18	20240131	3435	-34.79	20230622	2090	7.18	20240131	0.29	N	228340	500	100 억		133034	N	N	0	N	00	N
7	20240329	110938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2240	-15	5	-0.67	11931840	5323	16.87	2240	2270	2220	2930	1580	2255	2241.56	0.67	0	1	2301	2277	2251	2227	2201	2290	2240	100	675	500	1530	5	1	20000000	448	8.68	0.35	12	0.03	258.00	6404.00	3435	20230622	-34.79	2090	20240131	7.18	2555	-12.33	20240102	2090	7.18	20240131	3435	-34.79	20230622	2090	7.18	20240131	0.29	N	228340	500	100 억		133034	N	N	0	N	00	N
8	20240329	100939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2235	-20	5	-0.89	9952375	4436	14.06	2240	2270	2220	2930	1580	2255	2243.55	0.67	0	-90	2301	2277	2251	2227	2201	2290	2240	100	675	500	1530	5	1	20000000	447	8.66	0.35	12	0.02	258.00	6404.00	3435	20230622	-34.93	2090	20240131	6.94	2555	-12.52	20240102	2090	6.94	20240131	3435	-34.93	20230622	2090	6.94	20240131	0.29	N	228340	500	100 억		133034	N	N	0	N	00	N
9	20240329	090939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2255	0	3	0.00	576845	257	0.81	2240	2255	2240	2930	1580	2255	2244.53	0.67	0	-18	2301	2277	2251	2227	2201	2290	2240	100	675	500	1530	5	1	20000000	451	8.74	0.35	12	0.00	258.00	6404.00	3435	20230622	-34.35	2090	20240131	7.89	2555	-11.74	20240102	2090	7.89	20240131	3435	-34.35	20230622	2090	7.89	20240131	0.29	N	228340	500	100 억		133034	N	N	0	N	00	N
10	20240328	160946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2255	-10	5	-0.44	71082495	31543	189.38	2225	2275	2225	2940	1590	2265	2253.51	0.67	0	-911	2305	2285	2260	2240	2215	2295	2250	100	675	500	1540	5	1	20000000	451	8.74	0.35	12	0.16	258.00	6404.00	3435	20230622	-34.35	2090	20240131	7.89	2555	-11.74	20240102	2090	7.89	20240131	3435	-34.35	20230622	2090	7.89	20240131	0.31	N	228340	500	100 억		133962	N	N	0	N	00	N
11	20240328	150946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2270	5	2	0.22	58137235	25819	155.01	2225	2275	2225	2940	1590	2265	2251.72	0.67	0	-909	2305	2285	2260	2240	2215	2295	2250	100	675	500	1540	5	1	20000000	454	8.80	0.35	12	0.13	258.00	6404.00	3435	20230622	-33.92	2090	20240131	8.61	2555	-11.15	20240102	2090	8.61	20240131	3435	-33.92	20230622	2090	8.61	20240131	0.31	N	228340	500	100 억		133962	N	N	0	N	00	N
12	20240328	140934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2245	-20	5	-0.88	25873530	11499	69.04	2225	2275	2225	2940	1590	2265	2250.07	0.67	0	-549	2305	2285	2260	2240	2215	2295	2250	100	675	500	1540	5	1	20000000	449	8.70	0.35	12	0.06	258.00	6404.00	3435	20230622	-34.64	2090	20240131	7.42	2555	-12.13	20240102	2090	7.42	20240131	3435	-34.64	20230622	2090	7.42	20240131	0.31	N	228340	500	100 억		133962	N	N	0	N	00	N
13	20240328	130934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2260	-5	5	-0.22	16056530	7130	42.81	2225	2275	2225	2940	1590	2265	2251.97	0.67	0	-345	2305	2285	2260	2240	2215	2295	2250	100	675	500	1540	5	1	20000000	452	8.76	0.35	12	0.04	258.00	6404.00	3435	20230622	-34.21	2090	20240131	8.13	2555	-11.55	20240102	2090	8.13	20240131	3435	-34.21	20230622	2090	8.13	20240131	0.31	N	228340	500	100 억		133962	N	N	0	N	00	N
14	20240328	120938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2270	5	2	0.22	13014365	5784	34.73	2225	2275	2225	2940	1590	2265	2250.06	0.67	0	-314	2305	2285	2260	2240	2215	2295	2250	100	675	500	1540	5	1	20000000	454	8.80	0.35	12	0.03	258.00	6404.00	3435	20230622	-33.92	2090	20240131	8.61	2555	-11.15	20240102	2090	8.61	20240131	3435	-33.92	20230622	2090	8.61	20240131	0.31	N	228340	500	100 억		133962	N	N	0	N	00	N
15	20240328	110941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2270	5	2	0.22	10375525	4618	27.73	2225	2275	2225	2940	1590	2265	2246.76	0.67	0	-274	2305	2285	2260	2240	2215	2295	2250	100	675	500	1540	5	1	20000000	454	8.80	0.35	12	0.02	258.00	6404.00	3435	20230622	-33.92	2090	20240131	8.61	2555	-11.15	20240102	2090	8.61	20240131	3435	-33.92	20230622	2090	8.61	20240131	0.31	N	228340	500	100 억		133962	N	N	0	N	00	N
16	20240328	100955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2260	-5	5	-0.22	8923620	3977	23.88	2225	2260	2225	2940	1590	2265	2243.81	0.67	0	-154	2305	2285	2260	2240	2215	2295	2250	100	675	500	1540	5	1	20000000	452	8.76	0.35	12	0.02	258.00	6404.00	3435	20230622	-34.21	2090	20240131	8.13	2555	-11.55	20240102	2090	8.13	20240131	3435	-34.21	20230622	2090	8.13	20240131	0.31	N	228340	500	100 억		133962	N	N	0	N	00	N
17	20240328	090954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2250	-15	5	-0.66	2804660	1258	7.55	2225	2255	2225	2940	1590	2265	2229.46	0.67	0	-68	2305	2285	2260	2240	2215	2295	2250	100	675	500	1540	5	1	20000000	450	8.72	0.35	12	0.01	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2555	-11.94	20240102	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.31	N	228340	500	100 억		133962	N	N	0	N	00	N
18	20240327	160949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2265	0	3	0.00	37663820	16656	81.13	2240	2280	2235	2940	1590	2265	2261.28	0.67	0	-122	2341	2302	2246	2207	2151	2322	2227	100	675	500	1540	5	1	20000000	453	8.78	0.35	12	0.08	258.00	6404.00	3435	20230622	-34.06	2090	20240131	8.37	2555	-11.35	20240102	2090	8.37	20240131	3435	-34.06	20230622	2090	8.37	20240131	0.33	N	228340	500	100 억		134064	N	N	0	N	00	N
19	20240327	150951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2280	15	2	0.66	35110350	15529	75.64	2240	2280	2235	2940	1590	2265	2260.95	0.67	0	106	2341	2302	2246	2207	2151	2322	2227	100	675	500	1540	5	1	20000000	456	8.84	0.36	12	0.08	258.00	6404.00	3435	20230622	-33.62	2090	20240131	9.09	2555	-10.76	20240102	2090	9.09	20240131	3435	-33.62	20230622	2090	9.09	20240131	0.33	N	228340	500	100 억		134064	N	N	0	N	00	N
20	20240327	140951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2255	-10	5	-0.44	29796110	13188	64.23	2240	2280	2235	2940	1590	2265	2259.34	0.67	0	138	2341	2302	2246	2207	2151	2322	2227	100	675	500	1540	5	1	20000000	451	8.74	0.35	12	0.07	258.00	6404.00	3435	20230622	-34.35	2090	20240131	7.89	2555	-11.74	20240102	2090	7.89	20240131	3435	-34.35	20230622	2090	7.89	20240131	0.33	N	228340	500	100 억		134064	N	N	0	N	00	N
21	20240327	130949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2270	5	2	0.22	19864435	8804	42.88	2240	2270	2235	2940	1590	2265	2256.30	0.67	0	-615	2341	2302	2246	2207	2151	2322	2227	100	675	500	1540	5	1	20000000	454	8.80	0.35	12	0.04	258.00	6404.00	3435	20230622	-33.92	2090	20240131	8.61	2555	-11.15	20240102	2090	8.61	20240131	3435	-33.92	20230622	2090	8.61	20240131	0.33	N	228340	500	100 억		134064	N	N	0	N	00	N
22	20240327	120948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2270	5	2	0.22	12968330	5759	28.05	2240	2270	2235	2940	1590	2265	2251.84	0.67	0	-471	2341	2302	2246	2207	2151	2322	2227	100	675	500	1540	5	1	20000000	454	8.80	0.35	12	0.03	258.00	6404.00	3435	20230622	-33.92	2090	20240131	8.61	2555	-11.15	20240102	2090	8.61	20240131	3435	-33.92	20230622	2090	8.61	20240131	0.33	N	228340	500	100 억		134064	N	N	0	N	00	N
23	20240327	110948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2255	-10	5	-0.44	11518095	5117	24.92	2240	2270	2235	2940	1590	2265	2250.95	0.67	0	-387	2341	2302	2246	2207	2151	2322	2227	100	675	500	1540	5	1	20000000	451	8.74	0.35	12	0.03	258.00	6404.00	3435	20230622	-34.35	2090	20240131	7.89	2555	-11.74	20240102	2090	7.89	20240131	3435	-34.35	20230622	2090	7.89	20240131	0.33	N	228340	500	100 억		134064	N	N	0	N	00	N
24	20240327	100945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2250	-15	5	-0.66	5771535	2553	12.43	2240	2270	2240	2940	1590	2265	2260.69	0.67	0	-448	2341	2302	2246	2207	2151	2322	2227	100	675	500	1540	5	1	20000000	450	8.72	0.35	12	0.01	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2555	-11.94	20240102	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.33	N	228340	500	100 억		134064	N	N	0	N	00	N
25	20240327	090951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2260	-5	5	-0.22	372280	166	0.81	2240	2260	2240	2940	1590	2265	2242.65	0.67	0	-21	2341	2302	2246	2207	2151	2322	2227	100	675	500	1540	5	1	20000000	452	8.76	0.35	12	0.00	258.00	6404.00	3435	20230622	-34.21	2090	20240131	8.13	2555	-11.55	20240102	2090	8.13	20240131	3435	-34.21	20230622	2090	8.13	20240131	0.33	N	228340	500	100 억		134064	N	N	0	N	00	N
26	20240326	160843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2265	-10	5	-0.44	45621070	20531	319.10	2190	2285	2190	2955	1595	2275	2222.06	0.67	0	336	2315	2295	2260	2240	2205	2305	2250	100	680	500	1540	5	1	20000000	453	8.78	0.35	12	0.10	258.00	6404.00	3435	20230622	-34.06	2090	20240131	8.37	2555	-11.35	20240102	2090	8.37	20240131	3435	-34.06	20230622	2090	8.37	20240131	0.36	N	228340	500	100 억		133750	N	N	0	N	00	N
27	20240326	150937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2265	-10	5	-0.44	45521410	20487	318.42	2190	2285	2190	2955	1595	2275	2221.97	0.67	0	355	2315	2295	2260	2240	2205	2305	2250	100	680	500	1540	5	1	20000000	453	8.78	0.35	12	0.10	258.00	6404.00	3435	20230622	-34.06	2090	20240131	8.37	2555	-11.35	20240102	2090	8.37	20240131	3435	-34.06	20230622	2090	8.37	20240131	0.36	N	228340	500	100 억		133750	N	N	0	N	00	N
28	20240326	140935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2265	-10	5	-0.44	45259615	20371	316.61	2190	2285	2190	2955	1595	2275	2221.77	0.67	0	355	2315	2295	2260	2240	2205	2305	2250	100	680	500	1540	5	1	20000000	453	8.78	0.35	12	0.10	258.00	6404.00	3435	20230622	-34.06	2090	20240131	8.37	2555	-11.35	20240102	2090	8.37	20240131	3435	-34.06	20230622	2090	8.37	20240131	0.36	N	228340	500	100 억		133750	N	N	0	N	00	N
29	20240326	130930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2265	-10	5	-0.44	44942850	20231	314.44	2190	2285	2190	2955	1595	2275	2221.48	0.67	0	354	2315	2295	2260	2240	2205	2305	2250	100	680	500	1540	5	1	20000000	453	8.78	0.35	12	0.10	258.00	6404.00	3435	20230622	-34.06	2090	20240131	8.37	2555	-11.35	20240102	2090	8.37	20240131	3435	-34.06	20230622	2090	8.37	20240131	0.36	N	228340	500	100 억		133750	N	N	0	N	00	N
30	20240326	120930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2270	-5	5	-0.22	42658595	19224	298.79	2190	2285	2190	2955	1595	2275	2219.03	0.67	0	384	2315	2295	2260	2240	2205	2305	2250	100	680	500	1540	5	1	20000000	454	8.80	0.35	12	0.10	258.00	6404.00	3435	20230622	-33.92	2090	20240131	8.61	2555	-11.15	20240102	2090	8.61	20240131	3435	-33.92	20230622	2090	8.61	20240131	0.36	N	228340	500	100 억		133750	N	N	0	N	00	N
31	20240326	110927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2270	-5	5	-0.22	42122960	18988	295.12	2190	2285	2190	2955	1595	2275	2218.40	0.67	0	384	2315	2295	2260	2240	2205	2305	2250	100	680	500	1540	5	1	20000000	454	8.80	0.35	12	0.09	258.00	6404.00	3435	20230622	-33.92	2090	20240131	8.61	2555	-11.15	20240102	2090	8.61	20240131	3435	-33.92	20230622	2090	8.61	20240131	0.36	N	228340	500	100 억		133750	N	N	0	N	00	N
32	20240326	100939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2270	-5	5	-0.22	36604305	16565	257.46	2190	2275	2190	2955	1595	2275	2209.74	0.67	0	331	2315	2295	2260	2240	2205	2305	2250	100	680	500	1540	5	1	20000000	454	8.80	0.35	12	0.08	258.00	6404.00	3435	20230622	-33.92	2090	20240131	8.61	2555	-11.15	20240102	2090	8.61	20240131	3435	-33.92	20230622	2090	8.61	20240131	0.36	N	228340	500	100 억		133750	N	N	0	N	00	N
33	20240326	090937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2235	-40	5	-1.76	30357630	13780	214.17	2190	2275	2190	2955	1595	2275	2203.02	0.67	0	108	2315	2295	2260	2240	2205	2305	2250	100	680	500	1540	5	1	20000000	447	8.66	0.35	12	0.07	258.00	6404.00	3435	20230622	-34.93	2090	20240131	6.94	2555	-12.52	20240102	2090	6.94	20240131	3435	-34.93	20230622	2090	6.94	20240131	0.36	N	228340	500	100 억		133750	N	N	0	N	00	N
34	20240325	161009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2275	20	2	0.89	14560535	6434	34.90	2255	2280	2225	2930	1580	2255	2263.06	0.67	0	-27	2305	2280	2250	2225	2195	2292	2237	100	675	500	1530	5	1	20000000	455	8.82	0.36	12	0.03	258.00	6404.00	3435	20230622	-33.77	2090	20240131	8.85	2555	-10.96	20240102	2090	8.85	20240131	3435	-33.77	20230622	2090	8.85	20240131	0.37	N	228340	500	100 억		133770	N	N	0	N	00	N
35	20240325	151011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2250	-5	5	-0.22	13178400	5823	31.59	2255	2280	2225	2930	1580	2255	2263.16	0.67	0	-23	2305	2280	2250	2225	2195	2292	2237	100	675	500	1530	5	1	20000000	450	8.72	0.35	12	0.03	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2555	-11.94	20240102	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.37	N	228340	500	100 억		133770	N	N	0	N	00	N
36	20240325	141009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2275	20	2	0.89	8759790	3868	20.98	2255	2280	2225	2930	1580	2255	2264.68	0.67	0	-94	2305	2280	2250	2225	2195	2292	2237	100	675	500	1530	5	1	20000000	455	8.82	0.36	12	0.02	258.00	6404.00	3435	20230622	-33.77	2090	20240131	8.85	2555	-10.96	20240102	2090	8.85	20240131	3435	-33.77	20230622	2090	8.85	20240131	0.37	N	228340	500	100 억		133770	N	N	0	N	00	N
37	20240325	131010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2275	20	2	0.89	8637045	3814	20.69	2255	2280	2225	2930	1580	2255	2264.56	0.67	0	-73	2305	2280	2250	2225	2195	2292	2237	100	675	500	1530	5	1	20000000	455	8.82	0.36	12	0.02	258.00	6404.00	3435	20230622	-33.77	2090	20240131	8.85	2555	-10.96	20240102	2090	8.85	20240131	3435	-33.77	20230622	2090	8.85	20240131	0.37	N	228340	500	100 억		133770	N	N	0	N	00	N
38	20240325	121012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2270	15	2	0.67	6925100	3061	16.60	2255	2280	2225	2930	1580	2255	2262.37	0.67	0	-35	2305	2280	2250	2225	2195	2292	2237	100	675	500	1530	5	1	20000000	454	8.80	0.35	12	0.02	258.00	6404.00	3435	20230622	-33.92	2090	20240131	8.61	2555	-11.15	20240102	2090	8.61	20240131	3435	-33.92	20230622	2090	8.61	20240131	0.37	N	228340	500	100 억		133770	N	N	0	N	00	N
39	20240325	111011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2275	20	2	0.89	5651310	2501	13.57	2255	2280	2225	2930	1580	2255	2259.62	0.67	0	-35	2305	2280	2250	2225	2195	2292	2237	100	675	500	1530	5	1	20000000	455	8.82	0.36	12	0.01	258.00	6404.00	3435	20230622	-33.77	2090	20240131	8.85	2555	-10.96	20240102	2090	8.85	20240131	3435	-33.77	20230622	2090	8.85	20240131	0.37	N	228340	500	100 억		133770	N	N	0	N	00	N
40	20240325	101011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2265	10	2	0.44	2030190	895	4.85	2255	2280	2255	2930	1580	2255	2268.37	0.67	0	-127	2305	2280	2250	2225	2195	2292	2237	100	675	500	1530	5	1	20000000	453	8.78	0.35	12	0.00	258.00	6404.00	3435	20230622	-34.06	2090	20240131	8.37	2555	-11.35	20240102	2090	8.37	20240131	3435	-34.06	20230622	2090	8.37	20240131	0.37	N	228340	500	100 억		133770	N	N	0	N	00	N
41	20240325	091014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2255	0	3	0.00	27060	12	0.07	2255	2255	2255	2930	1580	2255	2255.00	0.67	0	-7	2305	2280	2250	2225	2195	2292	2237	100	675	500	1530	5	1	20000000	451	8.74	0.35	12	0.00	258.00	6404.00	3435	20230622	-34.35	2090	20240131	7.89	2555	-11.74	20240102	2090	7.89	20240131	3435	-34.35	20230622	2090	7.89	20240131	0.37	N	228340	500	100 억		133770	N	N	0	N	00	N
42	20240322	161013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2255	0	3	0.00	41396480	18410	108.81	2220	2275	2220	2930	1580	2255	2248.59	0.67	0	277	2308	2281	2238	2211	2168	2295	2225	100	675	500	1530	5	1	20000000	451	8.74	0.35	12	0.09	258.00	6404.00	3435	20230622	-34.35	2090	20240131	7.89	2555	-11.74	20240102	2090	7.89	20240131	3435	-34.35	20230622	2090	7.89	20240131	0.38	N	228340	500	100 억		133493	N	N	0	N	00	N
43	20240322	151015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2270	15	2	0.67	38412960	17089	101.00	2220	2275	2220	2930	1580	2255	2247.82	0.67	0	291	2308	2281	2238	2211	2168	2295	2225	100	675	500	1530	5	1	20000000	454	8.80	0.35	12	0.09	258.00	6404.00	3435	20230622	-33.92	2090	20240131	8.61	2555	-11.15	20240102	2090	8.61	20240131	3435	-33.92	20230622	2090	8.61	20240131	0.38	N	228340	500	100 억		133493	N	N	0	N	00	N
44	20240322	141002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2260	5	2	0.22	31884020	14207	83.97	2220	2270	2220	2930	1580	2255	2244.25	0.67	0	250	2308	2281	2238	2211	2168	2295	2225	100	675	500	1530	5	1	20000000	452	8.76	0.35	12	0.07	258.00	6404.00	3435	20230622	-34.21	2090	20240131	8.13	2555	-11.55	20240102	2090	8.13	20240131	3435	-34.21	20230622	2090	8.13	20240131	0.38	N	228340	500	100 억		133493	N	N	0	N	00	N
45	20240322	131008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2260	5	2	0.22	30226495	13471	79.62	2220	2270	2220	2930	1580	2255	2243.82	0.67	0	250	2308	2281	2238	2211	2168	2295	2225	100	675	500	1530	5	1	20000000	452	8.76	0.35	12	0.07	258.00	6404.00	3435	20230622	-34.21	2090	20240131	8.13	2555	-11.55	20240102	2090	8.13	20240131	3435	-34.21	20230622	2090	8.13	20240131	0.38	N	228340	500	100 억		133493	N	N	0	N	00	N
46	20240322	121004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2255	0	3	0.00	20006590	8947	52.88	2220	2270	2220	2930	1580	2255	2236.12	0.67	0	250	2308	2281	2238	2211	2168	2295	2225	100	675	500	1530	5	1	20000000	451	8.74	0.35	12	0.04	258.00	6404.00	3435	20230622	-34.35	2090	20240131	7.89	2555	-11.74	20240102	2090	7.89	20240131	3435	-34.35	20230622	2090	7.89	20240131	0.38	N	228340	500	100 억		133493	N	N	0	N	00	N
47	20240322	111013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2265	10	2	0.44	18337945	8206	48.50	2220	2265	2220	2930	1580	2255	2234.70	0.67	0	198	2308	2281	2238	2211	2168	2295	2225	100	675	500	1530	5	1	20000000	453	8.78	0.35	12	0.04	258.00	6404.00	3435	20230622	-34.06	2090	20240131	8.37	2555	-11.35	20240102	2090	8.37	20240131	3435	-34.06	20230622	2090	8.37	20240131	0.38	N	228340	500	100 억		133493	N	N	0	N	00	N
48	20240322	101003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2235	-20	5	-0.89	9387290	4221	24.95	2220	2240	2220	2930	1580	2255	2223.95	0.67	0	768	2308	2281	2238	2211	2168	2295	2225	100	675	500	1530	5	1	20000000	447	8.66	0.35	12	0.02	258.00	6404.00	3435	20230622	-34.93	2090	20240131	6.94	2555	-12.52	20240102	2090	6.94	20240131	3435	-34.93	20230622	2090	6.94	20240131	0.38	N	228340	500	100 억		133493	N	N	0	N	00	N
49	20240322	091003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2235	-20	5	-0.89	5792635	2608	15.41	2220	2240	2220	2930	1580	2255	2221.10	0.67	0	577	2308	2281	2238	2211	2168	2295	2225	100	675	500	1530	5	1	20000000	447	8.66	0.35	12	0.01	258.00	6404.00	3435	20230622	-34.93	2090	20240131	6.94	2555	-12.52	20240102	2090	6.94	20240131	3435	-34.93	20230622	2090	6.94	20240131	0.38	N	228340	500	100 억		133493	N	N	0	N	00	N
50	20240321	161009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2255	50	2	2.27	37726885	16919	183.90	2205	2265	2195	2865	1545	2205	2229.84	0.67	0	129	2225	2215	2195	2185	2165	2220	2190	100	660	500	1490	5	1	20000000	451	8.74	0.35	12	0.08	258.00	6404.00	3435	20230622	-34.35	2090	20240131	7.89	2555	-11.74	20240102	2090	7.89	20240131	3435	-34.35	20230622	2090	7.89	20240131	0.39	N	228340	500	100 억		133364	N	N	0	N	00	N
51	20240321	151003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2250	45	2	2.04	35388045	15881	172.62	2205	2265	2195	2865	1545	2205	2228.33	0.67	0	109	2225	2215	2195	2185	2165	2220	2190	100	660	500	1490	5	1	20000000	450	8.72	0.35	12	0.08	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2555	-11.94	20240102	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.39	N	228340	500	100 억		133364	N	N	0	N	00	N
52	20240321	141003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2250	45	2	2.04	26412575	11906	129.41	2205	2250	2195	2865	1545	2205	2218.43	0.67	0	306	2225	2215	2195	2185	2165	2220	2190	100	660	500	1490	5	1	20000000	450	8.72	0.35	12	0.06	258.00	6404.00	3435	20230622	-34.50	2090	20240131	7.66	2555	-11.94	20240102	2090	7.66	20240131	3435	-34.50	20230622	2090	7.66	20240131	0.39	N	228340	500	100 억		133364	N	N	0	N	00	N
53	20240321	130953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2230	25	2	1.13	17266910	7809	84.88	2205	2230	2195	2865	1545	2205	2211.16	0.67	0	354	2225	2215	2195	2185	2165	2220	2190	100	660	500	1490	5	1	20000000	446	8.64	0.35	12	0.04	258.00	6404.00	3435	20230622	-35.08	2090	20240131	6.70	2555	-12.72	20240102	2090	6.70	20240131	3435	-35.08	20230622	2090	6.70	20240131	0.39	N	228340	500	100 억		133364	N	N	0	N	00	N
54	20240321	121006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2220	15	2	0.68	15510170	7019	76.29	2205	2220	2195	2865	1545	2205	2209.74	0.67	0	389	2225	2215	2195	2185	2165	2220	2190	100	660	500	1490	5	1	20000000	444	8.60	0.35	12	0.04	258.00	6404.00	3435	20230622	-35.37	2090	20240131	6.22	2555	-13.11	20240102	2090	6.22	20240131	3435	-35.37	20230622	2090	6.22	20240131	0.39	N	228340	500	100 억		133364	N	N	0	N	00	N
55	20240321	111003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2210	5	2	0.23	7243095	3281	35.66	2205	2220	2195	2865	1545	2205	2207.59	0.67	0	107	2225	2215	2195	2185	2165	2220	2190	100	660	500	1490	5	1	20000000	442	8.57	0.35	12	0.02	258.00	6404.00	3435	20230622	-35.66	2090	20240131	5.74	2555	-13.50	20240102	2090	5.74	20240131	3435	-35.66	20230622	2090	5.74	20240131	0.39	N	228340	500	100 억		133364	N	N	0	N	00	N
56	20240321	101008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2210	5	2	0.23	2310605	1048	11.39	2205	2210	2195	2865	1545	2205	2204.78	0.67	0	2	2225	2215	2195	2185	2165	2220	2190	100	660	500	1490	5	1	20000000	442	8.57	0.35	12	0.01	258.00	6404.00	3435	20230622	-35.66	2090	20240131	5.74	2555	-13.50	20240102	2090	5.74	20240131	3435	-35.66	20230622	2090	5.74	20240131	0.39	N	228340	500	100 억		133364	N	N	0	N	00	N
57	20240321	091011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2205	0	3	0.00	336555	153	1.66	2205	2205	2195	2865	1545	2205	2199.71	0.67	0	0	2225	2215	2195	2185	2165	2220	2190	100	660	500	1490	5	1	20000000	441	8.55	0.34	12	0.00	258.00	6404.00	3435	20230622	-35.81	2090	20240131	5.50	2555	-13.70	20240102	2090	5.50	20240131	3435	-35.81	20230622	2090	5.50	20240131	0.39	N	228340	500	100 억		133364	N	N	0	N	00	N
58	20240320	160955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2205	15	2	0.68	20177915	9199	72.25	2185	2205	2175	2845	1535	2190	2193.49	0.67	0	-556	2250	2220	2190	2160	2130	2205	2145	100	655	500	1480	5	1	20000000	441	9.00	0.36	12	0.05	245.00	6146.00	3435	20230622	-35.81	2090	20240131	5.50	2555	-13.70	20240102	2090	5.50	20240131	3435	-35.81	20230622	2090	5.50	20240131	0.39	N	228340	500	100 억		133920	N	N	0	N	00	N
59	20240320	150957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2195	5	2	0.23	13805985	6302	49.49	2185	2205	2175	2845	1535	2190	2190.73	0.67	0	-449	2250	2220	2190	2160	2130	2205	2145	100	655	500	1480	5	1	20000000	439	8.96	0.36	12	0.03	245.00	6146.00	3435	20230622	-36.10	2090	20240131	5.02	2555	-14.09	20240102	2090	5.02	20240131	3435	-36.10	20230622	2090	5.02	20240131	0.39	N	228340	500	100 억		133920	N	N	0	N	00	N
60	20240320	141002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2185	-5	5	-0.23	6906010	3152	24.75	2185	2205	2175	2845	1535	2190	2190.99	0.67	0	-431	2250	2220	2190	2160	2130	2205	2145	100	655	500	1480	5	1	20000000	437	8.92	0.36	12	0.02	245.00	6146.00	3435	20230622	-36.39	2090	20240131	4.55	2555	-14.48	20240102	2090	4.55	20240131	3435	-36.39	20230622	2090	4.55	20240131	0.39	N	228340	500	100 억		133920	N	N	0	N	00	N
61	20240320	131002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2195	5	2	0.23	2906000	1328	10.43	2185	2205	2175	2845	1535	2190	2188.25	0.67	0	-342	2250	2220	2190	2160	2130	2205	2145	100	655	500	1480	5	1	20000000	439	8.96	0.36	12	0.01	245.00	6146.00	3435	20230622	-36.10	2090	20240131	5.02	2555	-14.09	20240102	2090	5.02	20240131	3435	-36.10	20230622	2090	5.02	20240131	0.39	N	228340	500	100 억		133920	N	N	0	N	00	N
62	20240320	120955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2190	0	3	0.00	2402940	1098	8.62	2185	2205	2175	2845	1535	2190	2188.47	0.67	0	-320	2250	2220	2190	2160	2130	2205	2145	100	655	500	1480	5	1	20000000	438	8.94	0.36	12	0.01	245.00	6146.00	3435	20230622	-36.24	2090	20240131	4.78	2555	-14.29	20240102	2090	4.78	20240131	3435	-36.24	20230622	2090	4.78	20240131	0.39	N	228340	500	100 억		133920	N	N	0	N	00	N
63	20240320	110957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2195	5	2	0.23	2053135	938	7.37	2185	2205	2175	2845	1535	2190	2188.84	0.67	0	-320	2250	2220	2190	2160	2130	2205	2145	100	655	500	1480	5	1	20000000	439	8.96	0.36	12	0.00	245.00	6146.00	3435	20230622	-36.10	2090	20240131	5.02	2555	-14.09	20240102	2090	5.02	20240131	3435	-36.10	20230622	2090	5.02	20240131	0.39	N	228340	500	100 억		133920	N	N	0	N	00	N
64	20240320	100951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2205	15	2	0.68	1178860	539	4.23	2185	2205	2175	2845	1535	2190	2187.12	0.67	0	-83	2250	2220	2190	2160	2130	2205	2145	100	655	500	1480	5	1	20000000	441	9.00	0.36	12	0.00	245.00	6146.00	3435	20230622	-35.81	2090	20240131	5.50	2555	-13.70	20240102	2090	5.50	20240131	3435	-35.81	20230622	2090	5.50	20240131	0.39	N	228340	500	100 억		133920	N	N	0	N	00	N
65	20240320	090956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2185	-5	5	-0.23	485020	222	1.74	2185	2185	2180	2845	1535	2190	2184.77	0.67	0	-18	2250	2220	2190	2160	2130	2205	2145	100	655	500	1480	5	1	20000000	437	8.92	0.36	12	0.00	245.00	6146.00	3435	20230622	-36.39	2090	20240131	4.55	2555	-14.48	20240102	2090	4.55	20240131	3435	-36.39	20230622	2090	4.55	20240131	0.39	N	228340	500	100 억		133920	N	N	0	N	00	N
66	20240319	160946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2190	-10	5	-0.45	27678695	12733	70.75	2220	2220	2160	2860	1540	2200	2173.78	0.67	0	-238	2353	2276	2228	2151	2103	2315	2190	100	660	500	1490	5	1	20000000	438	8.94	0.36	12	0.06	245.00	6146.00	3435	20230622	-36.24	2090	20240131	4.78	2555	-14.29	20240102	2090	4.78	20240131	3435	-36.24	20230622	2090	4.78	20240131	0.40	N	228340	500	100 억		134181	N	N	0	N	00	N
67	20240319	150955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	0	3	0.00	27253615	12539	69.67	2220	2220	2160	2860	1540	2200	2173.51	0.67	0	-193	2353	2276	2228	2151	2103	2315	2190	100	660	500	1490	5	1	20000000	440	8.98	0.36	12	0.06	245.00	6146.00	3435	20230622	-35.95	2090	20240131	5.26	2555	-13.89	20240102	2090	5.26	20240131	3435	-35.95	20230622	2090	5.26	20240131	0.40	N	228340	500	100 억		134181	N	N	0	N	00	N
68	20240319	140955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2170	-30	5	-1.36	22672875	10425	57.92	2220	2220	2160	2860	1540	2200	2174.86	0.67	0	-99	2353	2276	2228	2151	2103	2315	2190	100	660	500	1490	5	1	20000000	434	8.86	0.35	12	0.05	245.00	6146.00	3435	20230622	-36.83	2090	20240131	3.83	2555	-15.07	20240102	2090	3.83	20240131	3435	-36.83	20230622	2090	3.83	20240131	0.40	N	228340	500	100 억		134181	N	N	0	N	00	N
69	20240319	130924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2170	-30	5	-1.36	21665130	9962	55.35	2220	2220	2160	2860	1540	2200	2174.78	0.67	0	-52	2353	2276	2228	2151	2103	2315	2190	100	660	500	1490	5	1	20000000	434	8.86	0.35	12	0.05	245.00	6146.00	3435	20230622	-36.83	2090	20240131	3.83	2555	-15.07	20240102	2090	3.83	20240131	3435	-36.83	20230622	2090	3.83	20240131	0.40	N	228340	500	100 억		134181	N	N	0	N	00	N
70	20240319	120948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2170	-30	5	-1.36	19002465	8735	48.53	2220	2220	2160	2860	1540	2200	2175.44	0.67	0	-28	2353	2276	2228	2151	2103	2315	2190	100	660	500	1490	5	1	20000000	434	8.86	0.35	12	0.04	245.00	6146.00	3435	20230622	-36.83	2090	20240131	3.83	2555	-15.07	20240102	2090	3.83	20240131	3435	-36.83	20230622	2090	3.83	20240131	0.40	N	228340	500	100 억		134181	N	N	0	N	00	N
71	20240319	110952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2190	-10	5	-0.45	9562545	4389	24.39	2220	2220	2160	2860	1540	2200	2178.75	0.67	0	4	2353	2276	2228	2151	2103	2315	2190	100	660	500	1490	5	1	20000000	438	8.94	0.36	12	0.02	245.00	6146.00	3435	20230622	-36.24	2090	20240131	4.78	2555	-14.29	20240102	2090	4.78	20240131	3435	-36.24	20230622	2090	4.78	20240131	0.40	N	228340	500	100 억		134181	N	N	0	N	00	N
72	20240319	100955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2190	-10	5	-0.45	9416835	4322	24.01	2220	2220	2160	2860	1540	2200	2178.81	0.67	0	8	2353	2276	2228	2151	2103	2315	2190	100	660	500	1490	5	1	20000000	438	8.94	0.36	12	0.02	245.00	6146.00	3435	20230622	-36.24	2090	20240131	4.78	2555	-14.29	20240102	2090	4.78	20240131	3435	-36.24	20230622	2090	4.78	20240131	0.40	N	228340	500	100 억		134181	N	N	0	N	00	N
73	20240319	090954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2220	20	2	0.91	819140	370	2.06	2220	2220	2200	2860	1540	2200	2213.89	0.67	0	-35	2353	2276	2228	2151	2103	2315	2190	100	660	500	1490	5	1	20000000	444	9.06	0.36	12	0.00	245.00	6146.00	3435	20230622	-35.37	2090	20240131	6.22	2555	-13.11	20240102	2090	6.22	20240131	3435	-35.37	20230622	2090	6.22	20240131	0.40	N	228340	500	100 억		134181	N	N	0	N	00	N
74	20240318	160948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	-15	5	-0.68	40046305	17998	173.98	2195	2305	2180	2875	1555	2215	2225.04	0.67	0	63	2251	2232	2196	2177	2141	2242	2187	100	660	500	1500	5	1	20000000	440	8.98	0.36	12	0.09	245.00	6146.00	3460	20230313	-36.42	2090	20240131	5.26	2555	-13.89	20240102	2090	5.26	20240131	3435	-35.95	20230622	2090	5.26	20240131	0.41	N	228340	500	100 억		134118	N	N	0	N	00	N
75	20240318	150947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	0	3	0.00	37720905	16941	163.76	2195	2305	2180	2875	1555	2215	2226.60	0.67	0	1076	2251	2232	2196	2177	2141	2242	2187	100	660	500	1500	5	1	20000000	443	9.04	0.36	12	0.08	245.00	6146.00	3460	20230313	-35.98	2090	20240131	5.98	2555	-13.31	20240102	2090	5.98	20240131	3435	-35.52	20230622	2090	5.98	20240131	0.41	N	228340	500	100 억		134118	N	N	0	N	00	N
76	20240318	140947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	0	3	0.00	33456850	15007	145.07	2195	2305	2180	2875	1555	2215	2229.42	0.67	0	1003	2251	2232	2196	2177	2141	2242	2187	100	660	500	1500	5	1	20000000	443	9.04	0.36	12	0.08	245.00	6146.00	3460	20230313	-35.98	2090	20240131	5.98	2555	-13.31	20240102	2090	5.98	20240131	3435	-35.52	20230622	2090	5.98	20240131	0.41	N	228340	500	100 억		134118	N	N	0	N	00	N
77	20240318	130947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	0	3	0.00	27163920	12164	117.58	2195	2305	2180	2875	1555	2215	2233.14	0.67	0	977	2251	2232	2196	2177	2141	2242	2187	100	660	500	1500	5	1	20000000	443	9.04	0.36	12	0.06	245.00	6146.00	3460	20230313	-35.98	2090	20240131	5.98	2555	-13.31	20240102	2090	5.98	20240131	3435	-35.52	20230622	2090	5.98	20240131	0.41	N	228340	500	100 억		134118	N	N	0	N	00	N
78	20240318	120941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2245	30	2	1.35	20921165	9362	90.50	2195	2305	2180	2875	1555	2215	2234.69	0.67	0	1003	2251	2232	2196	2177	2141	2242	2187	100	660	500	1500	5	1	20000000	449	9.16	0.37	12	0.05	245.00	6146.00	3460	20230313	-35.12	2090	20240131	7.42	2555	-12.13	20240102	2090	7.42	20240131	3435	-34.64	20230622	2090	7.42	20240131	0.41	N	228340	500	100 억		134118	N	N	0	N	00	N
79	20240318	110950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2240	25	2	1.13	17838485	7984	77.18	2195	2305	2180	2875	1555	2215	2234.28	0.67	0	1578	2251	2232	2196	2177	2141	2242	2187	100	660	500	1500	5	1	20000000	448	9.14	0.36	12	0.04	245.00	6146.00	3460	20230313	-35.26	2090	20240131	7.18	2555	-12.33	20240102	2090	7.18	20240131	3435	-34.79	20230622	2090	7.18	20240131	0.41	N	228340	500	100 억		134118	N	N	0	N	00	N
80	20240318	100947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2245	30	2	1.35	9928680	4427	42.79	2195	2305	2180	2875	1555	2215	2242.76	0.67	0	933	2251	2232	2196	2177	2141	2242	2187	100	660	500	1500	5	1	20000000	449	9.16	0.37	12	0.02	245.00	6146.00	3460	20230313	-35.12	2090	20240131	7.42	2555	-12.13	20240102	2090	7.42	20240131	3435	-34.64	20230622	2090	7.42	20240131	0.41	N	228340	500	100 억		134118	N	N	0	N	00	N
81	20240318	090947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2180	-35	5	-1.58	1766985	806	7.79	2195	2195	2180	2875	1555	2215	2192.29	0.67	0	171	2251	2232	2196	2177	2141	2242	2187	100	660	500	1500	5	1	20000000	436	8.90	0.35	12	0.00	245.00	6146.00	3460	20230313	-36.99	2090	20240131	4.31	2555	-14.68	20240102	2090	4.31	20240131	3435	-36.54	20230622	2090	4.31	20240131	0.41	N	228340	500	100 억		134118	N	N	0	N	00	N
82	20240315	160938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	15	2	0.68	22561555	10241	62.83	2200	2215	2160	2860	1540	2200	2203.06	0.67	0	86	2216	2207	2196	2187	2176	2202	2182	100	660	500	1490	5	1	20000000	443	9.04	0.36	12	0.05	245.00	6146.00	3565	20230310	-37.87	2090	20240131	5.98	2555	-13.31	20240102	2090	5.98	20240131	3435	-35.52	20230622	2090	5.98	20240131	0.41	N	228340	500	100 억		134032	N	N	0	N	00	N
83	20240315	150907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	15	2	0.68	21742105	9871	60.56	2200	2215	2160	2860	1540	2200	2202.62	0.67	0	105	2216	2207	2196	2187	2176	2202	2182	100	660	500	1490	5	1	20000000	443	9.04	0.36	12	0.05	245.00	6146.00	3565	20230310	-37.87	2090	20240131	5.98	2555	-13.31	20240102	2090	5.98	20240131	3435	-35.52	20230622	2090	5.98	20240131	0.41	N	228340	500	100 억		134032	N	N	0	N	00	N
84	20240315	140848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	0	3	0.00	20788680	9438	57.91	2200	2215	2160	2860	1540	2200	2202.66	0.67	0	115	2216	2207	2196	2187	2176	2202	2182	100	660	500	1490	5	1	20000000	440	8.98	0.36	12	0.05	245.00	6146.00	3565	20230310	-38.29	2090	20240131	5.26	2555	-13.89	20240102	2090	5.26	20240131	3435	-35.95	20230622	2090	5.26	20240131	0.41	N	228340	500	100 억		134032	N	N	0	N	00	N
85	20240315	130938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	0	3	0.00	11429365	5194	31.87	2200	2215	2180	2860	1540	2200	2200.49	0.67	0	127	2216	2207	2196	2187	2176	2202	2182	100	660	500	1490	5	1	20000000	440	8.98	0.36	12	0.03	245.00	6146.00	3565	20230310	-38.29	2090	20240131	5.26	2555	-13.89	20240102	2090	5.26	20240131	3435	-35.95	20230622	2090	5.26	20240131	0.41	N	228340	500	100 억		134032	N	N	0	N	00	N
86	20240315	120937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2205	5	2	0.23	8262985	3749	23.00	2200	2215	2180	2860	1540	2200	2204.05	0.67	0	-1	2216	2207	2196	2187	2176	2202	2182	100	660	500	1490	5	1	20000000	441	9.00	0.36	12	0.02	245.00	6146.00	3565	20230310	-38.15	2090	20240131	5.50	2555	-13.70	20240102	2090	5.50	20240131	3435	-35.81	20230622	2090	5.50	20240131	0.41	N	228340	500	100 억		134032	N	N	0	N	00	N
87	20240315	110934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2210	10	2	0.45	7902825	3586	22.00	2200	2215	2180	2860	1540	2200	2203.80	0.67	0	-1	2216	2207	2196	2187	2176	2202	2182	100	660	500	1490	5	1	20000000	442	9.02	0.36	12	0.02	245.00	6146.00	3565	20230310	-38.01	2090	20240131	5.74	2555	-13.50	20240102	2090	5.74	20240131	3435	-35.66	20230622	2090	5.74	20240131	0.41	N	228340	500	100 억		134032	N	N	0	N	00	N
88	20240315	100936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	15	2	0.68	4189505	1908	11.71	2200	2215	2180	2860	1540	2200	2195.76	0.67	0	7	2216	2207	2196	2187	2176	2202	2182	100	660	500	1490	5	1	20000000	443	9.04	0.36	12	0.01	245.00	6146.00	3565	20230310	-37.87	2090	20240131	5.98	2555	-13.31	20240102	2090	5.98	20240131	3435	-35.52	20230622	2090	5.98	20240131	0.41	N	228340	500	100 억		134032	N	N	0	N	00	N
89	20240315	090943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2180	-20	5	-0.91	1019930	466	2.86	2200	2200	2180	2860	1540	2200	2188.69	0.67	0	0	2216	2207	2196	2187	2176	2202	2182	100	660	500	1490	5	1	20000000	436	8.90	0.35	12	0.00	245.00	6146.00	3565	20230310	-38.85	2090	20240131	4.31	2555	-14.68	20240102	2090	4.31	20240131	3435	-36.54	20230622	2090	4.31	20240131	0.41	N	228340	500	100 억		134032	N	N	0	N	00	N
90	20240314	160927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	-5	5	-0.23	35705215	16299	127.86	2205	2205	2185	2865	1545	2205	2190.64	0.67	0	-805	2248	2226	2193	2171	2138	2237	2182	100	660	500	1490	5	1	20000000	440	8.98	0.36	12	0.08	245.00	6146.00	3640	20230309	-39.56	2090	20240131	5.26	2555	-13.89	20240102	2090	5.26	20240131	3435	-35.95	20230622	2090	5.26	20240131	0.41	N	228340	500	100 억		134837	N	N	0	N	00	N
91	20240314	150932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2205	0	3	0.00	34162550	15598	122.36	2205	2205	2185	2865	1545	2205	2190.19	0.67	0	-805	2248	2226	2193	2171	2138	2237	2182	100	660	500	1490	5	1	20000000	441	9.00	0.36	12	0.08	245.00	6146.00	3640	20230309	-39.42	2090	20240131	5.50	2555	-13.70	20240102	2090	5.50	20240131	3435	-35.81	20230622	2090	5.50	20240131	0.41	N	228340	500	100 억		134837	N	N	0	N	00	N
92	20240314	140931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	-5	5	-0.23	19536590	8915	69.93	2205	2205	2185	2865	1545	2205	2191.43	0.67	0	-799	2248	2226	2193	2171	2138	2237	2182	100	660	500	1490	5	1	20000000	440	8.98	0.36	12	0.04	245.00	6146.00	3640	20230309	-39.56	2090	20240131	5.26	2555	-13.89	20240102	2090	5.26	20240131	3435	-35.95	20230622	2090	5.26	20240131	0.41	N	228340	500	100 억		134837	N	N	0	N	00	N
93	20240314	130928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2195	-10	5	-0.45	10821165	4936	38.72	2205	2205	2185	2865	1545	2205	2192.29	0.67	0	-528	2248	2226	2193	2171	2138	2237	2182	100	660	500	1490	5	1	20000000	439	8.96	0.36	12	0.02	245.00	6146.00	3640	20230309	-39.70	2090	20240131	5.02	2555	-14.09	20240102	2090	5.02	20240131	3435	-36.10	20230622	2090	5.02	20240131	0.41	N	228340	500	100 억		134837	N	N	0	N	00	N
94	20240314	120929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2195	-10	5	-0.45	9936215	4532	35.55	2205	2205	2185	2865	1545	2205	2192.46	0.67	0	-490	2248	2226	2193	2171	2138	2237	2182	100	660	500	1490	5	1	20000000	439	8.96	0.36	12	0.02	245.00	6146.00	3640	20230309	-39.70	2090	20240131	5.02	2555	-14.09	20240102	2090	5.02	20240131	3435	-36.10	20230622	2090	5.02	20240131	0.41	N	228340	500	100 억		134837	N	N	0	N	00	N
95	20240314	110931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	-5	5	-0.23	2850215	1299	10.19	2205	2205	2185	2865	1545	2205	2194.16	0.67	0	-490	2248	2226	2193	2171	2138	2237	2182	100	660	500	1490	5	1	20000000	440	8.98	0.36	12	0.01	245.00	6146.00	3640	20230309	-39.56	2090	20240131	5.26	2555	-13.89	20240102	2090	5.26	20240131	3435	-35.95	20230622	2090	5.26	20240131	0.41	N	228340	500	100 억		134837	N	N	0	N	00	N
96	20240314	100936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2195	-10	5	-0.45	2044330	931	7.30	2205	2205	2185	2865	1545	2205	2195.84	0.67	0	-422	2248	2226	2193	2171	2138	2237	2182	100	660	500	1490	5	1	20000000	439	8.96	0.36	12	0.00	245.00	6146.00	3640	20230309	-39.70	2090	20240131	5.02	2555	-14.09	20240102	2090	5.02	20240131	3435	-36.10	20230622	2090	5.02	20240131	0.41	N	228340	500	100 억		134837	N	N	0	N	00	N
97	20240314	090934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2205	0	3	0.00	524770	238	1.87	2205	2205	2200	2865	1545	2205	2204.92	0.67	0	-29	2248	2226	2193	2171	2138	2237	2182	100	660	500	1490	5	1	20000000	441	9.00	0.36	12	0.00	245.00	6146.00	3640	20230309	-39.42	2090	20240131	5.50	2555	-13.70	20240102	2090	5.50	20240131	3435	-35.81	20230622	2090	5.50	20240131	0.41	N	228340	500	100 억		134837	N	N	0	N	00	N
98	20240313	160919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2205	10	2	0.46	27901500	12748	131.22	2195	2215	2160	2850	1540	2195	2188.70	0.68	0	-295	2291	2242	2211	2162	2131	2227	2147	100	655	500	1490	5	1	20000000	441	9.00	0.36	12	0.06	245.00	6146.00	3660	20230308	-39.75	2090	20240131	5.50	2555	-13.70	20240102	2090	5.50	20240131	3460	-36.27	20230313	2090	5.50	20240131	0.43	N	228340	500	100 억		135107	N	N	0	N	00	N
99	20240313	150922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	20	2	0.91	26732850	12218	125.76	2195	2215	2160	2850	1540	2195	2187.99	0.68	0	-296	2291	2242	2211	2162	2131	2227	2147	100	655	500	1490	5	1	20000000	443	9.04	0.36	12	0.06	245.00	6146.00	3660	20230308	-39.48	2090	20240131	5.98	2555	-13.31	20240102	2090	5.98	20240131	3460	-35.98	20230313	2090	5.98	20240131	0.43	N	228340	500	100 억		135107	N	N	0	N	00	N
100	20240313	140920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	20	2	0.91	24081820	11018	113.41	2195	2215	2160	2850	1540	2195	2185.68	0.68	0	-264	2291	2242	2211	2162	2131	2227	2147	100	655	500	1490	5	1	20000000	443	9.04	0.36	12	0.06	245.00	6146.00	3660	20230308	-39.48	2090	20240131	5.98	2555	-13.31	20240102	2090	5.98	20240131	3460	-35.98	20230313	2090	5.98	20240131	0.43	N	228340	500	100 억		135107	N	N	0	N	00	N
101	20240313	130929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	20	2	0.91	10717370	4877	50.20	2195	2215	2185	2850	1540	2195	2197.53	0.68	0	-240	2291	2242	2211	2162	2131	2227	2147	100	655	500	1490	5	1	20000000	443	9.04	0.36	12	0.02	245.00	6146.00	3660	20230308	-39.48	2090	20240131	5.98	2555	-13.31	20240102	2090	5.98	20240131	3460	-35.98	20230313	2090	5.98	20240131	0.43	N	228340	500	100 억		135107	N	N	0	N	00	N
102	20240313	120922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2205	10	2	0.46	10431225	4747	48.86	2195	2215	2185	2850	1540	2195	2197.44	0.68	0	-239	2291	2242	2211	2162	2131	2227	2147	100	655	500	1490	5	1	20000000	441	9.00	0.36	12	0.02	245.00	6146.00	3660	20230308	-39.75	2090	20240131	5.50	2555	-13.70	20240102	2090	5.50	20240131	3460	-36.27	20230313	2090	5.50	20240131	0.43	N	228340	500	100 억		135107	N	N	0	N	00	N
103	20240313	110920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	20	2	0.91	9990460	4547	46.80	2195	2215	2185	2850	1540	2195	2197.15	0.68	0	-228	2291	2242	2211	2162	2131	2227	2147	100	655	500	1490	5	1	20000000	443	9.04	0.36	12	0.02	245.00	6146.00	3660	20230308	-39.48	2090	20240131	5.98	2555	-13.31	20240102	2090	5.98	20240131	3460	-35.98	20230313	2090	5.98	20240131	0.43	N	228340	500	100 억		135107	N	N	0	N	00	N
104	20240313	100916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2185	-10	5	-0.46	3101750	1414	14.55	2195	2205	2185	2850	1540	2195	2193.60	0.68	0	-234	2291	2242	2211	2162	2131	2227	2147	100	655	500	1490	5	1	20000000	437	8.92	0.36	12	0.01	245.00	6146.00	3660	20230308	-40.30	2090	20240131	4.55	2555	-14.48	20240102	2090	4.55	20240131	3460	-36.85	20230313	2090	4.55	20240131	0.43	N	228340	500	100 억		135107	N	N	0	N	00	N
105	20240313	090926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2205	10	2	0.46	1005455	458	4.71	2195	2205	2190	2850	1540	2195	2195.32	0.68	0	-86	2291	2242	2211	2162	2131	2227	2147	100	655	500	1490	5	1	20000000	441	9.00	0.36	12	0.00	245.00	6146.00	3660	20230308	-39.75	2090	20240131	5.50	2555	-13.70	20240102	2090	5.50	20240131	3460	-36.27	20230313	2090	5.50	20240131	0.43	N	228340	500	100 억		135107	N	N	0	N	00	N
106	20240312	160910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2195	-50	5	-2.23	21475200	9706	84.77	2245	2260	2180	2915	1575	2245	2212.57	0.68	0	51	2281	2262	2236	2217	2191	2272	2227	100	670	500	1520	5	1	20000000	439	8.96	0.36	12	0.05	245.00	6146.00	3690	20230307	-40.51	2090	20240131	5.02	2555	-14.09	20240102	2090	5.02	20240131	3460	-36.56	20230313	2090	5.02	20240131	0.43	N	228340	500	100 억		135073	N	N	0	N	00	N
107	20240312	150909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	-45	5	-2.00	20144470	9100	79.48	2245	2260	2180	2915	1575	2245	2213.68	0.68	0	35	2281	2262	2236	2217	2191	2272	2227	100	670	500	1520	5	1	20000000	440	8.98	0.36	12	0.05	245.00	6146.00	3690	20230307	-40.38	2090	20240131	5.26	2555	-13.89	20240102	2090	5.26	20240131	3460	-36.42	20230313	2090	5.26	20240131	0.43	N	228340	500	100 억		135073	N	N	0	N	00	N
108	20240312	140900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2230	-15	5	-0.67	7910865	3544	30.95	2245	2260	2205	2915	1575	2245	2232.19	0.68	0	-44	2281	2262	2236	2217	2191	2272	2227	100	670	500	1520	5	1	20000000	446	9.10	0.36	12	0.02	245.00	6146.00	3690	20230307	-39.57	2090	20240131	6.70	2555	-12.72	20240102	2090	6.70	20240131	3460	-35.55	20230313	2090	6.70	20240131	0.43	N	228340	500	100 억		135073	N	N	0	N	00	N
109	20240312	130826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2235	-10	5	-0.45	7679960	3440	30.04	2245	2260	2205	2915	1575	2245	2232.55	0.68	0	-41	2281	2262	2236	2217	2191	2272	2227	100	670	500	1520	5	1	20000000	447	9.12	0.36	12	0.02	245.00	6146.00	3690	20230307	-39.43	2090	20240131	6.94	2555	-12.52	20240102	2090	6.94	20240131	3460	-35.40	20230313	2090	6.94	20240131	0.43	N	228340	500	100 억		135073	N	N	0	N	00	N
110	20240312	120913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2235	-10	5	-0.45	7516975	3367	29.41	2245	2260	2205	2915	1575	2245	2232.54	0.68	0	-12	2281	2262	2236	2217	2191	2272	2227	100	670	500	1520	5	1	20000000	447	9.12	0.36	12	0.02	245.00	6146.00	3690	20230307	-39.43	2090	20240131	6.94	2555	-12.52	20240102	2090	6.94	20240131	3460	-35.40	20230313	2090	6.94	20240131	0.43	N	228340	500	100 억		135073	N	N	0	N	00	N
111	20240312	110908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2235	-10	5	-0.45	6972445	3123	27.28	2245	2260	2205	2915	1575	2245	2232.61	0.68	0	-4	2281	2262	2236	2217	2191	2272	2227	100	670	500	1520	5	1	20000000	447	9.12	0.36	12	0.02	245.00	6146.00	3690	20230307	-39.43	2090	20240131	6.94	2555	-12.52	20240102	2090	6.94	20240131	3460	-35.40	20230313	2090	6.94	20240131	0.43	N	228340	500	100 억		135073	N	N	0	N	00	N
112	20240312	100911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2230	-15	5	-0.67	6100585	2731	23.85	2245	2260	2205	2915	1575	2245	2233.83	0.68	0	101	2281	2262	2236	2217	2191	2272	2227	100	670	500	1520	5	1	20000000	446	9.10	0.36	12	0.01	245.00	6146.00	3690	20230307	-39.57	2090	20240131	6.70	2555	-12.72	20240102	2090	6.70	20240131	3460	-35.55	20230313	2090	6.70	20240131	0.43	N	228340	500	100 억		135073	N	N	0	N	00	N
113	20240312	090909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2220	-25	5	-1.11	4893380	2186	19.09	2245	2245	2220	2915	1575	2245	2238.51	0.68	0	70	2281	2262	2236	2217	2191	2272	2227	100	670	500	1520	5	1	20000000	444	9.06	0.36	12	0.01	245.00	6146.00	3690	20230307	-39.84	2090	20240131	6.22	2555	-13.11	20240102	2090	6.22	20240131	3460	-35.84	20230313	2090	6.22	20240131	0.43	N	228340	500	100 억		135073	N	N	0	N	00	N
114	20240311	160906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2245	35	2	1.58	25577325	11450	101.76	2225	2255	2210	2870	1550	2210	2233.83	0.68	0	-871	2246	2227	2196	2177	2146	2237	2187	100	660	500	1500	5	1	20000000	449	9.16	0.37	12	0.06	245.00	6146.00	3690	20230307	-39.16	2090	20240131	7.42	2555	-12.13	20240102	2090	7.42	20240131	3460	-35.12	20230313	2090	7.42	20240131	0.51	N	228340	500	100 억		135939	N	N	0	N	00	N
115	20240311	150904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2250	40	2	1.81	19968235	8954	79.58	2225	2250	2210	2870	1550	2210	2230.09	0.68	0	-840	2246	2227	2196	2177	2146	2237	2187	100	660	500	1500	5	1	20000000	450	9.18	0.37	12	0.04	245.00	6146.00	3690	20230307	-39.02	2090	20240131	7.66	2555	-11.94	20240102	2090	7.66	20240131	3460	-34.97	20230313	2090	7.66	20240131	0.51	N	228340	500	100 억		135939	N	N	0	N	00	N
116	20240311	140903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2230	20	2	0.90	13804340	6206	55.15	2225	2250	2210	2870	1550	2210	2224.35	0.68	0	-202	2246	2227	2196	2177	2146	2237	2187	100	660	500	1500	5	1	20000000	446	9.10	0.36	12	0.03	245.00	6146.00	3690	20230307	-39.57	2090	20240131	6.70	2555	-12.72	20240102	2090	6.70	20240131	3460	-35.55	20230313	2090	6.70	20240131	0.51	N	228340	500	100 억		135939	N	N	0	N	00	N
117	20240311	130904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2230	20	2	0.90	10976145	4937	43.88	2225	2250	2210	2870	1550	2210	2223.24	0.68	0	-192	2246	2227	2196	2177	2146	2237	2187	100	660	500	1500	5	1	20000000	446	9.10	0.36	12	0.02	245.00	6146.00	3690	20230307	-39.57	2090	20240131	6.70	2555	-12.72	20240102	2090	6.70	20240131	3460	-35.55	20230313	2090	6.70	20240131	0.51	N	228340	500	100 억		135939	N	N	0	N	00	N
118	20240311	120906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2235	25	2	1.13	8294760	3727	33.12	2225	2250	2215	2870	1550	2210	2225.59	0.68	0	-165	2246	2227	2196	2177	2146	2237	2187	100	660	500	1500	5	1	20000000	447	9.12	0.36	12	0.02	245.00	6146.00	3690	20230307	-39.43	2090	20240131	6.94	2555	-12.52	20240102	2090	6.94	20240131	3460	-35.40	20230313	2090	6.94	20240131	0.51	N	228340	500	100 억		135939	N	N	0	N	00	N
119	20240311	110902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2225	15	2	0.68	7906180	3553	31.58	2225	2250	2215	2870	1550	2210	2225.21	0.68	0	-162	2246	2227	2196	2177	2146	2237	2187	100	660	500	1500	5	1	20000000	445	9.08	0.36	12	0.02	245.00	6146.00	3690	20230307	-39.70	2090	20240131	6.46	2555	-12.92	20240102	2090	6.46	20240131	3460	-35.69	20230313	2090	6.46	20240131	0.51	N	228340	500	100 억		135939	N	N	0	N	00	N
120	20240311	100852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2220	10	2	0.45	2602955	1167	10.37	2225	2250	2215	2870	1550	2210	2230.47	0.68	0	-160	2246	2227	2196	2177	2146	2237	2187	100	660	500	1500	5	1	20000000	444	9.06	0.36	12	0.01	245.00	6146.00	3690	20230307	-39.84	2090	20240131	6.22	2555	-13.11	20240102	2090	6.22	20240131	3460	-35.84	20230313	2090	6.22	20240131	0.51	N	228340	500	100 억		135939	N	N	0	N	00	N
121	20240311	090857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2250	40	2	1.81	942585	421	3.74	2225	2250	2225	2870	1550	2210	2238.92	0.68	0	25	2246	2227	2196	2177	2146	2237	2187	100	660	500	1500	5	1	20000000	450	9.18	0.37	12	0.00	245.00	6146.00	3690	20230307	-39.02	2090	20240131	7.66	2555	-11.94	20240102	2090	7.66	20240131	3460	-34.97	20230313	2090	7.66	20240131	0.51	N	228340	500	100 억		135939	N	N	0	N	00	N
122	20240308	160902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2210	15	2	0.68	24696995	11250	22.39	2195	2215	2165	2850	1540	2195	2195.29	0.68	0	296	2355	2275	2200	2120	2045	2237	2082	100	655	500	1490	5	1	20000000	442	9.02	0.36	12	0.06	245.00	6146.00	3695	20230303	-40.19	2090	20240131	5.74	2555	-13.50	20240102	2090	5.74	20240131	3660	-39.62	20230308	2090	5.74	20240131	0.51	N	228340	500	100 억		135643	N	N	0	N	00	N
123	20240308	150902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	20	2	0.91	24109135	10984	21.86	2195	2215	2165	2850	1540	2195	2194.93	0.68	0	279	2355	2275	2200	2120	2045	2237	2082	100	655	500	1490	5	1	20000000	443	9.04	0.36	12	0.05	245.00	6146.00	3695	20230303	-40.05	2090	20240131	5.98	2555	-13.31	20240102	2090	5.98	20240131	3660	-39.48	20230308	2090	5.98	20240131	0.51	N	228340	500	100 억		135643	N	N	0	N	00	N
124	20240308	140853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	5	2	0.23	20157195	9189	18.29	2195	2215	2165	2850	1540	2195	2193.62	0.68	0	268	2355	2275	2200	2120	2045	2237	2082	100	655	500	1490	5	1	20000000	440	8.98	0.36	12	0.05	245.00	6146.00	3695	20230303	-40.46	2090	20240131	5.26	2555	-13.89	20240102	2090	5.26	20240131	3660	-39.89	20230308	2090	5.26	20240131	0.51	N	228340	500	100 억		135643	N	N	0	N	00	N
125	20240308	130851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	20	2	0.91	19630585	8950	17.81	2195	2215	2165	2850	1540	2195	2193.36	0.68	0	264	2355	2275	2200	2120	2045	2237	2082	100	655	500	1490	5	1	20000000	443	9.04	0.36	12	0.04	245.00	6146.00	3695	20230303	-40.05	2090	20240131	5.98	2555	-13.31	20240102	2090	5.98	20240131	3660	-39.48	20230308	2090	5.98	20240131	0.51	N	228340	500	100 억		135643	N	N	0	N	00	N
126	20240308	120853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	5	2	0.23	18516740	8444	16.81	2195	2215	2165	2850	1540	2195	2192.89	0.68	0	213	2355	2275	2200	2120	2045	2237	2082	100	655	500	1490	5	1	20000000	440	8.98	0.36	12	0.04	245.00	6146.00	3695	20230303	-40.46	2090	20240131	5.26	2555	-13.89	20240102	2090	5.26	20240131	3660	-39.89	20230308	2090	5.26	20240131	0.51	N	228340	500	100 억		135643	N	N	0	N	00	N
127	20240308	110855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2205	10	2	0.46	16156485	7374	14.68	2195	2205	2165	2850	1540	2195	2191.01	0.68	0	-7	2355	2275	2200	2120	2045	2237	2082	100	655	500	1490	5	1	20000000	441	9.00	0.36	12	0.04	245.00	6146.00	3695	20230303	-40.32	2090	20240131	5.50	2555	-13.70	20240102	2090	5.50	20240131	3660	-39.75	20230308	2090	5.50	20240131	0.51	N	228340	500	100 억		135643	N	N	0	N	00	N
128	20240308	100850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2190	-5	5	-0.23	12357865	5648	11.24	2195	2195	2165	2850	1540	2195	2188.01	0.68	0	-7	2355	2275	2200	2120	2045	2237	2082	100	655	500	1490	5	1	20000000	438	8.94	0.36	12	0.03	245.00	6146.00	3695	20230303	-40.73	2090	20240131	4.78	2555	-14.29	20240102	2090	4.78	20240131	3660	-40.16	20230308	2090	4.78	20240131	0.51	N	228340	500	100 억		135643	N	N	0	N	00	N
129	20240308	090851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2195	0	3	0.00	5774690	2631	5.24	2195	2195	2185	2850	1540	2195	2194.87	0.68	0	-155	2355	2275	2200	2120	2045	2237	2082	100	655	500	1490	5	1	20000000	439	8.96	0.36	12	0.01	245.00	6146.00	3695	20230303	-40.60	2090	20240131	5.02	2555	-14.09	20240102	2090	5.02	20240131	3660	-40.03	20230308	2090	5.02	20240131	0.51	N	228340	500	100 억		135643	N	N	0	N	00	N
130	20240307	160850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2195	-70	5	-3.09	110144915	50239	471.59	2280	2280	2125	2940	1590	2265	2192.42	0.68	0	-938	2321	2292	2276	2247	2231	2285	2240	100	675	500	1540	5	1	20000000	439	8.96	0.36	12	0.25	245.00	6146.00	3695	20230303	-40.60	2090	20240131	5.02	2555	-14.09	20240102	2090	5.02	20240131	3690	-40.51	20230307	2090	5.02	20240131	0.51	N	228340	500	100 억		136282	N	N	0	N	00	N
131	20240307	150831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2195	-70	5	-3.09	109497115	49944	468.83	2280	2280	2125	2940	1590	2265	2192.40	0.68	0	-900	2321	2292	2276	2247	2231	2285	2240	100	675	500	1540	5	1	20000000	439	8.96	0.36	12	0.25	245.00	6146.00	3695	20230303	-40.60	2090	20240131	5.02	2555	-14.09	20240102	2090	5.02	20240131	3690	-40.51	20230307	2090	5.02	20240131	0.51	N	228340	500	100 억		136282	N	N	0	N	00	N
132	20240307	140836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2185	-80	5	-3.53	99575325	45422	426.38	2280	2280	2125	2940	1590	2265	2192.23	0.68	0	1843	2321	2292	2276	2247	2231	2285	2240	100	675	500	1540	5	1	20000000	437	8.92	0.36	12	0.23	245.00	6146.00	3695	20230303	-40.87	2090	20240131	4.55	2555	-14.48	20240102	2090	4.55	20240131	3690	-40.79	20230307	2090	4.55	20240131	0.51	N	228340	500	100 억		136282	N	N	0	N	00	N
133	20240307	130841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	-65	5	-2.87	34070735	15342	144.02	2280	2280	2185	2940	1590	2265	2220.75	0.68	0	1378	2321	2292	2276	2247	2231	2285	2240	100	675	500	1540	5	1	20000000	440	8.98	0.36	12	0.08	245.00	6146.00	3695	20230303	-40.46	2090	20240131	5.26	2555	-13.89	20240102	2090	5.26	20240131	3690	-40.38	20230307	2090	5.26	20240131	0.51	N	228340	500	100 억		136282	N	N	0	N	00	N
134	20240307	120845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2250	-15	5	-0.66	7592565	3366	31.60	2280	2280	2245	2940	1590	2265	2255.66	0.68	0	-794	2321	2292	2276	2247	2231	2285	2240	100	675	500	1540	5	1	20000000	450	9.18	0.37	12	0.02	245.00	6146.00	3695	20230303	-39.11	2090	20240131	7.66	2555	-11.94	20240102	2090	7.66	20240131	3690	-39.02	20230307	2090	7.66	20240131	0.51	N	228340	500	100 억		136282	N	N	0	N	00	N
135	20240307	110849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2255	-10	5	-0.44	2934250	1300	12.20	2280	2280	2250	2940	1590	2265	2257.12	0.68	0	-600	2321	2292	2276	2247	2231	2285	2240	100	675	500	1540	5	1	20000000	451	9.20	0.37	12	0.01	245.00	6146.00	3695	20230303	-38.97	2090	20240131	7.89	2555	-11.74	20240102	2090	7.89	20240131	3690	-38.89	20230307	2090	7.89	20240131	0.51	N	228340	500	100 억		136282	N	N	0	N	00	N
136	20240307	100843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2255	-10	5	-0.44	1501560	664	6.23	2280	2280	2250	2940	1590	2265	2261.39	0.68	0	-297	2321	2292	2276	2247	2231	2285	2240	100	675	500	1540	5	1	20000000	451	9.20	0.37	12	0.00	245.00	6146.00	3695	20230303	-38.97	2090	20240131	7.89	2555	-11.74	20240102	2090	7.89	20240131	3690	-38.89	20230307	2090	7.89	20240131	0.51	N	228340	500	100 억		136282	N	N	0	N	00	N
137	20240307	090846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2270	5	2	0.22	546000	240	2.25	2280	2280	2270	2940	1590	2265	2275.00	0.68	0	-239	2321	2292	2276	2247	2231	2285	2240	100	675	500	1540	5	1	20000000	454	9.27	0.37	12	0.00	245.00	6146.00	3695	20230303	-38.57	2090	20240131	8.61	2555	-11.15	20240102	2090	8.61	20240131	3690	-38.48	20230307	2090	8.61	20240131	0.51	N	228340	500	100 억		136282	N	N	0	N	00	N
138	20240306	160839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2265	-25	5	-1.09	24257185	10653	22.58	2290	2305	2260	2975	1605	2290	2277.03	0.68	0	-316	2360	2325	2275	2240	2190	2342	2257	100	685	500	1550	5	1	20000000	453	9.24	0.37	12	0.05	245.00	6146.00	3695	20230303	-38.70	2090	20240131	8.37	2555	-11.35	20240102	2090	8.37	20240131	3690	-38.62	20230307	2090	8.37	20240131	0.54	N	228340	500	100 억		136510	N	N	0	N	00	N
139	20240306	150840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2280	-10	5	-0.44	22616790	9930	21.05	2290	2305	2260	2975	1605	2290	2277.62	0.68	0	17	2360	2325	2275	2240	2190	2342	2257	100	685	500	1550	5	1	20000000	456	9.31	0.37	12	0.05	245.00	6146.00	3695	20230303	-38.29	2090	20240131	9.09	2555	-10.76	20240102	2090	9.09	20240131	3690	-38.21	20230307	2090	9.09	20240131	0.54	N	228340	500	100 억		136510	N	N	0	N	00	N
140	20240306	140846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2275	-15	5	-0.66	19617640	8613	18.25	2290	2305	2260	2975	1605	2290	2277.68	0.68	0	105	2360	2325	2275	2240	2190	2342	2257	100	685	500	1550	5	1	20000000	455	9.29	0.37	12	0.04	245.00	6146.00	3695	20230303	-38.43	2090	20240131	8.85	2555	-10.96	20240102	2090	8.85	20240131	3690	-38.35	20230307	2090	8.85	20240131	0.54	N	228340	500	100 억		136510	N	N	0	N	00	N
141	20240306	130846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2280	-10	5	-0.44	14171940	6221	13.18	2290	2305	2260	2975	1605	2290	2278.08	0.68	0	204	2360	2325	2275	2240	2190	2342	2257	100	685	500	1550	5	1	20000000	456	9.31	0.37	12	0.03	245.00	6146.00	3695	20230303	-38.29	2090	20240131	9.09	2555	-10.76	20240102	2090	9.09	20240131	3690	-38.21	20230307	2090	9.09	20240131	0.54	N	228340	500	100 억		136510	N	N	0	N	00	N
142	20240306	120844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2280	-10	5	-0.44	11806110	5177	10.97	2290	2305	2260	2975	1605	2290	2280.49	0.68	0	298	2360	2325	2275	2240	2190	2342	2257	100	685	500	1550	5	1	20000000	456	9.31	0.37	12	0.03	245.00	6146.00	3695	20230303	-38.29	2090	20240131	9.09	2555	-10.76	20240102	2090	9.09	20240131	3690	-38.21	20230307	2090	9.09	20240131	0.54	N	228340	500	100 억		136510	N	N	0	N	00	N
143	20240306	110842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2295	5	2	0.22	4481135	1952	4.14	2290	2305	2280	2975	1605	2290	2295.66	0.68	0	-68	2360	2325	2275	2240	2190	2342	2257	100	685	500	1550	5	1	20000000	459	9.37	0.37	12	0.01	245.00	6146.00	3695	20230303	-37.89	2090	20240131	9.81	2555	-10.18	20240102	2090	9.81	20240131	3690	-37.80	20230307	2090	9.81	20240131	0.54	N	228340	500	100 억		136510	N	N	0	N	00	N
144	20240306	100823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2300	10	2	0.44	1904065	829	1.76	2290	2305	2280	2975	1605	2290	2296.82	0.68	0	-44	2360	2325	2275	2240	2190	2342	2257	100	685	500	1550	5	1	20000000	460	9.39	0.37	12	0.00	245.00	6146.00	3695	20230303	-37.75	2090	20240131	10.05	2555	-9.98	20240102	2090	10.05	20240131	3690	-37.67	20230307	2090	10.05	20240131	0.54	N	228340	500	100 억		136510	N	N	0	N	00	N
145	20240306	090840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2305	15	2	0.66	782040	341	0.72	2290	2305	2290	2975	1605	2290	2293.37	0.68	0	-22	2360	2325	2275	2240	2190	2342	2257	100	685	500	1550	5	1	20000000	461	9.41	0.38	12	0.00	245.00	6146.00	3695	20230303	-37.62	2090	20240131	10.29	2555	-9.78	20240102	2090	10.29	20240131	3690	-37.53	20230307	2090	10.29	20240131	0.54	N	228340	500	100 억		136510	N	N	0	N	00	N
146	20240305	160836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2290	-10	5	-0.43	106598520	47174	306.11	2230	2310	2225	2990	1610	2300	2259.68	0.68	0	449	2330	2315	2285	2270	2240	2322	2277	100	690	500	1560	5	1	20000000	458	9.35	0.37	12	0.24	245.00	6146.00	3695	20230303	-38.02	2090	20240131	9.57	2555	-10.37	20240102	2090	9.57	20240131	3690	-37.94	20230307	2090	9.57	20240131	0.60	N	228340	500	100 억		136019	N	N	0	N	00	N
147	20240305	150836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2300	0	3	0.00	104634650	46318	300.55	2230	2310	2225	2990	1610	2300	2259.05	0.68	0	891	2330	2315	2285	2270	2240	2322	2277	100	690	500	1560	5	1	20000000	460	9.39	0.37	12	0.23	245.00	6146.00	3695	20230303	-37.75	2090	20240131	10.05	2555	-9.98	20240102	2090	10.05	20240131	3690	-37.67	20230307	2090	10.05	20240131	0.60	N	228340	500	100 억		136019	N	N	0	N	00	N
148	20240305	140824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2270	-30	5	-1.30	102665035	45455	294.95	2230	2310	2225	2990	1610	2300	2258.61	0.68	0	886	2330	2315	2285	2270	2240	2322	2277	100	690	500	1560	5	1	20000000	454	9.27	0.37	12	0.23	245.00	6146.00	3695	20230303	-38.57	2090	20240131	8.61	2555	-11.15	20240102	2090	8.61	20240131	3690	-38.48	20230307	2090	8.61	20240131	0.60	N	228340	500	100 억		136019	N	N	0	N	00	N
149	20240305	130825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2290	-10	5	-0.43	84931480	37614	244.07	2230	2310	2230	2990	1610	2300	2257.98	0.68	0	527	2330	2315	2285	2270	2240	2322	2277	100	690	500	1560	5	1	20000000	458	9.35	0.37	12	0.19	245.00	6146.00	3695	20230303	-38.02	2090	20240131	9.57	2555	-10.37	20240102	2090	9.57	20240131	3690	-37.94	20230307	2090	9.57	20240131	0.60	N	228340	500	100 억		136019	N	N	0	N	00	N
150	20240305	120829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2305	5	2	0.22	82639060	36616	237.60	2230	2310	2230	2990	1610	2300	2256.91	0.68	0	492	2330	2315	2285	2270	2240	2322	2277	100	690	500	1560	5	1	20000000	461	9.41	0.38	12	0.18	245.00	6146.00	3695	20230303	-37.62	2090	20240131	10.29	2555	-9.78	20240102	2090	10.29	20240131	3690	-37.53	20230307	2090	10.29	20240131	0.60	N	228340	500	100 억		136019	N	N	0	N	00	N
151	20240305	110829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2305	5	2	0.22	82127325	36393	236.15	2230	2310	2230	2990	1610	2300	2256.68	0.68	0	461	2330	2315	2285	2270	2240	2322	2277	100	690	500	1560	5	1	20000000	461	9.41	0.38	12	0.18	245.00	6146.00	3695	20230303	-37.62	2090	20240131	10.29	2555	-9.78	20240102	2090	10.29	20240131	3690	-37.53	20230307	2090	10.29	20240131	0.60	N	228340	500	100 억		136019	N	N	0	N	00	N
152	20240305	100826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2280	-20	5	-0.87	60192540	26840	174.16	2230	2300	2230	2990	1610	2300	2242.64	0.68	0	492	2330	2315	2285	2270	2240	2322	2277	100	690	500	1560	5	1	20000000	456	9.31	0.37	12	0.13	245.00	6146.00	3695	20230303	-38.29	2090	20240131	9.09	2555	-10.76	20240102	2090	9.09	20240131	3690	-38.21	20230307	2090	9.09	20240131	0.60	N	228340	500	100 억		136019	N	N	0	N	00	N
153	20240305	090825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2265	-35	5	-1.52	50939685	22749	147.62	2230	2300	2230	2990	1610	2300	2239.21	0.68	0	547	2330	2315	2285	2270	2240	2322	2277	100	690	500	1560	5	1	20000000	453	9.24	0.37	12	0.11	245.00	6146.00	3695	20230303	-38.70	2090	20240131	8.37	2555	-11.35	20240102	2090	8.37	20240131	3690	-38.62	20230307	2090	8.37	20240131	0.60	N	228340	500	100 억		136019	N	N	0	N	00	N
154	20240304	160827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2300	25	2	1.10	35219165	15400	83.02	2275	2300	2255	2955	1595	2275	2286.96	0.68	0	-727	2345	2310	2285	2250	2225	2297	2237	100	680	500	1540	5	1	20000000	460	9.39	0.37	12	0.08	245.00	6146.00	3695	20230303	-37.75	2090	20240131	10.05	2555	-9.98	20240102	2090	10.05	20240131	3690	-37.67	20230307	2090	10.05	20240131	0.61	N	228340	500	100 억		136438	N	N	0	N	00	N
155	20240304	150823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2300	25	2	1.10	34582695	15123	81.53	2275	2300	2255	2955	1595	2275	2286.76	0.68	0	-731	2345	2310	2285	2250	2225	2297	2237	100	680	500	1540	5	1	20000000	460	9.39	0.37	12	0.08	245.00	6146.00	3695	20230303	-37.75	2090	20240131	10.05	2555	-9.98	20240102	2090	10.05	20240131	3690	-37.67	20230307	2090	10.05	20240131	0.61	N	228340	500	100 억		136438	N	N	0	N	00	N
156	20240304	140751	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2290	15	2	0.66	31424290	13746	74.11	2275	2300	2255	2955	1595	2275	2286.07	0.68	0	-595	2345	2310	2285	2250	2225	2297	2237	100	680	500	1540	5	1	20000000	458	9.35	0.37	12	0.07	245.00	6146.00	3695	20230303	-38.02	2090	20240131	9.57	2555	-10.37	20240102	2090	9.57	20240131	3690	-37.94	20230307	2090	9.57	20240131	0.61	N	228340	500	100 억		136438	N	N	0	N	00	N
157	20240304	130817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2285	10	2	0.44	27787020	12155	65.53	2275	2300	2255	2955	1595	2275	2286.06	0.68	0	-502	2345	2310	2285	2250	2225	2297	2237	100	680	500	1540	5	1	20000000	457	9.33	0.37	12	0.06	245.00	6146.00	3695	20230303	-38.16	2090	20240131	9.33	2555	-10.57	20240102	2090	9.33	20240131	3690	-38.08	20230307	2090	9.33	20240131	0.61	N	228340	500	100 억		136438	N	N	0	N	00	N
158	20240304	120753	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2290	15	2	0.66	15310645	6719	36.22	2275	2300	2255	2955	1595	2275	2278.71	0.68	0	-468	2345	2310	2285	2250	2225	2297	2237	100	680	500	1540	5	1	20000000	458	9.35	0.37	12	0.03	245.00	6146.00	3695	20230303	-38.02	2090	20240131	9.57	2555	-10.37	20240102	2090	9.57	20240131	3690	-37.94	20230307	2090	9.57	20240131	0.61	N	228340	500	100 억		136438	N	N	0	N	00	N
159	20240304	110811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2290	15	2	0.66	14472505	6353	34.25	2275	2300	2255	2955	1595	2275	2278.06	0.68	0	-468	2345	2310	2285	2250	2225	2297	2237	100	680	500	1540	5	1	20000000	458	9.35	0.37	12	0.03	245.00	6146.00	3695	20230303	-38.02	2090	20240131	9.57	2555	-10.37	20240102	2090	9.57	20240131	3690	-37.94	20230307	2090	9.57	20240131	0.61	N	228340	500	100 억		136438	N	N	0	N	00	N
160	20240304	100811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2275	0	3	0.00	11221785	4927	26.56	2275	2300	2255	2955	1595	2275	2277.61	0.68	0	-292	2345	2310	2285	2250	2225	2297	2237	100	680	500	1540	5	1	20000000	455	9.29	0.37	12	0.02	245.00	6146.00	3695	20230303	-38.43	2090	20240131	8.85	2555	-10.96	20240102	2090	8.85	20240131	3690	-38.35	20230307	2090	8.85	20240131	0.61	N	228340	500	100 억		136438	N	N	0	N	00	N
161	20240304	090813	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2280	5	2	0.22	1116000	490	2.64	2275	2285	2275	2955	1595	2275	2277.55	0.68	0	-109	2345	2310	2285	2250	2225	2297	2237	100	680	500	1540	5	1	20000000	456	9.31	0.37	12	0.00	245.00	6146.00	3695	20230303	-38.29	2090	20240131	9.09	2555	-10.76	20240102	2090	9.09	20240131	3690	-38.21	20230307	2090	9.09	20240131	0.61	N	228340	500	100 억		136438	N	N	0	N	00	N