KissMeData/006050/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	160213	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1199	0	3	0.00	78636150	65918	97.20	1200	1206	1161	1558	840	1199	1192.94	2.44	0	-1711	1233	1215	1207	1189	1181	1212	1186	174	359	500	810	1	1	34895243	418	54.50	0.84	12	0.19	22.00	1421.00	1750	20230922	-31.49	1161	20240329	3.27	1437	-16.56	20240102	1161	3.27	20240329	1750	-31.49	20230922	1161	3.27	20240329	2.84	N	006050	500	174 억		850974	N	N	0	N	00	N
3	20240329	150213	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1200	1	2	0.08	73950224	62012	91.44	1200	1206	1161	1558	840	1199	1192.51	2.44	0	-1805	1233	1215	1207	1189	1181	1212	1186	174	359	500	810	1	1	34895243	419	54.55	0.84	12	0.18	22.00	1421.00	1750	20230922	-31.43	1161	20240329	3.36	1437	-16.49	20240102	1161	3.36	20240329	1750	-31.43	20230922	1161	3.36	20240329	2.84	N	006050	500	174 억		850974	N	N	0	N	00	N
4	20240329	140211	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1201	2	2	0.17	69118107	57985	85.50	1200	1206	1161	1558	840	1199	1192.00	2.44	0	-1715	1233	1215	1207	1189	1181	1212	1186	174	359	500	810	1	1	34895243	419	54.59	0.85	12	0.17	22.00	1421.00	1750	20230922	-31.37	1161	20240329	3.45	1437	-16.42	20240102	1161	3.45	20240329	1750	-31.37	20230922	1161	3.45	20240329	2.84	N	006050	500	174 억		850974	N	N	0	N	00	N
5	20240329	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1201	2	2	0.17	34367726	28583	42.15	1200	1206	1199	1558	840	1199	1202.38	2.44	0	-1640	1233	1215	1207	1189	1181	1212	1186	174	359	500	810	1	1	34895243	419	54.59	0.85	12	0.08	22.00	1421.00	1750	20230922	-31.37	1165	20240307	3.09	1437	-16.42	20240102	1165	3.09	20240307	1750	-31.37	20230922	1165	3.09	20240307	2.84	N	006050	500	174 억		850974	N	N	0	N	00	N
6	20240329	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	5	2	0.42	27764242	23091	34.05	1200	1206	1199	1558	840	1199	1202.38	2.44	0	-1640	1233	1215	1207	1189	1181	1212	1186	174	359	500	810	1	1	34895243	420	54.73	0.85	12	0.07	22.00	1421.00	1750	20230922	-31.20	1165	20240307	3.35	1437	-16.21	20240102	1165	3.35	20240307	1750	-31.20	20230922	1165	3.35	20240307	2.84	N	006050	500	174 억		850974	N	N	0	N	00	N
7	20240329	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1206	7	2	0.58	27029146	22481	33.15	1200	1206	1199	1558	840	1199	1202.31	2.44	0	-1640	1233	1215	1207	1189	1181	1212	1186	174	359	500	810	1	1	34895243	421	54.82	0.85	12	0.06	22.00	1421.00	1750	20230922	-31.09	1165	20240307	3.52	1437	-16.08	20240102	1165	3.52	20240307	1750	-31.09	20230922	1165	3.52	20240307	2.84	N	006050	500	174 억		850974	N	N	0	N	00	N
8	20240329	100210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1205	6	2	0.50	20249406	16853	24.85	1200	1205	1199	1558	840	1199	1201.53	2.44	0	-1640	1233	1215	1207	1189	1181	1212	1186	174	359	500	810	1	1	34895243	420	54.77	0.85	12	0.05	22.00	1421.00	1750	20230922	-31.14	1165	20240307	3.43	1437	-16.14	20240102	1165	3.43	20240307	1750	-31.14	20230922	1165	3.43	20240307	2.84	N	006050	500	174 억		850974	N	N	0	N	00	N
9	20240329	090209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	5	2	0.42	5425360	4521	6.67	1200	1204	1200	1558	840	1199	1200.04	2.44	0	-18	1233	1215	1207	1189	1181	1212	1186	174	359	500	810	1	1	34895243	420	54.73	0.85	12	0.01	22.00	1421.00	1750	20230922	-31.20	1165	20240307	3.35	1437	-16.21	20240102	1165	3.35	20240307	1750	-31.20	20230922	1165	3.35	20240307	2.84	N	006050	500	174 억		850974	N	N	0	N	00	N
10	20240328	160211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	-20	5	-1.64	81766355	67820	223.90	1219	1225	1199	1584	854	1219	1205.64	2.44	0	-1668	1248	1233	1222	1207	1196	1228	1202	174	365	500	820	1	1	34895243	418	54.50	0.84	12	0.19	22.00	1421.00	1750	20230922	-31.49	1165	20240307	2.92	1437	-16.56	20240102	1165	2.92	20240307	1750	-31.49	20230922	1165	2.92	20240307	2.87	N	006050	500	174 억		852647	N	N	0	N	00	N
11	20240328	150212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	-15	5	-1.23	62779752	51998	171.67	1219	1225	1200	1584	854	1219	1207.35	2.44	0	6354	1248	1233	1222	1207	1196	1228	1202	174	365	500	820	1	1	34895243	420	54.73	0.85	12	0.15	22.00	1421.00	1750	20230922	-31.20	1165	20240307	3.35	1437	-16.21	20240102	1165	3.35	20240307	1750	-31.20	20230922	1165	3.35	20240307	2.87	N	006050	500	174 억		852647	N	N	0	N	00	N
12	20240328	140210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1216	-3	5	-0.25	22911842	18802	62.07	1219	1225	1209	1584	854	1219	1218.59	2.44	0	-853	1248	1233	1222	1207	1196	1228	1202	174	365	500	820	1	1	34895243	424	55.27	0.86	12	0.05	22.00	1421.00	1750	20230922	-30.51	1165	20240307	4.38	1437	-15.38	20240102	1165	4.38	20240307	1750	-30.51	20230922	1165	4.38	20240307	2.87	N	006050	500	174 억		852647	N	N	0	N	00	N
13	20240328	130210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1216	-3	5	-0.25	22601864	18547	61.23	1219	1225	1209	1584	854	1219	1218.63	2.44	0	-770	1248	1233	1222	1207	1196	1228	1202	174	365	500	820	1	1	34895243	424	55.27	0.86	12	0.05	22.00	1421.00	1750	20230922	-30.51	1165	20240307	4.38	1437	-15.38	20240102	1165	4.38	20240307	1750	-30.51	20230922	1165	4.38	20240307	2.87	N	006050	500	174 억		852647	N	N	0	N	00	N
14	20240328	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1220	1	2	0.08	13563344	11118	36.71	1219	1225	1209	1584	854	1219	1219.94	2.44	0	-731	1248	1233	1222	1207	1196	1228	1202	174	365	500	820	1	1	34895243	426	55.45	0.86	12	0.03	22.00	1421.00	1750	20230922	-30.29	1165	20240307	4.72	1437	-15.10	20240102	1165	4.72	20240307	1750	-30.29	20230922	1165	4.72	20240307	2.87	N	006050	500	174 억		852647	N	N	0	N	00	N
15	20240328	110209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1220	1	2	0.08	13071957	10715	35.37	1219	1225	1209	1584	854	1219	1219.97	2.44	0	-722	1248	1233	1222	1207	1196	1228	1202	174	365	500	820	1	1	34895243	426	55.45	0.86	12	0.03	22.00	1421.00	1750	20230922	-30.29	1165	20240307	4.72	1437	-15.10	20240102	1165	4.72	20240307	1750	-30.29	20230922	1165	4.72	20240307	2.87	N	006050	500	174 억		852647	N	N	0	N	00	N
16	20240328	100214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1221	2	2	0.16	9772462	8006	26.43	1219	1225	1218	1584	854	1219	1220.64	2.44	0	-528	1248	1233	1222	1207	1196	1228	1202	174	365	500	820	1	1	34895243	426	55.50	0.86	12	0.02	22.00	1421.00	1750	20230922	-30.23	1165	20240307	4.81	1437	-15.03	20240102	1165	4.81	20240307	1750	-30.23	20230922	1165	4.81	20240307	2.87	N	006050	500	174 억		852647	N	N	0	N	00	N
17	20240328	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1224	5	2	0.41	384122	315	1.04	1219	1225	1219	1584	854	1219	1219.43	2.44	0	-43	1248	1233	1222	1207	1196	1228	1202	174	365	500	820	1	1	34895243	427	55.64	0.86	12	0.00	22.00	1421.00	1750	20230922	-30.06	1165	20240307	5.06	1437	-14.82	20240102	1165	5.06	20240307	1750	-30.06	20230922	1165	5.06	20240307	2.87	N	006050	500	174 억		852647	N	N	0	N	00	N
18	20240327	160214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1219	-3	5	-0.25	36883317	30290	63.42	1222	1237	1211	1588	856	1222	1217.67	2.45	0	-2334	1245	1233	1218	1206	1191	1239	1212	174	366	500	830	1	1	34895243	425	55.41	0.86	12	0.09	22.00	1421.00	1750	20230922	-30.34	1165	20240307	4.64	1437	-15.17	20240102	1165	4.64	20240307	1750	-30.34	20230922	1165	4.64	20240307	2.86	N	006050	500	174 억		854981	N	N	0	N	00	N
19	20240327	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1220	-2	5	-0.16	35419831	29089	60.91	1222	1237	1211	1588	856	1222	1217.64	2.45	0	-2320	1245	1233	1218	1206	1191	1239	1212	174	366	500	830	1	1	34895243	426	55.45	0.86	12	0.08	22.00	1421.00	1750	20230922	-30.29	1165	20240307	4.72	1437	-15.10	20240102	1165	4.72	20240307	1750	-30.29	20230922	1165	4.72	20240307	2.86	N	006050	500	174 억		854981	N	N	0	N	00	N
20	20240327	140212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1220	-2	5	-0.16	34952866	28706	60.11	1222	1237	1211	1588	856	1222	1217.62	2.45	0	-2320	1245	1233	1218	1206	1191	1239	1212	174	366	500	830	1	1	34895243	426	55.45	0.86	12	0.08	22.00	1421.00	1750	20230922	-30.29	1165	20240307	4.72	1437	-15.10	20240102	1165	4.72	20240307	1750	-30.29	20230922	1165	4.72	20240307	2.86	N	006050	500	174 억		854981	N	N	0	N	00	N
21	20240327	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1218	-4	5	-0.33	31896834	26198	54.85	1222	1237	1211	1588	856	1222	1217.53	2.45	0	-2386	1245	1233	1218	1206	1191	1239	1212	174	366	500	830	1	1	34895243	425	55.36	0.86	12	0.08	22.00	1421.00	1750	20230922	-30.40	1165	20240307	4.55	1437	-15.24	20240102	1165	4.55	20240307	1750	-30.40	20230922	1165	4.55	20240307	2.86	N	006050	500	174 억		854981	N	N	0	N	00	N
22	20240327	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1216	-6	5	-0.49	22106246	18151	38.01	1222	1237	1211	1588	856	1222	1217.91	2.45	0	-2097	1245	1233	1218	1206	1191	1239	1212	174	366	500	830	1	1	34895243	424	55.27	0.86	12	0.05	22.00	1421.00	1750	20230922	-30.51	1165	20240307	4.38	1437	-15.38	20240102	1165	4.38	20240307	1750	-30.51	20230922	1165	4.38	20240307	2.86	N	006050	500	174 억		854981	N	N	0	N	00	N
23	20240327	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1218	-4	5	-0.33	19716887	16183	33.88	1222	1237	1211	1588	856	1222	1218.37	2.45	0	-2066	1245	1233	1218	1206	1191	1239	1212	174	366	500	830	1	1	34895243	425	55.36	0.86	12	0.05	22.00	1421.00	1750	20230922	-30.40	1165	20240307	4.55	1437	-15.24	20240102	1165	4.55	20240307	1750	-30.40	20230922	1165	4.55	20240307	2.86	N	006050	500	174 억		854981	N	N	0	N	00	N
24	20240327	100210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1218	-4	5	-0.33	7013393	5738	12.01	1222	1237	1215	1588	856	1222	1222.27	2.45	0	-1091	1245	1233	1218	1206	1191	1239	1212	174	366	500	830	1	1	34895243	425	55.36	0.86	12	0.02	22.00	1421.00	1750	20230922	-30.40	1165	20240307	4.55	1437	-15.24	20240102	1165	4.55	20240307	1750	-30.40	20230922	1165	4.55	20240307	2.86	N	006050	500	174 억		854981	N	N	0	N	00	N
25	20240327	090215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1222	0	3	0.00	873696	715	1.50	1222	1222	1221	1588	856	1222	1221.95	2.45	0	-136	1245	1233	1218	1206	1191	1239	1212	174	366	500	830	1	1	34895243	426	55.55	0.86	12	0.00	22.00	1421.00	1750	20230922	-30.17	1165	20240307	4.89	1437	-14.96	20240102	1165	4.89	20240307	1750	-30.17	20230922	1165	4.89	20240307	2.86	N	006050	500	174 억		854981	N	N	0	N	00	N
26	20240326	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1222	19	2	1.58	58071021	47759	51.18	1203	1230	1203	1563	843	1203	1215.92	2.44	0	3031	1231	1216	1209	1194	1187	1213	1191	174	360	500	810	1	1	34895243	426	55.55	0.86	12	0.14	22.00	1421.00	1750	20230922	-30.17	1165	20240307	4.89	1437	-14.96	20240102	1165	4.89	20240307	1750	-30.17	20230922	1165	4.89	20240307	2.81	N	006050	500	174 억		851950	N	N	0	N	00	N
27	20240326	150212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1223	20	2	1.66	55897093	45977	49.27	1203	1230	1203	1563	843	1203	1215.76	2.44	0	2232	1231	1216	1209	1194	1187	1213	1191	174	360	500	810	1	1	34895243	427	55.59	0.86	12	0.13	22.00	1421.00	1750	20230922	-30.11	1165	20240307	4.98	1437	-14.89	20240102	1165	4.98	20240307	1750	-30.11	20230922	1165	4.98	20240307	2.81	N	006050	500	174 억		851950	N	N	0	N	00	N
28	20240326	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1221	18	2	1.50	45003410	37048	39.70	1203	1230	1203	1563	843	1203	1214.73	2.44	0	2081	1231	1216	1209	1194	1187	1213	1191	174	360	500	810	1	1	34895243	426	55.50	0.86	12	0.11	22.00	1421.00	1750	20230922	-30.23	1165	20240307	4.81	1437	-15.03	20240102	1165	4.81	20240307	1750	-30.23	20230922	1165	4.81	20240307	2.81	N	006050	500	174 억		851950	N	N	0	N	00	N
29	20240326	130210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1223	20	2	1.66	41303572	34005	36.44	1203	1230	1203	1563	843	1203	1214.63	2.44	0	683	1231	1216	1209	1194	1187	1213	1191	174	360	500	810	1	1	34895243	427	55.59	0.86	12	0.10	22.00	1421.00	1750	20230922	-30.11	1165	20240307	4.98	1437	-14.89	20240102	1165	4.98	20240307	1750	-30.11	20230922	1165	4.98	20240307	2.81	N	006050	500	174 억		851950	N	N	0	N	00	N
30	20240326	120210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1225	22	2	1.83	30088364	24785	26.56	1203	1230	1203	1563	843	1203	1213.97	2.44	0	1201	1231	1216	1209	1194	1187	1213	1191	174	360	500	810	1	1	34895243	427	55.68	0.86	12	0.07	22.00	1421.00	1750	20230922	-30.00	1165	20240307	5.15	1437	-14.75	20240102	1165	5.15	20240307	1750	-30.00	20230922	1165	5.15	20240307	2.81	N	006050	500	174 억		851950	N	N	0	N	00	N
31	20240326	110207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1224	21	2	1.75	22556505	18621	19.95	1203	1224	1203	1563	843	1203	1211.35	2.44	0	-86	1231	1216	1209	1194	1187	1213	1191	174	360	500	810	1	1	34895243	427	55.64	0.86	12	0.05	22.00	1421.00	1750	20230922	-30.06	1165	20240307	5.06	1437	-14.82	20240102	1165	5.06	20240307	1750	-30.06	20230922	1165	5.06	20240307	2.81	N	006050	500	174 억		851950	N	N	0	N	00	N
32	20240326	100210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1210	7	2	0.58	1304920	1084	1.16	1203	1210	1203	1563	843	1203	1203.80	2.44	0	0	1231	1216	1209	1194	1187	1213	1191	174	360	500	810	1	1	34895243	422	55.00	0.85	12	0.00	22.00	1421.00	1750	20230922	-30.86	1165	20240307	3.86	1437	-15.80	20240102	1165	3.86	20240307	1750	-30.86	20230922	1165	3.86	20240307	2.81	N	006050	500	174 억		851950	N	N	0	N	00	N
33	20240326	090210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1210	7	2	0.58	249038	207	0.22	1203	1210	1203	1563	843	1203	1203.08	2.44	0	0	1231	1216	1209	1194	1187	1213	1191	174	360	500	810	1	1	34895243	422	55.00	0.85	12	0.00	22.00	1421.00	1750	20230922	-30.86	1165	20240307	3.86	1437	-15.80	20240102	1165	3.86	20240307	1750	-30.86	20230922	1165	3.86	20240307	2.81	N	006050	500	174 억		851950	N	N	0	N	00	N
34	20240325	160214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	-6	5	-0.50	112713584	93314	84.56	1224	1224	1202	1571	847	1209	1207.90	2.44	0	1280	1233	1221	1207	1195	1181	1214	1188	174	362	500	820	1	1	34895243	420	54.68	0.85	12	0.27	22.00	1421.00	1750	20230922	-31.26	1165	20240307	3.26	1437	-16.28	20240102	1165	3.26	20240307	1750	-31.26	20230922	1165	3.26	20240307	2.80	N	006050	500	174 억		850670	N	N	0	N	00	N
35	20240325	150216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	-6	5	-0.50	99646050	82446	74.71	1224	1224	1202	1571	847	1209	1208.62	2.44	0	1490	1233	1221	1207	1195	1181	1214	1188	174	362	500	820	1	1	34895243	420	54.68	0.85	12	0.24	22.00	1421.00	1750	20230922	-31.26	1165	20240307	3.26	1437	-16.28	20240102	1165	3.26	20240307	1750	-31.26	20230922	1165	3.26	20240307	2.80	N	006050	500	174 억		850670	N	N	0	N	00	N
36	20240325	140215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	-1	5	-0.08	74547439	61591	55.82	1224	1224	1204	1571	847	1209	1210.36	2.44	0	525	1233	1221	1207	1195	1181	1214	1188	174	362	500	820	1	1	34895243	422	54.91	0.85	12	0.18	22.00	1421.00	1750	20230922	-30.97	1165	20240307	3.69	1437	-15.94	20240102	1165	3.69	20240307	1750	-30.97	20230922	1165	3.69	20240307	2.80	N	006050	500	174 억		850670	N	N	0	N	00	N
37	20240325	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1209	0	3	0.00	67965407	56146	50.88	1224	1224	1204	1571	847	1209	1210.51	2.44	0	-131	1233	1221	1207	1195	1181	1214	1188	174	362	500	820	1	1	34895243	422	54.95	0.85	12	0.16	22.00	1421.00	1750	20230922	-30.91	1165	20240307	3.78	1437	-15.87	20240102	1165	3.78	20240307	1750	-30.91	20230922	1165	3.78	20240307	2.80	N	006050	500	174 억		850670	N	N	0	N	00	N
38	20240325	120220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	-1	5	-0.08	59675685	49289	44.67	1224	1224	1204	1571	847	1209	1210.73	2.44	0	-131	1233	1221	1207	1195	1181	1214	1188	174	362	500	820	1	1	34895243	422	54.91	0.85	12	0.14	22.00	1421.00	1750	20230922	-30.97	1165	20240307	3.69	1437	-15.94	20240102	1165	3.69	20240307	1750	-30.97	20230922	1165	3.69	20240307	2.80	N	006050	500	174 억		850670	N	N	0	N	00	N
39	20240325	110216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	-2	5	-0.17	22420368	18504	16.77	1224	1224	1204	1571	847	1209	1211.65	2.44	0	-131	1233	1221	1207	1195	1181	1214	1188	174	362	500	820	1	1	34895243	421	54.86	0.85	12	0.05	22.00	1421.00	1750	20230922	-31.03	1165	20240307	3.61	1437	-16.01	20240102	1165	3.61	20240307	1750	-31.03	20230922	1165	3.61	20240307	2.80	N	006050	500	174 억		850670	N	N	0	N	00	N
40	20240325	100215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1212	3	2	0.25	16081303	13254	12.01	1224	1224	1204	1571	847	1209	1213.32	2.44	0	-40	1233	1221	1207	1195	1181	1214	1188	174	362	500	820	1	1	34895243	423	55.09	0.85	12	0.04	22.00	1421.00	1750	20230922	-30.74	1165	20240307	4.03	1437	-15.66	20240102	1165	4.03	20240307	1750	-30.74	20230922	1165	4.03	20240307	2.80	N	006050	500	174 억		850670	N	N	0	N	00	N
41	20240325	090218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1221	12	2	0.99	1736796	1419	1.29	1224	1224	1221	1571	847	1209	1223.96	2.44	0	-20	1233	1221	1207	1195	1181	1214	1188	174	362	500	820	1	1	34895243	426	55.50	0.86	12	0.00	22.00	1421.00	1750	20230922	-30.23	1165	20240307	4.81	1437	-15.03	20240102	1165	4.81	20240307	1750	-30.23	20230922	1165	4.81	20240307	2.80	N	006050	500	174 억		850670	N	N	0	N	00	N
42	20240322	160215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1209	-6	5	-0.49	132828541	110348	157.68	1215	1219	1193	1579	851	1215	1203.72	2.43	0	4258	1239	1227	1217	1205	1195	1222	1200	174	364	500	820	1	1	34895243	422	54.95	0.85	12	0.32	22.00	1421.00	1750	20230922	-30.91	1165	20240307	3.78	1437	-15.87	20240102	1165	3.78	20240307	1750	-30.91	20230922	1165	3.78	20240307	2.82	N	006050	500	174 억		846412	N	N	0	N	00	N
43	20240322	150217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	-7	5	-0.58	130325515	108276	154.72	1215	1219	1193	1579	851	1215	1203.64	2.43	0	3779	1239	1227	1217	1205	1195	1222	1200	174	364	500	820	1	1	34895243	422	54.91	0.85	12	0.31	22.00	1421.00	1750	20230922	-30.97	1165	20240307	3.69	1437	-15.94	20240102	1165	3.69	20240307	1750	-30.97	20230922	1165	3.69	20240307	2.82	N	006050	500	174 억		846412	N	N	0	N	00	N
44	20240322	140215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1209	-6	5	-0.49	104521377	86935	124.22	1215	1219	1193	1579	851	1215	1202.29	2.43	0	2727	1239	1227	1217	1205	1195	1222	1200	174	364	500	820	1	1	34895243	422	54.95	0.85	12	0.25	22.00	1421.00	1750	20230922	-30.91	1165	20240307	3.78	1437	-15.87	20240102	1165	3.78	20240307	1750	-30.91	20230922	1165	3.78	20240307	2.82	N	006050	500	174 억		846412	N	N	0	N	00	N
45	20240322	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1209	-6	5	-0.49	46829529	38929	55.63	1215	1219	1193	1579	851	1215	1202.95	2.43	0	-524	1239	1227	1217	1205	1195	1222	1200	174	364	500	820	1	1	34895243	422	54.95	0.85	12	0.11	22.00	1421.00	1750	20230922	-30.91	1165	20240307	3.78	1437	-15.87	20240102	1165	3.78	20240307	1750	-30.91	20230922	1165	3.78	20240307	2.82	N	006050	500	174 억		846412	N	N	0	N	00	N
46	20240322	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1202	-13	5	-1.07	42012130	34931	49.91	1215	1219	1193	1579	851	1215	1202.72	2.43	0	-567	1239	1227	1217	1205	1195	1222	1200	174	364	500	820	1	1	34895243	419	54.64	0.85	12	0.10	22.00	1421.00	1750	20230922	-31.31	1165	20240307	3.18	1437	-16.35	20240102	1165	3.18	20240307	1750	-31.31	20230922	1165	3.18	20240307	2.82	N	006050	500	174 억		846412	N	N	0	N	00	N
47	20240322	110216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	-11	5	-0.91	38978264	32410	46.31	1215	1219	1193	1579	851	1215	1202.66	2.43	0	-863	1239	1227	1217	1205	1195	1222	1200	174	364	500	820	1	1	34895243	420	54.73	0.85	12	0.09	22.00	1421.00	1750	20230922	-31.20	1165	20240307	3.35	1437	-16.21	20240102	1165	3.35	20240307	1750	-31.20	20230922	1165	3.35	20240307	2.82	N	006050	500	174 억		846412	N	N	0	N	00	N
48	20240322	100216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1206	-9	5	-0.74	32422936	26975	38.55	1215	1219	1193	1579	851	1215	1201.96	2.43	0	-830	1239	1227	1217	1205	1195	1222	1200	174	364	500	820	1	1	34895243	421	54.82	0.85	12	0.08	22.00	1421.00	1750	20230922	-31.09	1165	20240307	3.52	1437	-16.08	20240102	1165	3.52	20240307	1750	-31.09	20230922	1165	3.52	20240307	2.82	N	006050	500	174 억		846412	N	N	0	N	00	N
49	20240322	090215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1215	0	3	0.00	1032706	850	1.21	1215	1219	1214	1579	851	1215	1214.95	2.43	0	-758	1239	1227	1217	1205	1195	1222	1200	174	364	500	820	1	1	34895243	424	55.23	0.86	12	0.00	22.00	1421.00	1750	20230922	-30.57	1165	20240307	4.29	1437	-15.45	20240102	1165	4.29	20240307	1750	-30.57	20230922	1165	4.29	20240307	2.82	N	006050	500	174 억		846412	N	N	0	N	00	N
50	20240321	160215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1215	-2	5	-0.16	85082116	69981	198.40	1217	1229	1207	1582	852	1217	1215.85	2.43	0	-908	1233	1225	1217	1209	1201	1221	1205	174	365	500	820	1	1	34895243	424	22.92	0.87	12	0.20	53.00	1399.00	1750	20230922	-30.57	1165	20240307	4.29	1437	-15.45	20240102	1165	4.29	20240307	1750	-30.57	20230922	1165	4.29	20240307	2.89	N	006050	500	174 억		847320	N	N	0	N	00	N
51	20240321	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1214	-3	5	-0.25	76657287	63046	178.74	1217	1229	1207	1582	852	1217	1215.89	2.43	0	-1082	1233	1225	1217	1209	1201	1221	1205	174	365	500	820	1	1	34895243	424	22.91	0.87	12	0.18	53.00	1399.00	1750	20230922	-30.63	1165	20240307	4.21	1437	-15.52	20240102	1165	4.21	20240307	1750	-30.63	20230922	1165	4.21	20240307	2.89	N	006050	500	174 억		847320	N	N	0	N	00	N
52	20240321	140215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	-9	5	-0.74	72200101	59365	168.30	1217	1229	1207	1582	852	1217	1216.21	2.43	0	-878	1233	1225	1217	1209	1201	1221	1205	174	365	500	820	1	1	34895243	422	22.79	0.86	12	0.17	53.00	1399.00	1750	20230922	-30.97	1165	20240307	3.69	1437	-15.94	20240102	1165	3.69	20240307	1750	-30.97	20230922	1165	3.69	20240307	2.89	N	006050	500	174 억		847320	N	N	0	N	00	N
53	20240321	130213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1217	0	3	0.00	67325459	55336	156.88	1217	1229	1207	1582	852	1217	1216.67	2.43	0	-542	1233	1225	1217	1209	1201	1221	1205	174	365	500	820	1	1	34895243	425	22.96	0.87	12	0.16	53.00	1399.00	1750	20230922	-30.46	1165	20240307	4.46	1437	-15.31	20240102	1165	4.46	20240307	1750	-30.46	20230922	1165	4.46	20240307	2.89	N	006050	500	174 억		847320	N	N	0	N	00	N
54	20240321	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1214	-3	5	-0.25	54998660	45157	128.02	1217	1229	1213	1582	852	1217	1217.94	2.43	0	-351	1233	1225	1217	1209	1201	1221	1205	174	365	500	820	1	1	34895243	424	22.91	0.87	12	0.13	53.00	1399.00	1750	20230922	-30.63	1165	20240307	4.21	1437	-15.52	20240102	1165	4.21	20240307	1750	-30.63	20230922	1165	4.21	20240307	2.89	N	006050	500	174 억		847320	N	N	0	N	00	N
55	20240321	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1222	5	2	0.41	14878512	12161	34.48	1217	1229	1215	1582	852	1217	1223.46	2.43	0	-337	1233	1225	1217	1209	1201	1221	1205	174	365	500	820	1	1	34895243	426	23.06	0.87	12	0.03	53.00	1399.00	1750	20230922	-30.17	1165	20240307	4.89	1437	-14.96	20240102	1165	4.89	20240307	1750	-30.17	20230922	1165	4.89	20240307	2.89	N	006050	500	174 억		847320	N	N	0	N	00	N
56	20240321	100215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1224	7	2	0.58	12772051	10431	29.57	1217	1229	1217	1582	852	1217	1224.43	2.43	0	-684	1233	1225	1217	1209	1201	1221	1205	174	365	500	820	1	1	34895243	427	23.09	0.87	12	0.03	53.00	1399.00	1750	20230922	-30.06	1165	20240307	5.06	1437	-14.82	20240102	1165	5.06	20240307	1750	-30.06	20230922	1165	5.06	20240307	2.89	N	006050	500	174 억		847320	N	N	0	N	00	N
57	20240321	090215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1224	7	2	0.58	747281	613	1.74	1217	1224	1217	1582	852	1217	1219.06	2.43	0	-335	1233	1225	1217	1209	1201	1221	1205	174	365	500	820	1	1	34895243	427	23.09	0.87	12	0.00	53.00	1399.00	1750	20230922	-30.06	1165	20240307	5.06	1437	-14.82	20240102	1165	5.06	20240307	1750	-30.06	20230922	1165	5.06	20240307	2.89	N	006050	500	174 억		847320	N	N	0	N	00	N
58	20240320	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1217	-3	5	-0.25	42827921	35267	27.53	1220	1225	1209	1586	854	1220	1214.38	2.44	0	-2675	1255	1237	1221	1203	1187	1246	1212	174	366	500	820	1	1	34895243	425	22.96	0.87	12	0.10	53.00	1399.00	1750	20230922	-30.46	1165	20240307	4.46	1437	-15.31	20240102	1165	4.46	20240307	1750	-30.46	20230922	1165	4.46	20240307	2.88	N	006050	500	174 억		849995	N	N	0	N	00	N
59	20240320	150213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1217	-3	5	-0.25	38231619	31487	24.58	1220	1225	1209	1586	854	1220	1214.20	2.44	0	-2699	1255	1237	1221	1203	1187	1246	1212	174	366	500	820	1	1	34895243	425	22.96	0.87	12	0.09	53.00	1399.00	1750	20230922	-30.46	1165	20240307	4.46	1437	-15.31	20240102	1165	4.46	20240307	1750	-30.46	20230922	1165	4.46	20240307	2.88	N	006050	500	174 억		849995	N	N	0	N	00	N
60	20240320	140215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1218	-2	5	-0.16	35463523	29205	22.80	1220	1225	1209	1586	854	1220	1214.30	2.44	0	-2669	1255	1237	1221	1203	1187	1246	1212	174	366	500	820	1	1	34895243	425	22.98	0.87	12	0.08	53.00	1399.00	1750	20230922	-30.40	1165	20240307	4.55	1437	-15.24	20240102	1165	4.55	20240307	1750	-30.40	20230922	1165	4.55	20240307	2.88	N	006050	500	174 억		849995	N	N	0	N	00	N
61	20240320	130214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1214	-6	5	-0.49	25238134	20758	16.20	1220	1225	1209	1586	854	1220	1215.83	2.44	0	-2432	1255	1237	1221	1203	1187	1246	1212	174	366	500	820	1	1	34895243	424	22.91	0.87	12	0.06	53.00	1399.00	1750	20230922	-30.63	1165	20240307	4.21	1437	-15.52	20240102	1165	4.21	20240307	1750	-30.63	20230922	1165	4.21	20240307	2.88	N	006050	500	174 억		849995	N	N	0	N	00	N
62	20240320	120214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1214	-6	5	-0.49	20604945	16944	13.23	1220	1225	1209	1586	854	1220	1216.06	2.44	0	-1925	1255	1237	1221	1203	1187	1246	1212	174	366	500	820	1	1	34895243	424	22.91	0.87	12	0.05	53.00	1399.00	1750	20230922	-30.63	1165	20240307	4.21	1437	-15.52	20240102	1165	4.21	20240307	1750	-30.63	20230922	1165	4.21	20240307	2.88	N	006050	500	174 억		849995	N	N	0	N	00	N
63	20240320	110213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1220	0	3	0.00	16569274	13614	10.63	1220	1225	1212	1586	854	1220	1217.08	2.44	0	-1515	1255	1237	1221	1203	1187	1246	1212	174	366	500	820	1	1	34895243	426	23.02	0.87	12	0.04	53.00	1399.00	1750	20230922	-30.29	1165	20240307	4.72	1437	-15.10	20240102	1165	4.72	20240307	1750	-30.29	20230922	1165	4.72	20240307	2.88	N	006050	500	174 억		849995	N	N	0	N	00	N
64	20240320	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1215	-5	5	-0.41	9951823	8161	6.37	1220	1225	1214	1586	854	1220	1219.44	2.44	0	-1156	1255	1237	1221	1203	1187	1246	1212	174	366	500	820	1	1	34895243	424	22.92	0.87	12	0.02	53.00	1399.00	1750	20230922	-30.57	1165	20240307	4.29	1437	-15.45	20240102	1165	4.29	20240307	1750	-30.57	20230922	1165	4.29	20240307	2.88	N	006050	500	174 억		849995	N	N	0	N	00	N
65	20240320	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1219	-1	5	-0.08	182922	150	0.12	1220	1220	1218	1586	854	1220	1219.48	2.44	0	-74	1255	1237	1221	1203	1187	1246	1212	174	366	500	820	1	1	34895243	425	23.00	0.87	12	0.00	53.00	1399.00	1750	20230922	-30.34	1165	20240307	4.64	1437	-15.17	20240102	1165	4.64	20240307	1750	-30.34	20230922	1165	4.64	20240307	2.88	N	006050	500	174 억		849995	N	N	0	N	00	N
66	20240319	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1220	20	2	1.67	152553814	125557	226.20	1208	1239	1205	1560	840	1200	1215.02	2.45	0	-5441	1222	1210	1203	1191	1184	1207	1188	174	360	500	810	1	1	34895243	426	23.02	0.87	12	0.36	53.00	1399.00	1750	20230922	-30.29	1165	20240307	4.72	1437	-15.10	20240102	1165	4.72	20240307	1750	-30.29	20230922	1165	4.72	20240307	2.88	N	006050	500	174 억		855436	N	N	0	N	00	N
67	20240319	150213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1215	15	2	1.25	141626590	116562	210.00	1208	1239	1205	1560	840	1200	1215.03	2.45	0	-5387	1222	1210	1203	1191	1184	1207	1188	174	360	500	810	1	1	34895243	424	22.92	0.87	12	0.33	53.00	1399.00	1750	20230922	-30.57	1165	20240307	4.29	1437	-15.45	20240102	1165	4.29	20240307	1750	-30.57	20230922	1165	4.29	20240307	2.88	N	006050	500	174 억		855436	N	N	0	N	00	N
68	20240319	140214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1216	16	2	1.33	127945118	105237	189.59	1208	1239	1206	1560	840	1200	1215.78	2.45	0	-4647	1222	1210	1203	1191	1184	1207	1188	174	360	500	810	1	1	34895243	424	22.94	0.87	12	0.30	53.00	1399.00	1750	20230922	-30.51	1165	20240307	4.38	1437	-15.38	20240102	1165	4.38	20240307	1750	-30.51	20230922	1165	4.38	20240307	2.88	N	006050	500	174 억		855436	N	N	0	N	00	N
69	20240319	130204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1212	12	2	1.00	126576532	104109	187.56	1208	1239	1206	1560	840	1200	1215.81	2.45	0	-4400	1222	1210	1203	1191	1184	1207	1188	174	360	500	810	1	1	34895243	423	22.87	0.87	12	0.30	53.00	1399.00	1750	20230922	-30.74	1165	20240307	4.03	1437	-15.66	20240102	1165	4.03	20240307	1750	-30.74	20230922	1165	4.03	20240307	2.88	N	006050	500	174 억		855436	N	N	0	N	00	N
70	20240319	120214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1217	17	2	1.42	113789248	93601	168.63	1208	1239	1206	1560	840	1200	1215.68	2.45	0	-2445	1222	1210	1203	1191	1184	1207	1188	174	360	500	810	1	1	34895243	425	22.96	0.87	12	0.27	53.00	1399.00	1750	20230922	-30.46	1165	20240307	4.46	1437	-15.31	20240102	1165	4.46	20240307	1750	-30.46	20230922	1165	4.46	20240307	2.88	N	006050	500	174 억		855436	N	N	0	N	00	N
71	20240319	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1220	20	2	1.67	102834238	84577	152.37	1208	1239	1206	1560	840	1200	1215.87	2.45	0	-993	1222	1210	1203	1191	1184	1207	1188	174	360	500	810	1	1	34895243	426	23.02	0.87	12	0.24	53.00	1399.00	1750	20230922	-30.29	1165	20240307	4.72	1437	-15.10	20240102	1165	4.72	20240307	1750	-30.29	20230922	1165	4.72	20240307	2.88	N	006050	500	174 억		855436	N	N	0	N	00	N
72	20240319	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1234	34	2	2.83	82284847	67839	122.22	1208	1235	1206	1560	840	1200	1212.94	2.45	0	-1432	1222	1210	1203	1191	1184	1207	1188	174	360	500	810	1	1	34895243	431	23.28	0.88	12	0.19	53.00	1399.00	1750	20230922	-29.49	1165	20240307	5.92	1437	-14.13	20240102	1165	5.92	20240307	1750	-29.49	20230922	1165	5.92	20240307	2.88	N	006050	500	174 억		855436	N	N	0	N	00	N
73	20240319	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	8	2	0.67	3135379	2595	4.68	1208	1209	1208	1560	840	1200	1208.24	2.45	0	-526	1222	1210	1203	1191	1184	1207	1188	174	360	500	810	1	1	34895243	422	22.79	0.86	12	0.01	53.00	1399.00	1750	20230922	-30.97	1165	20240307	3.69	1437	-15.94	20240102	1165	3.69	20240307	1750	-30.97	20230922	1165	3.69	20240307	2.88	N	006050	500	174 억		855436	N	N	0	N	00	N
74	20240318	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	-7	5	-0.58	66869993	55507	102.19	1208	1215	1196	1569	845	1207	1204.71	2.45	0	-697	1218	1212	1204	1198	1190	1215	1201	174	362	500	820	1	1	34895243	419	22.64	0.86	12	0.16	53.00	1399.00	1750	20230922	-31.43	1165	20240307	3.00	1437	-16.49	20240102	1165	3.00	20240307	1750	-31.43	20230922	1165	3.00	20240307	2.88	N	006050	500	174 억		856133	N	N	0	N	00	N
75	20240318	150212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1202	-5	5	-0.41	63654862	52828	97.26	1208	1215	1196	1569	845	1207	1204.95	2.45	0	-678	1218	1212	1204	1198	1190	1215	1201	174	362	500	820	1	1	34895243	419	22.68	0.86	12	0.15	53.00	1399.00	1750	20230922	-31.31	1165	20240307	3.18	1437	-16.35	20240102	1165	3.18	20240307	1750	-31.31	20230922	1165	3.18	20240307	2.88	N	006050	500	174 억		856133	N	N	0	N	00	N
76	20240318	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1201	-6	5	-0.50	37021790	30627	56.38	1208	1215	1200	1569	845	1207	1208.80	2.45	0	-145	1218	1212	1204	1198	1190	1215	1201	174	362	500	820	1	1	34895243	419	22.66	0.86	12	0.09	53.00	1399.00	1750	20230922	-31.37	1165	20240307	3.09	1437	-16.42	20240102	1165	3.09	20240307	1750	-31.37	20230922	1165	3.09	20240307	2.88	N	006050	500	174 억		856133	N	N	0	N	00	N
77	20240318	130213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	1	2	0.08	29976000	24769	45.60	1208	1215	1205	1569	845	1207	1210.22	2.45	0	-93	1218	1212	1204	1198	1190	1215	1201	174	362	500	820	1	1	34895243	422	22.79	0.86	12	0.07	53.00	1399.00	1750	20230922	-30.97	1165	20240307	3.69	1437	-15.94	20240102	1165	3.69	20240307	1750	-30.97	20230922	1165	3.69	20240307	2.88	N	006050	500	174 억		856133	N	N	0	N	00	N
78	20240318	120210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1210	3	2	0.25	26890270	22209	40.89	1208	1215	1205	1569	845	1207	1210.78	2.45	0	-93	1218	1212	1204	1198	1190	1215	1201	174	362	500	820	1	1	34895243	422	22.83	0.86	12	0.06	53.00	1399.00	1750	20230922	-30.86	1165	20240307	3.86	1437	-15.80	20240102	1165	3.86	20240307	1750	-30.86	20230922	1165	3.86	20240307	2.88	N	006050	500	174 억		856133	N	N	0	N	00	N
79	20240318	110213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	0	3	0.00	22113753	18248	33.59	1208	1215	1206	1569	845	1207	1211.85	2.45	0	-27	1218	1212	1204	1198	1190	1215	1201	174	362	500	820	1	1	34895243	421	22.77	0.86	12	0.05	53.00	1399.00	1750	20230922	-31.03	1165	20240307	3.61	1437	-16.01	20240102	1165	3.61	20240307	1750	-31.03	20230922	1165	3.61	20240307	2.88	N	006050	500	174 억		856133	N	N	0	N	00	N
80	20240318	100212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1214	7	2	0.58	17051603	14066	25.90	1208	1215	1207	1569	845	1207	1212.26	2.45	0	185	1218	1212	1204	1198	1190	1215	1201	174	362	500	820	1	1	34895243	424	22.91	0.87	12	0.04	53.00	1399.00	1750	20230922	-30.63	1165	20240307	4.21	1437	-15.52	20240102	1165	4.21	20240307	1750	-30.63	20230922	1165	4.21	20240307	2.88	N	006050	500	174 억		856133	N	N	0	N	00	N
81	20240318	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	1	2	0.08	132880	110	0.20	1208	1208	1208	1569	845	1207	1208.00	2.45	0	0	1218	1212	1204	1198	1190	1215	1201	174	362	500	820	1	1	34895243	422	22.79	0.86	12	0.00	53.00	1399.00	1750	20230922	-30.97	1165	20240307	3.69	1437	-15.94	20240102	1165	3.69	20240307	1750	-30.97	20230922	1165	3.69	20240307	2.88	N	006050	500	174 억		856133	N	N	0	N	00	N
82	20240315	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	-1	5	-0.08	65352971	54318	101.05	1205	1210	1196	1570	846	1208	1203.15	2.45	0	-324	1217	1212	1206	1201	1195	1215	1204	174	362	500	820	1	1	34895243	421	22.77	0.86	12	0.16	53.00	1399.00	1750	20230922	-31.03	1165	20240307	3.61	1437	-16.01	20240102	1165	3.61	20240307	1750	-31.03	20230922	1165	3.61	20240307	3.07	N	006050	500	174 억		856457	N	N	0	N	00	N
83	20240315	150159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1206	-2	5	-0.17	58954930	49014	91.19	1205	1210	1196	1570	846	1208	1202.82	2.45	0	-325	1217	1212	1206	1201	1195	1215	1204	174	362	500	820	1	1	34895243	421	22.75	0.86	12	0.14	53.00	1399.00	1750	20230922	-31.09	1165	20240307	3.52	1437	-16.08	20240102	1165	3.52	20240307	1750	-31.09	20230922	1165	3.52	20240307	3.07	N	006050	500	174 억		856457	N	N	0	N	00	N
84	20240315	140202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	0	3	0.00	57976570	48203	89.68	1205	1210	1196	1570	846	1208	1202.76	2.45	0	-315	1217	1212	1206	1201	1195	1215	1204	174	362	500	820	1	1	34895243	422	22.79	0.86	12	0.14	53.00	1399.00	1750	20230922	-30.97	1165	20240307	3.69	1437	-15.94	20240102	1165	3.69	20240307	1750	-30.97	20230922	1165	3.69	20240307	3.07	N	006050	500	174 억		856457	N	N	0	N	00	N
85	20240315	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1205	-3	5	-0.25	40508281	33732	62.75	1205	1210	1196	1570	846	1208	1200.88	2.45	0	-214	1217	1212	1206	1201	1195	1215	1204	174	362	500	820	1	1	34895243	420	22.74	0.86	12	0.10	53.00	1399.00	1750	20230922	-31.14	1165	20240307	3.43	1437	-16.14	20240102	1165	3.43	20240307	1750	-31.14	20230922	1165	3.43	20240307	3.07	N	006050	500	174 억		856457	N	N	0	N	00	N
86	20240315	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	-8	5	-0.66	37378809	31126	57.91	1205	1210	1196	1570	846	1208	1200.88	2.45	0	-64	1217	1212	1206	1201	1195	1215	1204	174	362	500	820	1	1	34895243	419	22.64	0.86	12	0.09	53.00	1399.00	1750	20230922	-31.43	1165	20240307	3.00	1437	-16.49	20240102	1165	3.00	20240307	1750	-31.43	20230922	1165	3.00	20240307	3.07	N	006050	500	174 억		856457	N	N	0	N	00	N
87	20240315	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1206	-2	5	-0.17	17633114	14663	27.28	1205	1210	1198	1570	846	1208	1202.55	2.45	0	477	1217	1212	1206	1201	1195	1215	1204	174	362	500	820	1	1	34895243	421	22.75	0.86	12	0.04	53.00	1399.00	1750	20230922	-31.09	1165	20240307	3.52	1437	-16.08	20240102	1165	3.52	20240307	1750	-31.09	20230922	1165	3.52	20240307	3.07	N	006050	500	174 억		856457	N	N	0	N	00	N
88	20240315	100212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	-5	5	-0.41	14053996	11695	21.76	1205	1210	1198	1570	846	1208	1201.70	2.45	0	466	1217	1212	1206	1201	1195	1215	1204	174	362	500	820	1	1	34895243	420	22.70	0.86	12	0.03	53.00	1399.00	1750	20230922	-31.26	1165	20240307	3.26	1437	-16.28	20240102	1165	3.26	20240307	1750	-31.26	20230922	1165	3.26	20240307	3.07	N	006050	500	174 억		856457	N	N	0	N	00	N
89	20240315	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1205	-3	5	-0.25	1239874	1031	1.92	1205	1205	1201	1570	846	1208	1202.53	2.45	0	-21	1217	1212	1206	1201	1195	1215	1204	174	362	500	820	1	1	34895243	420	22.74	0.86	12	0.00	53.00	1399.00	1750	20230922	-31.14	1165	20240307	3.43	1437	-16.14	20240102	1165	3.43	20240307	1750	-31.14	20230922	1165	3.43	20240307	3.07	N	006050	500	174 억		856457	N	N	0	N	00	N
90	20240314	160209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	3	2	0.25	62925211	52179	39.00	1205	1211	1200	1566	844	1205	1205.95	2.46	0	-1982	1258	1231	1213	1186	1168	1222	1177	174	361	500	810	1	1	34895243	422	22.79	0.86	12	0.15	53.00	1399.00	1750	20230922	-30.97	1165	20240307	3.69	1437	-15.94	20240102	1165	3.69	20240307	1750	-30.97	20230922	1165	3.69	20240307	3.09	N	006050	500	174 억		857614	N	N	0	N	00	N
91	20240314	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1210	5	2	0.41	54404343	45135	33.74	1205	1210	1200	1566	844	1205	1205.37	2.46	0	-2209	1258	1231	1213	1186	1168	1222	1177	174	361	500	810	1	1	34895243	422	22.83	0.86	12	0.13	53.00	1399.00	1750	20230922	-30.86	1165	20240307	3.86	1437	-15.80	20240102	1165	3.86	20240307	1750	-30.86	20230922	1165	3.86	20240307	3.09	N	006050	500	174 억		857614	N	N	0	N	00	N
92	20240314	140210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	2	2	0.17	43854571	36409	27.21	1205	1209	1200	1566	844	1205	1204.50	2.46	0	-2270	1258	1231	1213	1186	1168	1222	1177	174	361	500	810	1	1	34895243	421	22.77	0.86	12	0.10	53.00	1399.00	1750	20230922	-31.03	1165	20240307	3.61	1437	-16.01	20240102	1165	3.61	20240307	1750	-31.03	20230922	1165	3.61	20240307	3.09	N	006050	500	174 억		857614	N	N	0	N	00	N
93	20240314	130209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	3	2	0.25	38787420	32200	24.07	1205	1209	1200	1566	844	1205	1204.58	2.46	0	-2284	1258	1231	1213	1186	1168	1222	1177	174	361	500	810	1	1	34895243	422	22.79	0.86	12	0.09	53.00	1399.00	1750	20230922	-30.97	1165	20240307	3.69	1437	-15.94	20240102	1165	3.69	20240307	1750	-30.97	20230922	1165	3.69	20240307	3.09	N	006050	500	174 억		857614	N	N	0	N	00	N
94	20240314	120210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1209	4	2	0.33	34493684	28637	21.41	1205	1209	1200	1566	844	1205	1204.51	2.46	0	-2264	1258	1231	1213	1186	1168	1222	1177	174	361	500	810	1	1	34895243	422	22.81	0.86	12	0.08	53.00	1399.00	1750	20230922	-30.91	1165	20240307	3.78	1437	-15.87	20240102	1165	3.78	20240307	1750	-30.91	20230922	1165	3.78	20240307	3.09	N	006050	500	174 억		857614	N	N	0	N	00	N
95	20240314	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	-2	5	-0.17	21254201	17643	13.19	1205	1209	1200	1566	844	1205	1204.68	2.46	0	-2649	1258	1231	1213	1186	1168	1222	1177	174	361	500	810	1	1	34895243	420	22.70	0.86	12	0.05	53.00	1399.00	1750	20230922	-31.26	1165	20240307	3.26	1437	-16.28	20240102	1165	3.26	20240307	1750	-31.26	20230922	1165	3.26	20240307	3.09	N	006050	500	174 억		857614	N	N	0	N	00	N
96	20240314	100211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	3	2	0.25	17818948	14784	11.05	1205	1209	1202	1566	844	1205	1205.29	2.46	0	-1781	1258	1231	1213	1186	1168	1222	1177	174	361	500	810	1	1	34895243	422	22.79	0.86	12	0.04	53.00	1399.00	1750	20230922	-30.97	1165	20240307	3.69	1437	-15.94	20240102	1165	3.69	20240307	1750	-30.97	20230922	1165	3.69	20240307	3.09	N	006050	500	174 억		857614	N	N	0	N	00	N
97	20240314	090210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1209	4	2	0.33	863989	717	0.54	1205	1209	1205	1566	844	1205	1205.01	2.46	0	-105	1258	1231	1213	1186	1168	1222	1177	174	361	500	810	1	1	34895243	422	22.81	0.86	12	0.00	53.00	1399.00	1750	20230922	-30.91	1165	20240307	3.78	1437	-15.87	20240102	1165	3.78	20240307	1750	-30.91	20230922	1165	3.78	20240307	3.09	N	006050	500	174 억		857614	N	N	0	N	00	N
98	20240313	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1205	-25	5	-2.03	160258751	132884	265.60	1230	1240	1195	1599	861	1230	1206.00	2.44	0	7409	1270	1249	1238	1217	1206	1244	1212	174	369	500	830	1	1	34895243	420	22.74	0.86	12	0.38	53.00	1399.00	1750	20230922	-31.14	1165	20240307	3.43	1437	-16.14	20240102	1165	3.43	20240307	1750	-31.14	20230922	1165	3.43	20240307	3.09	N	006050	500	174 억		851030	N	N	0	N	00	N
99	20240313	150209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	-22	5	-1.79	147120340	121968	243.78	1230	1240	1195	1599	861	1230	1206.22	2.44	0	7254	1270	1249	1238	1217	1206	1244	1212	174	369	500	830	1	1	34895243	422	22.79	0.86	12	0.35	53.00	1399.00	1750	20230922	-30.97	1165	20240307	3.69	1437	-15.94	20240102	1165	3.69	20240307	1750	-30.97	20230922	1165	3.69	20240307	3.09	N	006050	500	174 억		851030	N	N	0	N	00	N
100	20240313	140210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	-30	5	-2.44	108615460	89904	179.70	1230	1240	1195	1599	861	1230	1208.13	2.44	0	4599	1270	1249	1238	1217	1206	1244	1212	174	369	500	830	1	1	34895243	419	22.64	0.86	12	0.26	53.00	1399.00	1750	20230922	-31.43	1165	20240307	3.00	1437	-16.49	20240102	1165	3.00	20240307	1750	-31.43	20230922	1165	3.00	20240307	3.09	N	006050	500	174 억		851030	N	N	0	N	00	N
101	20240313	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1223	-7	5	-0.57	30194611	24645	49.26	1230	1240	1219	1599	861	1230	1225.18	2.44	0	-2626	1270	1249	1238	1217	1206	1244	1212	174	369	500	830	1	1	34895243	427	23.08	0.87	12	0.07	53.00	1399.00	1750	20230922	-30.11	1165	20240307	4.98	1437	-14.89	20240102	1165	4.98	20240307	1750	-30.11	20230922	1165	4.98	20240307	3.09	N	006050	500	174 억		851030	N	N	0	N	00	N
102	20240313	120209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1229	-1	5	-0.08	11997483	9742	19.47	1230	1240	1225	1599	861	1230	1231.52	2.44	0	-1973	1270	1249	1238	1217	1206	1244	1212	174	369	500	830	1	1	34895243	429	23.19	0.88	12	0.03	53.00	1399.00	1750	20230922	-29.77	1165	20240307	5.49	1437	-14.47	20240102	1165	5.49	20240307	1750	-29.77	20230922	1165	5.49	20240307	3.09	N	006050	500	174 억		851030	N	N	0	N	00	N
103	20240313	110209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1235	5	2	0.41	9323479	7565	15.12	1230	1240	1225	1599	861	1230	1232.45	2.44	0	-1485	1270	1249	1238	1217	1206	1244	1212	174	369	500	830	1	1	34895243	431	23.30	0.88	12	0.02	53.00	1399.00	1750	20230922	-29.43	1165	20240307	6.01	1437	-14.06	20240102	1165	6.01	20240307	1750	-29.43	20230922	1165	6.01	20240307	3.09	N	006050	500	174 억		851030	N	N	0	N	00	N
104	20240313	100209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1234	4	2	0.33	8285784	6724	13.44	1230	1240	1226	1599	861	1230	1232.27	2.44	0	-1495	1270	1249	1238	1217	1206	1244	1212	174	369	500	830	1	1	34895243	431	23.28	0.88	12	0.02	53.00	1399.00	1750	20230922	-29.49	1165	20240307	5.92	1437	-14.13	20240102	1165	5.92	20240307	1750	-29.49	20230922	1165	5.92	20240307	3.09	N	006050	500	174 억		851030	N	N	0	N	00	N
105	20240313	090208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	6	2	0.49	2405437	1954	3.91	1230	1236	1230	1599	861	1230	1231.03	2.44	0	-601	1270	1249	1238	1217	1206	1244	1212	174	369	500	830	1	1	34895243	431	23.32	0.88	12	0.01	53.00	1399.00	1750	20230922	-29.37	1165	20240307	6.09	1437	-13.99	20240102	1165	6.09	20240307	1750	-29.37	20230922	1165	6.09	20240307	3.09	N	006050	500	174 억		851030	N	N	0	N	00	N
106	20240312	160207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1230	-21	5	-1.68	61755895	50011	61.65	1259	1259	1227	1626	876	1251	1234.85	2.44	0	-1784	1269	1260	1246	1237	1223	1264	1241	174	375	500	850	1	1	34895243	429	23.21	0.88	12	0.14	53.00	1399.00	1750	20230922	-29.71	1165	20240307	5.58	1437	-14.41	20240102	1165	5.58	20240307	1750	-29.71	20230922	1165	5.58	20240307	3.09	N	006050	500	174 억		852495	N	N	0	N	00	N
107	20240312	150207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1230	-21	5	-1.68	54013882	43710	53.88	1259	1259	1229	1626	876	1251	1235.73	2.44	0	-2258	1269	1260	1246	1237	1223	1264	1241	174	375	500	850	1	1	34895243	429	23.21	0.88	12	0.13	53.00	1399.00	1750	20230922	-29.71	1165	20240307	5.58	1437	-14.41	20240102	1165	5.58	20240307	1750	-29.71	20230922	1165	5.58	20240307	3.09	N	006050	500	174 억		852495	N	N	0	N	00	N
108	20240312	140205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1242	-9	5	-0.72	38856667	31403	38.71	1259	1259	1229	1626	876	1251	1237.36	2.44	0	-1163	1269	1260	1246	1237	1223	1264	1241	174	375	500	850	1	1	34895243	433	23.43	0.89	12	0.09	53.00	1399.00	1750	20230922	-29.03	1165	20240307	6.61	1437	-13.57	20240102	1165	6.61	20240307	1750	-29.03	20230922	1165	6.61	20240307	3.09	N	006050	500	174 억		852495	N	N	0	N	00	N
109	20240312	130204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	-15	5	-1.20	31496144	25454	31.38	1259	1259	1229	1626	876	1251	1237.38	2.44	0	261	1269	1260	1246	1237	1223	1264	1241	174	375	500	850	1	1	34895243	431	23.32	0.88	12	0.07	53.00	1399.00	1750	20230922	-29.37	1165	20240307	6.09	1437	-13.99	20240102	1165	6.09	20240307	1750	-29.37	20230922	1165	6.09	20240307	3.09	N	006050	500	174 억		852495	N	N	0	N	00	N
110	20240312	120206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1234	-17	5	-1.36	29629529	23946	29.52	1259	1259	1229	1626	876	1251	1237.35	2.44	0	568	1269	1260	1246	1237	1223	1264	1241	174	375	500	850	1	1	34895243	431	23.28	0.88	12	0.07	53.00	1399.00	1750	20230922	-29.49	1165	20240307	5.92	1437	-14.13	20240102	1165	5.92	20240307	1750	-29.49	20230922	1165	5.92	20240307	3.09	N	006050	500	174 억		852495	N	N	0	N	00	N
111	20240312	110206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1231	-20	5	-1.60	26927995	21759	26.82	1259	1259	1229	1626	876	1251	1237.56	2.44	0	848	1269	1260	1246	1237	1223	1264	1241	174	375	500	850	1	1	34895243	430	23.23	0.88	12	0.06	53.00	1399.00	1750	20230922	-29.66	1165	20240307	5.67	1437	-14.34	20240102	1165	5.67	20240307	1750	-29.66	20230922	1165	5.67	20240307	3.09	N	006050	500	174 억		852495	N	N	0	N	00	N
112	20240312	100206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1238	-13	5	-1.04	20229425	16320	20.12	1259	1259	1229	1626	876	1251	1239.55	2.44	0	888	1269	1260	1246	1237	1223	1264	1241	174	375	500	850	1	1	34895243	432	23.36	0.88	12	0.05	53.00	1399.00	1750	20230922	-29.26	1165	20240307	6.27	1437	-13.85	20240102	1165	6.27	20240307	1750	-29.26	20230922	1165	6.27	20240307	3.09	N	006050	500	174 억		852495	N	N	0	N	00	N
113	20240312	090207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1258	7	2	0.56	369953	294	0.36	1259	1259	1251	1626	876	1251	1258.34	2.44	0	-40	1269	1260	1246	1237	1223	1264	1241	174	375	500	850	1	1	34895243	439	23.74	0.90	12	0.00	53.00	1399.00	1750	20230922	-28.11	1165	20240307	7.98	1437	-12.46	20240102	1165	7.98	20240307	1750	-28.11	20230922	1165	7.98	20240307	3.09	N	006050	500	174 억		852495	N	N	0	N	00	N
114	20240311	160206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1251	11	2	0.89	100783160	80858	93.32	1250	1255	1232	1612	868	1240	1246.42	2.46	0	-4216	1283	1261	1233	1211	1183	1272	1222	174	372	500	840	1	1	34895243	437	23.60	0.89	12	0.23	53.00	1399.00	1750	20230922	-28.51	1165	20240307	7.38	1437	-12.94	20240102	1165	7.38	20240307	1750	-28.51	20230922	1165	7.38	20240307	3.14	N	006050	500	174 억		856686	N	N	0	N	00	N
115	20240311	150207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1252	12	2	0.97	94861363	76118	87.85	1250	1255	1232	1612	868	1240	1246.24	2.46	0	-3782	1283	1261	1233	1211	1183	1272	1222	174	372	500	840	1	1	34895243	437	23.62	0.89	12	0.22	53.00	1399.00	1750	20230922	-28.46	1165	20240307	7.47	1437	-12.87	20240102	1165	7.47	20240307	1750	-28.46	20230922	1165	7.47	20240307	3.14	N	006050	500	174 억		856686	N	N	0	N	00	N
116	20240311	140205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1250	10	2	0.81	78164128	62773	72.45	1250	1255	1232	1612	868	1240	1245.19	2.46	0	-3052	1283	1261	1233	1211	1183	1272	1222	174	372	500	840	1	1	34895243	436	23.58	0.89	12	0.18	53.00	1399.00	1750	20230922	-28.57	1165	20240307	7.30	1437	-13.01	20240102	1165	7.30	20240307	1750	-28.57	20230922	1165	7.30	20240307	3.14	N	006050	500	174 억		856686	N	N	0	N	00	N
117	20240311	130206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1250	10	2	0.81	73845272	59306	68.45	1250	1255	1232	1612	868	1240	1245.16	2.46	0	-2089	1283	1261	1233	1211	1183	1272	1222	174	372	500	840	1	1	34895243	436	23.58	0.89	12	0.17	53.00	1399.00	1750	20230922	-28.57	1165	20240307	7.30	1437	-13.01	20240102	1165	7.30	20240307	1750	-28.57	20230922	1165	7.30	20240307	3.14	N	006050	500	174 억		856686	N	N	0	N	00	N
118	20240311	120207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1253	13	2	1.05	67704993	54383	62.77	1250	1255	1232	1612	868	1240	1244.97	2.46	0	-1775	1283	1261	1233	1211	1183	1272	1222	174	372	500	840	1	1	34895243	437	23.64	0.90	12	0.16	53.00	1399.00	1750	20230922	-28.40	1165	20240307	7.55	1437	-12.80	20240102	1165	7.55	20240307	1750	-28.40	20230922	1165	7.55	20240307	3.14	N	006050	500	174 억		856686	N	N	0	N	00	N
119	20240311	110207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1252	12	2	0.97	66408232	53347	61.57	1250	1255	1232	1612	868	1240	1244.84	2.46	0	-1426	1283	1261	1233	1211	1183	1272	1222	174	372	500	840	1	1	34895243	437	23.62	0.89	12	0.15	53.00	1399.00	1750	20230922	-28.46	1165	20240307	7.47	1437	-12.87	20240102	1165	7.47	20240307	1750	-28.46	20230922	1165	7.47	20240307	3.14	N	006050	500	174 억		856686	N	N	0	N	00	N
120	20240311	100205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1252	12	2	0.97	58973610	47404	54.71	1250	1255	1232	1612	868	1240	1244.06	2.46	0	-1003	1283	1261	1233	1211	1183	1272	1222	174	372	500	840	1	1	34895243	437	23.62	0.89	12	0.14	53.00	1399.00	1750	20230922	-28.46	1165	20240307	7.47	1437	-12.87	20240102	1165	7.47	20240307	1750	-28.46	20230922	1165	7.47	20240307	3.14	N	006050	500	174 억		856686	N	N	0	N	00	N
121	20240311	090205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1248	8	2	0.65	10456656	8366	9.66	1250	1250	1247	1612	868	1240	1249.90	2.46	0	-1466	1283	1261	1233	1211	1183	1272	1222	174	372	500	840	1	1	34895243	435	23.55	0.89	12	0.02	53.00	1399.00	1750	20230922	-28.69	1165	20240307	7.12	1437	-13.15	20240102	1165	7.12	20240307	1750	-28.69	20230922	1165	7.12	20240307	3.14	N	006050	500	174 억		856686	N	N	0	N	00	N
122	20240308	160205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1240	24	2	1.97	106073053	86564	53.28	1211	1255	1205	1580	852	1216	1225.29	2.45	0	1869	1280	1247	1206	1173	1132	1227	1153	174	364	500	820	1	1	34895243	433	23.40	0.89	12	0.25	53.00	1399.00	1750	20230922	-29.14	1165	20240307	6.44	1437	-13.71	20240102	1165	6.44	20240307	1750	-29.14	20230922	1165	6.44	20240307	3.12	N	006050	500	174 억		854354	N	N	0	N	00	N
123	20240308	150206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1220	4	2	0.33	101403882	82789	50.96	1211	1255	1205	1580	852	1216	1224.85	2.45	0	1931	1280	1247	1206	1173	1132	1227	1153	174	364	500	820	1	1	34895243	426	23.02	0.87	12	0.24	53.00	1399.00	1750	20230922	-30.29	1165	20240307	4.72	1437	-15.10	20240102	1165	4.72	20240307	1750	-30.29	20230922	1165	4.72	20240307	3.12	N	006050	500	174 억		854354	N	N	0	N	00	N
124	20240308	140205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1245	29	2	2.38	83298829	67974	41.84	1211	1255	1205	1580	852	1216	1225.45	2.45	0	539	1280	1247	1206	1173	1132	1227	1153	174	364	500	820	1	1	34895243	434	23.49	0.89	12	0.19	53.00	1399.00	1750	20230922	-28.86	1165	20240307	6.87	1437	-13.36	20240102	1165	6.87	20240307	1750	-28.86	20230922	1165	6.87	20240307	3.12	N	006050	500	174 억		854354	N	N	0	N	00	N
125	20240308	130205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1243	27	2	2.22	69989234	57318	35.28	1211	1243	1205	1580	852	1216	1221.07	2.45	0	1315	1280	1247	1206	1173	1132	1227	1153	174	364	500	820	1	1	34895243	434	23.45	0.89	12	0.16	53.00	1399.00	1750	20230922	-28.97	1165	20240307	6.70	1437	-13.50	20240102	1165	6.70	20240307	1750	-28.97	20230922	1165	6.70	20240307	3.12	N	006050	500	174 억		854354	N	N	0	N	00	N
126	20240308	120206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1224	8	2	0.66	40998284	33787	20.80	1211	1225	1205	1580	852	1216	1213.43	2.45	0	-257	1280	1247	1206	1173	1132	1227	1153	174	364	500	820	1	1	34895243	427	23.09	0.87	12	0.10	53.00	1399.00	1750	20230922	-30.06	1165	20240307	5.06	1437	-14.82	20240102	1165	5.06	20240307	1750	-30.06	20230922	1165	5.06	20240307	3.12	N	006050	500	174 억		854354	N	N	0	N	00	N
127	20240308	110205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1221	5	2	0.41	37566380	30982	19.07	1211	1221	1205	1580	852	1216	1212.52	2.45	0	-316	1280	1247	1206	1173	1132	1227	1153	174	364	500	820	1	1	34895243	426	23.04	0.87	12	0.09	53.00	1399.00	1750	20230922	-30.23	1165	20240307	4.81	1437	-15.03	20240102	1165	4.81	20240307	1750	-30.23	20230922	1165	4.81	20240307	3.12	N	006050	500	174 억		854354	N	N	0	N	00	N
128	20240308	100204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1212	-4	5	-0.33	31279717	25821	15.89	1211	1215	1205	1580	852	1216	1211.41	2.45	0	-212	1280	1247	1206	1173	1132	1227	1153	174	364	500	820	1	1	34895243	423	22.87	0.87	12	0.07	53.00	1399.00	1750	20230922	-30.74	1165	20240307	4.03	1437	-15.66	20240102	1165	4.03	20240307	1750	-30.74	20230922	1165	4.03	20240307	3.12	N	006050	500	174 억		854354	N	N	0	N	00	N
129	20240308	090205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1215	-1	5	-0.08	5544888	4572	2.81	1211	1215	1211	1580	852	1216	1212.79	2.45	0	838	1280	1247	1206	1173	1132	1227	1153	174	364	500	820	1	1	34895243	424	22.92	0.87	12	0.01	53.00	1399.00	1750	20230922	-30.57	1165	20240307	4.29	1437	-15.45	20240102	1165	4.29	20240307	1750	-30.57	20230922	1165	4.29	20240307	3.12	N	006050	500	174 억		854354	N	N	0	N	00	N
130	20240307	160205	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1216	-14	5	-1.14	195631956	161957	82.19	1231	1239	1165	1599	861	1230	1207.93	2.44	0	2663	1295	1262	1231	1198	1167	1247	1183	174	369	500	830	1	1	34895243	424	22.94	0.87	12	0.46	53.00	1399.00	1750	20230922	-30.51	1165	20240307	4.38	1437	-15.38	20240102	1165	4.38	20240307	1750	-30.51	20230922	1165	4.38	20240307	3.13	N	006050	500	174 억		851690	N	N	0	N	00	N
131	20240307	150200	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1216	-14	5	-1.14	164134635	135980	69.01	1231	1239	1165	1599	861	1230	1207.05	2.44	0	1570	1295	1262	1231	1198	1167	1247	1183	174	369	500	830	1	1	34895243	424	22.94	0.87	12	0.39	53.00	1399.00	1750	20230922	-30.51	1165	20240307	4.38	1437	-15.38	20240102	1165	4.38	20240307	1750	-30.51	20230922	1165	4.38	20240307	3.13	N	006050	500	174 억		851690	N	N	0	N	00	N
132	20240307	140203	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1202	-28	5	-2.28	158028928	130936	66.45	1231	1239	1165	1599	861	1230	1206.92	2.44	0	3365	1295	1262	1231	1198	1167	1247	1183	174	369	500	830	1	1	34895243	419	22.68	0.86	12	0.38	53.00	1399.00	1750	20230922	-31.31	1165	20240307	3.18	1437	-16.35	20240102	1165	3.18	20240307	1750	-31.31	20230922	1165	3.18	20240307	3.13	N	006050	500	174 억		851690	N	N	0	N	00	N
133	20240307	130201	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1204	-26	5	-2.11	148642179	123148	62.50	1231	1239	1165	1599	861	1230	1207.02	2.44	0	3444	1295	1262	1231	1198	1167	1247	1183	174	369	500	830	1	1	34895243	420	22.72	0.86	12	0.35	53.00	1399.00	1750	20230922	-31.20	1165	20240307	3.35	1437	-16.21	20240102	1165	3.35	20240307	1750	-31.20	20230922	1165	3.35	20240307	3.13	N	006050	500	174 억		851690	N	N	0	N	00	N
134	20240307	120203	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1207	-23	5	-1.87	145790343	120766	61.29	1231	1239	1165	1599	861	1230	1207.21	2.44	0	3453	1295	1262	1231	1198	1167	1247	1183	174	369	500	830	1	1	34895243	421	22.77	0.86	12	0.35	53.00	1399.00	1750	20230922	-31.03	1165	20240307	3.61	1437	-16.01	20240102	1165	3.61	20240307	1750	-31.03	20230922	1165	3.61	20240307	3.13	N	006050	500	174 억		851690	N	N	0	N	00	N
135	20240307	110205	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1217	-13	5	-1.06	123179688	102020	51.77	1231	1239	1165	1599	861	1230	1207.41	2.44	0	324	1295	1262	1231	1198	1167	1247	1183	174	369	500	830	1	1	34895243	425	22.96	0.87	12	0.29	53.00	1399.00	1750	20230922	-30.46	1165	20240307	4.46	1437	-15.31	20240102	1165	4.46	20240307	1750	-30.46	20230922	1165	4.46	20240307	3.13	N	006050	500	174 억		851690	N	N	0	N	00	N
136	20240307	100206	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1207	-23	5	-1.87	91692543	75957	38.55	1231	1239	1165	1599	861	1230	1207.16	2.44	0	-2330	1295	1262	1231	1198	1167	1247	1183	174	369	500	830	1	1	34895243	421	22.77	0.86	12	0.22	53.00	1399.00	1750	20230922	-31.03	1165	20240307	3.61	1437	-16.01	20240102	1165	3.61	20240307	1750	-31.03	20230922	1165	3.61	20240307	3.13	N	006050	500	174 억		851690	N	N	0	N	00	N
137	20240307	090203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1239	9	2	0.73	5311633	4313	2.19	1231	1239	1230	1599	861	1230	1231.54	2.44	0	-217	1295	1262	1231	1198	1167	1247	1183	174	369	500	830	1	1	34895243	432	23.38	0.89	12	0.01	53.00	1399.00	1750	20230922	-29.20	1198	20230726	3.42	1437	-13.78	20240102	1200	3.25	20240306	1750	-29.20	20230922	1198	3.42	20230726	3.13	N	006050	500	174 억		851690	N	N	0	N	00	N
138	20240306	160202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1230	-29	5	-2.30	242187063	196404	294.08	1255	1264	1200	1636	882	1259	1233.11	2.44	0	1103	1299	1279	1269	1249	1239	1274	1244	174	377	500	850	1	1	34895243	429	23.21	0.88	12	0.56	53.00	1399.00	1750	20230922	-29.71	1198	20230726	2.67	1437	-14.41	20240102	1200	2.50	20240306	1750	-29.71	20230922	1198	2.67	20230726	3.19	N	006050	500	174 억		850587	N	N	0	N	00	N
139	20240306	150203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1235	-24	5	-1.91	159201522	128721	192.74	1255	1264	1218	1636	882	1259	1236.80	2.44	0	2466	1299	1279	1269	1249	1239	1274	1244	174	377	500	850	1	1	34895243	431	23.30	0.88	12	0.37	53.00	1399.00	1750	20230922	-29.43	1198	20230726	3.09	1437	-14.06	20240102	1218	1.40	20240306	1750	-29.43	20230922	1198	3.09	20230726	3.19	N	006050	500	174 억		850587	N	N	0	N	00	N
140	20240306	140203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1233	-26	5	-2.07	141868386	114658	171.68	1255	1264	1218	1636	882	1259	1237.32	2.44	0	7011	1299	1279	1269	1249	1239	1274	1244	174	377	500	850	1	1	34895243	430	23.26	0.88	12	0.33	53.00	1399.00	1750	20230922	-29.54	1198	20230726	2.92	1437	-14.20	20240102	1218	1.23	20240306	1750	-29.54	20230922	1198	2.92	20230726	3.19	N	006050	500	174 억		850587	N	N	0	N	00	N
141	20240306	130203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1257	-2	5	-0.16	47817019	38141	57.11	1255	1264	1245	1636	882	1259	1253.69	2.44	0	-3079	1299	1279	1269	1249	1239	1274	1244	174	377	500	850	1	1	34895243	439	23.72	0.90	12	0.11	53.00	1399.00	1750	20230922	-28.17	1198	20230726	4.92	1437	-12.53	20240102	1228	2.36	20240220	1750	-28.17	20230922	1198	4.92	20230726	3.19	N	006050	500	174 억		850587	N	N	0	N	00	N
142	20240306	120204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1258	-1	5	-0.08	35752037	28485	42.65	1255	1264	1250	1636	882	1259	1255.12	2.44	0	-2556	1299	1279	1269	1249	1239	1274	1244	174	377	500	850	1	1	34895243	439	23.74	0.90	12	0.08	53.00	1399.00	1750	20230922	-28.11	1198	20230726	5.01	1437	-12.46	20240102	1228	2.44	20240220	1750	-28.11	20230922	1198	5.01	20230726	3.19	N	006050	500	174 억		850587	N	N	0	N	00	N
143	20240306	110204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1257	-2	5	-0.16	31647438	25211	37.75	1255	1264	1250	1636	882	1259	1255.30	2.44	0	-1936	1299	1279	1269	1249	1239	1274	1244	174	377	500	850	1	1	34895243	439	23.72	0.90	12	0.07	53.00	1399.00	1750	20230922	-28.17	1198	20230726	4.92	1437	-12.53	20240102	1228	2.36	20240220	1750	-28.17	20230922	1198	4.92	20230726	3.19	N	006050	500	174 억		850587	N	N	0	N	00	N
144	20240306	100202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1258	-1	5	-0.08	22001902	17530	26.25	1255	1264	1252	1636	882	1259	1255.10	2.44	0	-1818	1299	1279	1269	1249	1239	1274	1244	174	377	500	850	1	1	34895243	439	23.74	0.90	12	0.05	53.00	1399.00	1750	20230922	-28.11	1198	20230726	5.01	1437	-12.46	20240102	1228	2.44	20240220	1750	-28.11	20230922	1198	5.01	20230726	3.19	N	006050	500	174 억		850587	N	N	0	N	00	N
145	20240306	090204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1255	-4	5	-0.32	3636990	2898	4.34	1255	1255	1255	1636	882	1259	1255.00	2.44	0	-896	1299	1279	1269	1249	1239	1274	1244	174	377	500	850	1	1	34895243	438	23.68	0.90	12	0.01	53.00	1399.00	1750	20230922	-28.29	1198	20230726	4.76	1437	-12.67	20240102	1228	2.20	20240220	1750	-28.29	20230922	1198	4.76	20230726	3.19	N	006050	500	174 억		850587	N	N	0	N	00	N
146	20240305	160202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1259	-30	5	-2.33	84543358	66786	51.99	1289	1289	1259	1675	903	1289	1265.94	2.47	0	-11832	1303	1295	1282	1274	1261	1300	1279	174	386	500	870	1	1	34895243	439	23.75	0.90	12	0.19	53.00	1399.00	1750	20230922	-28.06	1198	20230726	5.09	1437	-12.39	20240102	1228	2.52	20240220	1750	-28.06	20230922	1198	5.09	20230726	3.20	N	006050	500	174 억		862419	N	N	0	N	00	N
147	20240305	150202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1265	-24	5	-1.86	53068545	41825	32.56	1289	1289	1262	1675	903	1289	1268.82	2.47	0	-4732	1303	1295	1282	1274	1261	1300	1279	174	386	500	870	1	1	34895243	441	23.87	0.90	12	0.12	53.00	1399.00	1750	20230922	-27.71	1198	20230726	5.59	1437	-11.97	20240102	1228	3.01	20240220	1750	-27.71	20230922	1198	5.59	20230726	3.20	N	006050	500	174 억		862419	N	N	0	N	00	N
148	20240305	140202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1263	-26	5	-2.02	40085388	31547	24.56	1289	1289	1263	1675	903	1289	1270.66	2.47	0	-3473	1303	1295	1282	1274	1261	1300	1279	174	386	500	870	1	1	34895243	441	23.83	0.90	12	0.09	53.00	1399.00	1750	20230922	-27.83	1198	20230726	5.43	1437	-12.11	20240102	1228	2.85	20240220	1750	-27.83	20230922	1198	5.43	20230726	3.20	N	006050	500	174 억		862419	N	N	0	N	00	N
149	20240305	130202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1265	-24	5	-1.86	27497520	21593	16.81	1289	1289	1264	1675	903	1289	1273.45	2.47	0	-2219	1303	1295	1282	1274	1261	1300	1279	174	386	500	870	1	1	34895243	441	23.87	0.90	12	0.06	53.00	1399.00	1750	20230922	-27.71	1198	20230726	5.59	1437	-11.97	20240102	1228	3.01	20240220	1750	-27.71	20230922	1198	5.59	20230726	3.20	N	006050	500	174 억		862419	N	N	0	N	00	N
150	20240305	120202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1275	-14	5	-1.09	21044923	16498	12.84	1289	1289	1270	1675	903	1289	1275.60	2.47	0	-874	1303	1295	1282	1274	1261	1300	1279	174	386	500	870	1	1	34895243	445	24.06	0.91	12	0.05	53.00	1399.00	1750	20230922	-27.14	1198	20230726	6.43	1437	-11.27	20240102	1228	3.83	20240220	1750	-27.14	20230922	1198	6.43	20230726	3.20	N	006050	500	174 억		862419	N	N	0	N	00	N
151	20240305	110202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1278	-11	5	-0.85	14600121	11429	8.90	1289	1289	1272	1675	903	1289	1277.46	2.47	0	-434	1303	1295	1282	1274	1261	1300	1279	174	386	500	870	1	1	34895243	446	24.11	0.91	12	0.03	53.00	1399.00	1750	20230922	-26.97	1198	20230726	6.68	1437	-11.06	20240102	1228	4.07	20240220	1750	-26.97	20230922	1198	6.68	20230726	3.20	N	006050	500	174 억		862419	N	N	0	N	00	N
152	20240305	100201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1277	-12	5	-0.93	4326332	3380	2.63	1289	1289	1272	1675	903	1289	1279.98	2.47	0	-774	1303	1295	1282	1274	1261	1300	1279	174	386	500	870	1	1	34895243	446	24.09	0.91	12	0.01	53.00	1399.00	1750	20230922	-27.03	1198	20230726	6.59	1437	-11.13	20240102	1228	3.99	20240220	1750	-27.03	20230922	1198	6.59	20230726	3.20	N	006050	500	174 억		862419	N	N	0	N	00	N
153	20240305	090202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1287	-2	5	-0.16	1152338	894	0.70	1289	1289	1287	1675	903	1289	1288.97	2.47	0	-603	1303	1295	1282	1274	1261	1300	1279	174	386	500	870	1	1	34895243	449	24.28	0.92	12	0.00	53.00	1399.00	1750	20230922	-26.46	1198	20230726	7.43	1437	-10.44	20240102	1228	4.80	20240220	1750	-26.46	20230922	1198	7.43	20230726	3.20	N	006050	500	174 억		862419	N	N	0	N	00	N
154	20240304	160202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1289	0	3	0.00	163755489	128297	188.97	1274	1290	1269	1675	903	1289	1276.38	2.49	0	-6683	1306	1297	1282	1273	1258	1302	1278	174	386	500	870	1	1	34895243	450	24.32	0.92	12	0.37	53.00	1399.00	1750	20230922	-26.34	1198	20230726	7.60	1437	-10.30	20240102	1228	4.97	20240220	1750	-26.34	20230922	1198	7.60	20230726	3.21	N	006050	500	174 억		868782	N	N	0	N	00	N
155	20240304	150201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1274	-15	5	-1.16	148174517	116115	171.03	1274	1290	1269	1675	903	1289	1276.10	2.49	0	-5392	1306	1297	1282	1273	1258	1302	1278	174	386	500	870	1	1	34895243	445	24.04	0.91	12	0.33	53.00	1399.00	1750	20230922	-27.20	1198	20230726	6.34	1437	-11.34	20240102	1228	3.75	20240220	1750	-27.20	20230922	1198	6.34	20230726	3.21	N	006050	500	174 억		868782	N	N	0	N	00	N
156	20240304	140155	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	-9	5	-0.70	111043655	86916	128.02	1274	1290	1270	1675	903	1289	1277.60	2.49	0	-4502	1306	1297	1282	1273	1258	1302	1278	174	386	500	870	1	1	34895243	447	24.15	0.91	12	0.25	53.00	1399.00	1750	20230922	-26.86	1198	20230726	6.84	1437	-10.93	20240102	1228	4.23	20240220	1750	-26.86	20230922	1198	6.84	20230726	3.21	N	006050	500	174 억		868782	N	N	0	N	00	N
157	20240304	130200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1281	-8	5	-0.62	50458619	39380	58.00	1274	1290	1270	1675	903	1289	1281.33	2.49	0	-820	1306	1297	1282	1273	1258	1302	1278	174	386	500	870	1	1	34895243	447	24.17	0.92	12	0.11	53.00	1399.00	1750	20230922	-26.80	1198	20230726	6.93	1437	-10.86	20240102	1228	4.32	20240220	1750	-26.80	20230922	1198	6.93	20230726	3.21	N	006050	500	174 억		868782	N	N	0	N	00	N
158	20240304	120155	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	-9	5	-0.70	36796497	28706	42.28	1274	1290	1270	1675	903	1289	1281.84	2.49	0	-607	1306	1297	1282	1273	1258	1302	1278	174	386	500	870	1	1	34895243	447	24.15	0.91	12	0.08	53.00	1399.00	1750	20230922	-26.86	1198	20230726	6.84	1437	-10.93	20240102	1228	4.23	20240220	1750	-26.86	20230922	1198	6.84	20230726	3.21	N	006050	500	174 억		868782	N	N	0	N	00	N
159	20240304	110200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1284	-5	5	-0.39	28260642	22040	32.46	1274	1290	1270	1675	903	1289	1282.24	2.49	0	-481	1306	1297	1282	1273	1258	1302	1278	174	386	500	870	1	1	34895243	448	24.23	0.92	12	0.06	53.00	1399.00	1750	20230922	-26.63	1198	20230726	7.18	1437	-10.65	20240102	1228	4.56	20240220	1750	-26.63	20230922	1198	7.18	20230726	3.21	N	006050	500	174 억		868782	N	N	0	N	00	N
160	20240304	100159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1284	-5	5	-0.39	20510601	16014	23.59	1274	1290	1270	1675	903	1289	1280.79	2.49	0	-272	1306	1297	1282	1273	1258	1302	1278	174	386	500	870	1	1	34895243	448	24.23	0.92	12	0.05	53.00	1399.00	1750	20230922	-26.63	1198	20230726	7.18	1437	-10.65	20240102	1228	4.56	20240220	1750	-26.63	20230922	1198	7.18	20230726	3.21	N	006050	500	174 억		868782	N	N	0	N	00	N
161	20240304	090201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	1	2	0.08	914949	718	1.06	1274	1290	1274	1675	903	1289	1274.30	2.49	0	-94	1306	1297	1282	1273	1258	1302	1278	174	386	500	870	1	1	34895243	450	24.34	0.92	12	0.00	53.00	1399.00	1750	20230922	-26.29	1198	20230726	7.68	1437	-10.23	20240102	1228	5.05	20240220	1750	-26.29	20230922	1198	7.68	20230726	3.21	N	006050	500	174 억		868782	N	N	0	N	00	N