KissMeData/225530/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	160953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	-60	5	-1.09	85719650	15727	125.59	5460	5550	5420	7130	3850	5490	5450.48	0.52	0	-7203	5563	5526	5493	5456	5423	5510	5440	182	1640	500	4060	10	1	36338727	1973	11.83	2.07	12	0.04	459.00	2619.00	7370	20230413	-26.32	4995	20231026	8.71	5920	-8.28	20240304	5000	8.60	20240118	7370	-26.32	20230413	4995	8.71	20231026	1.45	N	225530	500	181 억		189472	N	N	0	N	00	N
3	20240329	150955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	-60	5	-1.09	79676850	14613	116.70	5460	5550	5430	7130	3850	5490	5452.46	0.52	0	-6982	5563	5526	5493	5456	5423	5510	5440	182	1640	500	4060	10	1	36338727	1973	11.83	2.07	12	0.04	459.00	2619.00	7370	20230413	-26.32	4995	20231026	8.71	5920	-8.28	20240304	5000	8.60	20240118	7370	-26.32	20230413	4995	8.71	20231026	1.45	N	225530	500	181 억		189472	N	N	0	N	00	N
4	20240329	140951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	-50	5	-0.91	62023890	11368	90.78	5460	5550	5430	7130	3850	5490	5456.01	0.52	0	-6214	5563	5526	5493	5456	5423	5510	5440	182	1640	500	4060	10	1	36338727	1977	11.85	2.08	12	0.03	459.00	2619.00	7370	20230413	-26.19	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7370	-26.19	20230413	4995	8.91	20231026	1.45	N	225530	500	181 억		189472	N	N	0	N	00	N
5	20240329	130936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5440	-50	5	-0.91	55320120	10134	80.93	5460	5550	5430	7130	3850	5490	5458.86	0.52	0	-6190	5563	5526	5493	5456	5423	5510	5440	182	1640	500	4060	10	1	36338727	1977	11.85	2.08	12	0.03	459.00	2619.00	7370	20230413	-26.19	4995	20231026	8.91	5920	-8.11	20240304	5000	8.80	20240118	7370	-26.19	20230413	4995	8.91	20231026	1.45	N	225530	500	181 억		189472	N	N	0	N	00	N
6	20240329	120946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5460	-30	5	-0.55	41986590	7683	61.36	5460	5550	5440	7130	3850	5490	5464.87	0.52	0	-4773	5563	5526	5493	5456	5423	5510	5440	182	1640	500	4060	10	1	36338727	1984	11.90	2.08	12	0.02	459.00	2619.00	7370	20230413	-25.92	4995	20231026	9.31	5920	-7.77	20240304	5000	9.20	20240118	7370	-25.92	20230413	4995	9.31	20231026	1.45	N	225530	500	181 억		189472	N	N	0	N	00	N
7	20240329	110935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5470	-20	5	-0.36	18912580	3454	27.58	5460	5550	5460	7130	3850	5490	5475.56	0.52	0	-1960	5563	5526	5493	5456	5423	5510	5440	182	1640	500	4060	10	1	36338727	1988	11.92	2.09	12	0.01	459.00	2619.00	7370	20230413	-25.78	4995	20231026	9.51	5920	-7.60	20240304	5000	9.40	20240118	7370	-25.78	20230413	4995	9.51	20231026	1.45	N	225530	500	181 억		189472	N	N	0	N	00	N
8	20240329	100936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	0	3	0.00	11250490	2056	16.42	5460	5550	5460	7130	3850	5490	5472.03	0.52	0	-693	5563	5526	5493	5456	5423	5510	5440	182	1640	500	4060	10	1	36338727	1995	11.96	2.10	12	0.01	459.00	2619.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.45	N	225530	500	181 억		189472	N	N	0	N	00	N
9	20240329	090935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	10	2	0.18	869960	158	1.26	5460	5550	5460	7130	3850	5490	5506.08	0.52	0	-12	5563	5526	5493	5456	5423	5510	5440	182	1640	500	4060	10	1	36338727	1999	11.98	2.10	12	0.00	459.00	2619.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.45	N	225530	500	181 억		189472	N	N	0	N	00	N
10	20240328	160941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	-10	5	-0.18	68772640	12522	45.23	5500	5530	5460	7150	3850	5500	5492.15	0.53	0	-2084	5653	5576	5513	5436	5373	5615	5475	182	1650	500	4070	10	1	36338727	1995	11.96	2.10	12	0.03	459.00	2619.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.45	N	225530	500	181 억		191477	N	N	0	N	00	N
11	20240328	150942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	0	3	0.00	64750090	11786	42.57	5500	5530	5460	7150	3850	5500	5493.81	0.53	0	-2040	5653	5576	5513	5436	5373	5615	5475	182	1650	500	4070	10	1	36338727	1999	11.98	2.10	12	0.03	459.00	2619.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.45	N	225530	500	181 억		191477	N	N	0	N	00	N
12	20240328	140930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	10	2	0.18	57795330	10515	37.98	5500	5530	5480	7150	3850	5500	5496.47	0.53	0	-1773	5653	5576	5513	5436	5373	5615	5475	182	1650	500	4070	10	1	36338727	2002	12.00	2.10	12	0.03	459.00	2619.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.45	N	225530	500	181 억		191477	N	N	0	N	00	N
13	20240328	130930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	10	2	0.18	41725660	7586	27.40	5500	5530	5490	7150	3850	5500	5500.35	0.53	0	89	5653	5576	5513	5436	5373	5615	5475	182	1650	500	4070	10	1	36338727	2002	12.00	2.10	12	0.02	459.00	2619.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.45	N	225530	500	181 억		191477	N	N	0	N	00	N
14	20240328	120934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	10	2	0.18	36967620	6722	24.28	5500	5530	5490	7150	3850	5500	5499.50	0.53	0	89	5653	5576	5513	5436	5373	5615	5475	182	1650	500	4070	10	1	36338727	2002	12.00	2.10	12	0.02	459.00	2619.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.45	N	225530	500	181 억		191477	N	N	0	N	00	N
15	20240328	110937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	10	2	0.18	35408800	6439	23.26	5500	5530	5490	7150	3850	5500	5499.11	0.53	0	89	5653	5576	5513	5436	5373	5615	5475	182	1650	500	4070	10	1	36338727	2002	12.00	2.10	12	0.02	459.00	2619.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.45	N	225530	500	181 억		191477	N	N	0	N	00	N
16	20240328	100951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	0	3	0.00	31597090	5747	20.76	5500	5530	5490	7150	3850	5500	5498.01	0.53	0	89	5653	5576	5513	5436	5373	5615	5475	182	1650	500	4070	10	1	36338727	1999	11.98	2.10	12	0.02	459.00	2619.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.45	N	225530	500	181 억		191477	N	N	0	N	00	N
17	20240328	090950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	10	2	0.18	10962510	1995	7.21	5500	5530	5490	7150	3850	5500	5494.99	0.53	0	89	5653	5576	5513	5436	5373	5615	5475	182	1650	500	4070	10	1	36338727	2002	12.00	2.10	12	0.01	459.00	2619.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.45	N	225530	500	181 억		191477	N	N	0	N	00	N
18	20240327	160946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	30	2	0.55	152126240	27681	203.33	5470	5590	5450	7110	3830	5470	5495.58	0.51	0	5445	5556	5512	5486	5442	5416	5505	5435	182	1640	500	4040	10	1	36338727	1999	11.98	2.10	12	0.08	459.00	2619.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.45	N	225530	500	181 억		186021	N	N	0	N	00	N
19	20240327	150947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5480	10	2	0.18	145597930	26493	194.60	5470	5590	5450	7110	3830	5470	5495.71	0.51	0	5452	5556	5512	5486	5442	5416	5505	5435	182	1640	500	4040	10	1	36338727	1991	11.94	2.09	12	0.07	459.00	2619.00	7370	20230413	-25.64	4995	20231026	9.71	5920	-7.43	20240304	5000	9.60	20240118	7370	-25.64	20230413	4995	9.71	20231026	1.45	N	225530	500	181 억		186021	N	N	0	N	00	N
20	20240327	140947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	30	2	0.55	139931080	25460	187.01	5470	5590	5450	7110	3830	5470	5496.11	0.51	0	5483	5556	5512	5486	5442	5416	5505	5435	182	1640	500	4040	10	1	36338727	1999	11.98	2.10	12	0.07	459.00	2619.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.45	N	225530	500	181 억		186021	N	N	0	N	00	N
21	20240327	130944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	20	2	0.37	91295730	16573	121.73	5470	5590	5450	7110	3830	5470	5508.70	0.51	0	2598	5556	5512	5486	5442	5416	5505	5435	182	1640	500	4040	10	1	36338727	1995	11.96	2.10	12	0.05	459.00	2619.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.45	N	225530	500	181 억		186021	N	N	0	N	00	N
22	20240327	120944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5460	-10	5	-0.18	83289360	15112	111.00	5470	5590	5450	7110	3830	5470	5511.47	0.51	0	1398	5556	5512	5486	5442	5416	5505	5435	182	1640	500	4040	10	1	36338727	1984	11.90	2.08	12	0.04	459.00	2619.00	7370	20230413	-25.92	4995	20231026	9.31	5920	-7.77	20240304	5000	9.20	20240118	7370	-25.92	20230413	4995	9.31	20231026	1.45	N	225530	500	181 억		186021	N	N	0	N	00	N
23	20240327	110944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	20	2	0.37	65754030	11900	87.41	5470	5590	5470	7110	3830	5470	5525.55	0.51	0	1282	5556	5512	5486	5442	5416	5505	5435	182	1640	500	4040	10	1	36338727	1995	11.96	2.10	12	0.03	459.00	2619.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.45	N	225530	500	181 억		186021	N	N	0	N	00	N
24	20240327	100940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	30	2	0.55	53325660	9636	70.78	5470	5590	5470	7110	3830	5470	5534.00	0.51	0	1150	5556	5512	5486	5442	5416	5505	5435	182	1640	500	4040	10	1	36338727	1999	11.98	2.10	12	0.03	459.00	2619.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.45	N	225530	500	181 억		186021	N	N	0	N	00	N
25	20240327	090947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5580	110	2	2.01	29304240	5295	38.89	5470	5590	5470	7110	3830	5470	5534.32	0.51	0	1195	5556	5512	5486	5442	5416	5505	5435	182	1640	500	4040	10	1	36338727	2028	12.16	2.13	12	0.01	459.00	2619.00	7370	20230413	-24.29	4995	20231026	11.71	5920	-5.74	20240304	5000	11.60	20240118	7370	-24.29	20230413	4995	11.71	20231026	1.45	N	225530	500	181 억		186021	N	N	0	N	00	N
26	20240326	160839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5470	0	3	0.00	74739540	13613	72.21	5470	5530	5460	7110	3830	5470	5490.31	0.51	0	313	5550	5510	5490	5450	5430	5500	5440	182	1640	500	4040	10	1	36338727	1988	16.48	2.24	12	0.04	332.00	2447.00	7370	20230413	-25.78	4995	20231026	9.51	5920	-7.60	20240304	5000	9.40	20240118	7370	-25.78	20230413	4995	9.51	20231026	1.45	N	225530	500	181 억		185208	N	N	0	N	00	N
27	20240326	150933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	20	2	0.37	65723530	11966	63.47	5470	5530	5470	7110	3830	5470	5492.52	0.51	0	217	5550	5510	5490	5450	5430	5500	5440	182	1640	500	4040	10	1	36338727	1995	16.54	2.24	12	0.03	332.00	2447.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.45	N	225530	500	181 억		185208	N	N	0	N	00	N
28	20240326	140931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	20	2	0.37	58420970	10637	56.42	5470	5530	5470	7110	3830	5470	5492.24	0.51	0	507	5550	5510	5490	5450	5430	5500	5440	182	1640	500	4040	10	1	36338727	1995	16.54	2.24	12	0.03	332.00	2447.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.45	N	225530	500	181 억		185208	N	N	0	N	00	N
29	20240326	130926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	30	2	0.55	52912730	9635	51.11	5470	5530	5470	7110	3830	5470	5491.72	0.51	0	489	5550	5510	5490	5450	5430	5500	5440	182	1640	500	4040	10	1	36338727	1999	16.57	2.25	12	0.03	332.00	2447.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.45	N	225530	500	181 억		185208	N	N	0	N	00	N
30	20240326	120927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	30	2	0.55	39058060	7122	37.78	5470	5520	5470	7110	3830	5470	5484.14	0.51	0	25	5550	5510	5490	5450	5430	5500	5440	182	1640	500	4040	10	1	36338727	1999	16.57	2.25	12	0.02	332.00	2447.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.45	N	225530	500	181 억		185208	N	N	0	N	00	N
31	20240326	110923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	30	2	0.55	24165140	4408	23.38	5470	5520	5470	7110	3830	5470	5482.11	0.51	0	-319	5550	5510	5490	5450	5430	5500	5440	182	1640	500	4040	10	1	36338727	1999	16.57	2.25	12	0.01	332.00	2447.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.45	N	225530	500	181 억		185208	N	N	0	N	00	N
32	20240326	100935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	40	2	0.73	18396860	3357	17.81	5470	5520	5470	7110	3830	5470	5480.15	0.51	0	-5	5550	5510	5490	5450	5430	5500	5440	182	1640	500	4040	10	1	36338727	2002	16.60	2.25	12	0.01	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.45	N	225530	500	181 억		185208	N	N	0	N	00	N
33	20240326	090933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	40	2	0.73	2869230	523	2.77	5470	5520	5470	7110	3830	5470	5486.10	0.51	0	-20	5550	5510	5490	5450	5430	5500	5440	182	1640	500	4040	10	1	36338727	2002	16.60	2.25	12	0.00	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.45	N	225530	500	181 억		185208	N	N	0	N	00	N
34	20240325	161005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5470	-30	5	-0.55	103663080	18853	132.56	5490	5530	5470	7150	3850	5500	5498.49	0.51	0	1339	5560	5530	5510	5480	5460	5520	5470	182	1650	500	4070	10	1	36338727	1988	16.48	2.24	12	0.05	332.00	2447.00	7370	20230413	-25.78	4995	20231026	9.51	5920	-7.60	20240304	5000	9.40	20240118	7370	-25.78	20230413	4995	9.51	20231026	1.47	N	225530	500	181 억		183869	N	N	0	N	00	N
35	20240325	151007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	-10	5	-0.18	100825650	18336	128.93	5490	5530	5480	7150	3850	5500	5498.78	0.51	0	919	5560	5530	5510	5480	5460	5520	5470	182	1650	500	4070	10	1	36338727	1995	16.54	2.24	12	0.05	332.00	2447.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.47	N	225530	500	181 억		183869	N	N	0	N	00	N
36	20240325	141005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	0	3	0.00	84573440	15372	108.09	5490	5530	5480	7150	3850	5500	5501.79	0.51	0	-215	5560	5530	5510	5480	5460	5520	5470	182	1650	500	4070	10	1	36338727	1999	16.57	2.25	12	0.04	332.00	2447.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.47	N	225530	500	181 억		183869	N	N	0	N	00	N
37	20240325	131006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	10	2	0.18	68081190	12367	86.96	5490	5530	5490	7150	3850	5500	5505.07	0.51	0	-715	5560	5530	5510	5480	5460	5520	5470	182	1650	500	4070	10	1	36338727	2002	16.60	2.25	12	0.03	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.47	N	225530	500	181 억		183869	N	N	0	N	00	N
38	20240325	121008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	0	3	0.00	60902480	11061	77.77	5490	5530	5490	7150	3850	5500	5506.06	0.51	0	-868	5560	5530	5510	5480	5460	5520	5470	182	1650	500	4070	10	1	36338727	1999	16.57	2.25	12	0.03	332.00	2447.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.47	N	225530	500	181 억		183869	N	N	0	N	00	N
39	20240325	111006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	0	3	0.00	55562360	10091	70.95	5490	5530	5490	7150	3850	5500	5506.13	0.51	0	-965	5560	5530	5510	5480	5460	5520	5470	182	1650	500	4070	10	1	36338727	1999	16.57	2.25	12	0.03	332.00	2447.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.47	N	225530	500	181 억		183869	N	N	0	N	00	N
40	20240325	101007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5530	30	2	0.55	29175940	5295	37.23	5490	5530	5490	7150	3850	5500	5510.09	0.51	0	-424	5560	5530	5510	5480	5460	5520	5470	182	1650	500	4070	10	1	36338727	2010	16.66	2.26	12	0.01	332.00	2447.00	7370	20230413	-24.97	4995	20231026	10.71	5920	-6.59	20240304	5000	10.60	20240118	7370	-24.97	20230413	4995	10.71	20231026	1.47	N	225530	500	181 억		183869	N	N	0	N	00	N
41	20240325	091010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	0	3	0.00	7743040	1408	9.90	5490	5530	5490	7150	3850	5500	5499.32	0.51	0	100	5560	5530	5510	5480	5460	5520	5470	182	1650	500	4070	10	1	36338727	1999	16.57	2.25	12	0.00	332.00	2447.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.47	N	225530	500	181 억		183869	N	N	0	N	00	N
42	20240322	161009	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5500	-10	5	-0.18	78143650	14192	71.17	5510	5540	5490	7160	3860	5510	5506.18	0.50	0	1617	5590	5550	5500	5460	5410	5570	5480	182	1650	500	4070	10	1	36338727	1999	16.57	2.25	12	0.04	332.00	2447.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.47	N	225530	500	181 억		182252	N	N	0	N	00	N
43	20240322	151010	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5510	0	3	0.00	72659590	13195	66.17	5510	5540	5490	7160	3860	5510	5506.60	0.50	0	1363	5590	5550	5500	5460	5410	5570	5480	182	1650	500	4070	10	1	36338727	2002	16.60	2.25	12	0.04	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.47	N	225530	500	181 억		182252	N	N	0	N	00	N
44	20240322	140958	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5520	10	2	0.18	64768140	11765	59.00	5510	5540	5490	7160	3860	5510	5505.15	0.50	0	1253	5590	5550	5500	5460	5410	5570	5480	182	1650	500	4070	10	1	36338727	2006	16.63	2.26	12	0.03	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.47	N	225530	500	181 억		182252	N	N	0	N	00	N
45	20240322	131004	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5520	10	2	0.18	62445420	11344	56.88	5510	5540	5490	7160	3860	5510	5504.71	0.50	0	1194	5590	5550	5500	5460	5410	5570	5480	182	1650	500	4070	10	1	36338727	2006	16.63	2.26	12	0.03	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.47	N	225530	500	181 억		182252	N	N	0	N	00	N
46	20240322	121000	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5520	10	2	0.18	50879530	9242	46.34	5510	5540	5490	7160	3860	5510	5505.25	0.50	0	1	5590	5550	5500	5460	5410	5570	5480	182	1650	500	4070	10	1	36338727	2006	16.63	2.26	12	0.03	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.47	N	225530	500	181 억		182252	N	N	0	N	00	N
47	20240322	111008	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5530	20	2	0.36	25330870	4596	23.05	5510	5540	5490	7160	3860	5510	5511.50	0.50	0	486	5590	5550	5500	5460	5410	5570	5480	182	1650	500	4070	10	1	36338727	2010	16.66	2.26	12	0.01	332.00	2447.00	7370	20230413	-24.97	4995	20231026	10.71	5920	-6.59	20240304	5000	10.60	20240118	7370	-24.97	20230413	4995	10.71	20231026	1.47	N	225530	500	181 억		182252	N	N	0	N	00	N
48	20240322	100958	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5520	10	2	0.18	16075280	2920	14.64	5510	5530	5490	7160	3860	5510	5505.23	0.50	0	298	5590	5550	5500	5460	5410	5570	5480	182	1650	500	4070	10	1	36338727	2006	16.63	2.26	12	0.01	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.47	N	225530	500	181 억		182252	N	N	0	N	00	N
49	20240322	090959	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5510	0	3	0.00	1476970	269	1.35	5510	5510	5490	7160	3860	5510	5490.59	0.50	0	0	5590	5550	5500	5460	5410	5570	5480	182	1650	500	4070	10	1	36338727	2002	16.60	2.25	12	0.00	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.47	N	225530	500	181 억		182252	N	N	0	N	00	N
50	20240321	161005	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5510	20	2	0.36	109421570	19920	70.47	5460	5540	5450	7130	3850	5490	5493.05	0.48	0	8529	5583	5536	5483	5436	5383	5540	5440	182	1640	500	4060	10	1	36338727	2002	16.60	2.25	12	0.05	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.47	N	225530	500	181 억		173723	N	N	0	N	00	N
51	20240321	150959	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5500	10	2	0.18	104677950	19058	67.42	5460	5540	5450	7130	3850	5490	5492.60	0.48	0	7874	5583	5536	5483	5436	5383	5540	5440	182	1640	500	4060	10	1	36338727	1999	16.57	2.25	12	0.05	332.00	2447.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.47	N	225530	500	181 억		173723	N	N	0	N	00	N
52	20240321	140959	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5520	30	2	0.55	83729940	15242	53.92	5460	5540	5450	7130	3850	5490	5493.37	0.48	0	6182	5583	5536	5483	5436	5383	5540	5440	182	1640	500	4060	10	1	36338727	2006	16.63	2.26	12	0.04	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.47	N	225530	500	181 억		173723	N	N	0	N	00	N
53	20240321	130949	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5520	30	2	0.55	75017760	13659	48.32	5460	5540	5450	7130	3850	5490	5492.19	0.48	0	4950	5583	5536	5483	5436	5383	5540	5440	182	1640	500	4060	10	1	36338727	2006	16.63	2.26	12	0.04	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.47	N	225530	500	181 억		173723	N	N	0	N	00	N
54	20240321	121002	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5500	10	2	0.18	61383540	11188	39.58	5460	5530	5450	7130	3850	5490	5486.55	0.48	0	4467	5583	5536	5483	5436	5383	5540	5440	182	1640	500	4060	10	1	36338727	1999	16.57	2.25	12	0.03	332.00	2447.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.47	N	225530	500	181 억		173723	N	N	0	N	00	N
55	20240321	110959	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5490	0	3	0.00	53095260	9679	34.24	5460	5530	5450	7130	3850	5490	5485.61	0.48	0	3759	5583	5536	5483	5436	5383	5540	5440	182	1640	500	4060	10	1	36338727	1995	16.54	2.24	12	0.03	332.00	2447.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.47	N	225530	500	181 억		173723	N	N	0	N	00	N
56	20240321	101004	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5510	20	2	0.36	37075520	6752	23.89	5460	5530	5450	7130	3850	5490	5491.04	0.48	0	3475	5583	5536	5483	5436	5383	5540	5440	182	1640	500	4060	10	1	36338727	2002	16.60	2.25	12	0.02	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.47	N	225530	500	181 억		173723	N	N	0	N	00	N
57	20240321	091007	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5520	30	2	0.55	3122160	568	2.01	5460	5520	5460	7130	3850	5490	5496.76	0.48	0	465	5583	5536	5483	5436	5383	5540	5440	182	1640	500	4060	10	1	36338727	2006	16.63	2.26	12	0.00	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.47	N	225530	500	181 억		173723	N	N	0	N	00	N
58	20240320	160951	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5490	20	2	0.37	150260440	27472	135.18	5490	5530	5430	7110	3830	5470	5469.59	0.48	0	-1199	5636	5552	5496	5412	5356	5595	5455	182	1640	500	4040	10	1	36338727	1995	16.54	2.24	12	0.08	332.00	2447.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.48	N	225530	500	181 억		174922	N	N	0	N	00	N
59	20240320	150953	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5460	-10	5	-0.18	138076140	25250	124.25	5490	5530	5430	7110	3830	5470	5468.36	0.48	0	-888	5636	5552	5496	5412	5356	5595	5455	182	1640	500	4040	10	1	36338727	1984	16.45	2.23	12	0.07	332.00	2447.00	7370	20230413	-25.92	4995	20231026	9.31	5920	-7.77	20240304	5000	9.20	20240118	7370	-25.92	20230413	4995	9.31	20231026	1.48	N	225530	500	181 억		174922	N	N	0	N	00	N
60	20240320	140958	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5470	0	3	0.00	101842480	18617	91.61	5490	5530	5430	7110	3830	5470	5470.40	0.48	0	-1320	5636	5552	5496	5412	5356	5595	5455	182	1640	500	4040	10	1	36338727	1988	16.48	2.24	12	0.05	332.00	2447.00	7370	20230413	-25.78	4995	20231026	9.51	5920	-7.60	20240304	5000	9.40	20240118	7370	-25.78	20230413	4995	9.51	20231026	1.48	N	225530	500	181 억		174922	N	N	0	N	00	N
61	20240320	130958	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5480	10	2	0.18	63137080	11511	56.64	5490	5530	5460	7110	3830	5470	5484.93	0.48	0	-1320	5636	5552	5496	5412	5356	5595	5455	182	1640	500	4040	10	1	36338727	1991	16.51	2.24	12	0.03	332.00	2447.00	7370	20230413	-25.64	4995	20231026	9.71	5920	-7.43	20240304	5000	9.60	20240118	7370	-25.64	20230413	4995	9.71	20231026	1.48	N	225530	500	181 억		174922	N	N	0	N	00	N
62	20240320	120951	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5490	20	2	0.37	53726880	9790	48.17	5490	5530	5460	7110	3830	5470	5487.93	0.48	0	-2128	5636	5552	5496	5412	5356	5595	5455	182	1640	500	4040	10	1	36338727	1995	16.54	2.24	12	0.03	332.00	2447.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.48	N	225530	500	181 억		174922	N	N	0	N	00	N
63	20240320	110953	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5480	10	2	0.18	51604900	9403	46.27	5490	5530	5460	7110	3830	5470	5488.13	0.48	0	-2006	5636	5552	5496	5412	5356	5595	5455	182	1640	500	4040	10	1	36338727	1991	16.51	2.24	12	0.03	332.00	2447.00	7370	20230413	-25.64	4995	20231026	9.71	5920	-7.43	20240304	5000	9.60	20240118	7370	-25.64	20230413	4995	9.71	20231026	1.48	N	225530	500	181 억		174922	N	N	0	N	00	N
64	20240320	100947	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5530	60	2	1.10	33416410	6085	29.94	5490	5530	5470	7110	3830	5470	5491.60	0.48	0	-1305	5636	5552	5496	5412	5356	5595	5455	182	1640	500	4040	10	1	36338727	2010	16.66	2.26	12	0.02	332.00	2447.00	7370	20230413	-24.97	4995	20231026	10.71	5920	-6.59	20240304	5000	10.60	20240118	7370	-24.97	20230413	4995	10.71	20231026	1.48	N	225530	500	181 억		174922	N	N	0	N	00	N
65	20240320	090952	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5480	10	2	0.18	14560630	2658	13.08	5490	5530	5470	7110	3830	5470	5478.04	0.48	0	-827	5636	5552	5496	5412	5356	5595	5455	182	1640	500	4040	10	1	36338727	1991	16.51	2.24	12	0.01	332.00	2447.00	7370	20230413	-25.64	4995	20231026	9.71	5920	-7.43	20240304	5000	9.60	20240118	7370	-25.64	20230413	4995	9.71	20231026	1.48	N	225530	500	181 억		174922	N	N	0	N	00	N
66	20240319	160942	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5470	-10	5	-0.18	111373950	20260	87.55	5440	5580	5440	7120	3840	5480	5497.23	0.50	0	-8239	5633	5556	5513	5436	5393	5535	5415	182	1640	500	4050	10	1	36338727	1988	16.48	2.24	12	0.06	332.00	2447.00	7370	20230413	-25.78	4995	20231026	9.51	5920	-7.60	20240304	5000	9.40	20240118	7370	-25.78	20230413	4995	9.51	20231026	1.48	N	225530	500	181 억		183162	N	N	0	N	00	N
67	20240319	150951	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5480	0	3	0.00	103018360	18733	80.96	5440	5580	5440	7120	3840	5480	5499.30	0.50	0	-8683	5633	5556	5513	5436	5393	5535	5415	182	1640	500	4050	10	1	36338727	1991	16.51	2.24	12	0.05	332.00	2447.00	7370	20230413	-25.64	4995	20231026	9.71	5920	-7.43	20240304	5000	9.60	20240118	7370	-25.64	20230413	4995	9.71	20231026	1.48	N	225530	500	181 억		183162	N	N	0	N	00	N
68	20240319	140951	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5470	-10	5	-0.18	99441570	18079	78.13	5440	5580	5440	7120	3840	5480	5500.39	0.50	0	-8446	5633	5556	5513	5436	5393	5535	5415	182	1640	500	4050	10	1	36338727	1988	16.48	2.24	12	0.05	332.00	2447.00	7370	20230413	-25.78	4995	20231026	9.51	5920	-7.60	20240304	5000	9.40	20240118	7370	-25.78	20230413	4995	9.51	20231026	1.48	N	225530	500	181 억		183162	N	N	0	N	00	N
69	20240319	130920	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5450	-30	5	-0.55	87978040	15981	69.06	5440	5580	5440	7120	3840	5480	5505.16	0.50	0	-8323	5633	5556	5513	5436	5393	5535	5415	182	1640	500	4050	10	1	36338727	1980	16.42	2.23	12	0.04	332.00	2447.00	7370	20230413	-26.05	4995	20231026	9.11	5920	-7.94	20240304	5000	9.00	20240118	7370	-26.05	20230413	4995	9.11	20231026	1.48	N	225530	500	181 억		183162	N	N	0	N	00	N
70	20240319	120945	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5510	30	2	0.55	68793880	12467	53.88	5440	5580	5440	7120	3840	5480	5518.08	0.50	0	-7572	5633	5556	5513	5436	5393	5535	5415	182	1640	500	4050	10	1	36338727	2002	16.60	2.25	12	0.03	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.48	N	225530	500	181 억		183162	N	N	0	N	00	N
71	20240319	110948	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5540	60	2	1.09	54525710	9871	42.66	5440	5580	5440	7120	3840	5480	5523.83	0.50	0	-5593	5633	5556	5513	5436	5393	5535	5415	182	1640	500	4050	10	1	36338727	2013	16.69	2.26	12	0.03	332.00	2447.00	7370	20230413	-24.83	4995	20231026	10.91	5920	-6.42	20240304	5000	10.80	20240118	7370	-24.83	20230413	4995	10.91	20231026	1.48	N	225530	500	181 억		183162	N	N	0	N	00	N
72	20240319	100951	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5500	20	2	0.36	19415770	3549	15.34	5440	5580	5440	7120	3840	5480	5470.77	0.50	0	-1767	5633	5556	5513	5436	5393	5535	5415	182	1640	500	4050	10	1	36338727	1999	16.57	2.25	12	0.01	332.00	2447.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.48	N	225530	500	181 억		183162	N	N	0	N	00	N
73	20240319	090950	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5460	-20	5	-0.36	6986060	1280	5.53	5440	5580	5440	7120	3840	5480	5457.86	0.50	0	-451	5633	5556	5513	5436	5393	5535	5415	182	1640	500	4050	10	1	36338727	1984	16.45	2.23	12	0.00	332.00	2447.00	7370	20230413	-25.92	4995	20231026	9.31	5920	-7.77	20240304	5000	9.20	20240118	7370	-25.92	20230413	4995	9.31	20231026	1.48	N	225530	500	181 억		183162	N	N	0	N	00	N
74	20240318	160944	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5480	-80	5	-1.44	123103680	22372	96.81	5560	5590	5470	7220	3900	5560	5502.59	0.49	0	5232	5660	5610	5540	5490	5420	5635	5515	182	1660	500	4110	10	1	36338727	1991	16.51	2.24	12	0.06	332.00	2447.00	7370	20230413	-25.64	4995	20231026	9.71	5920	-7.43	20240304	5000	9.60	20240118	7370	-25.64	20230413	4995	9.71	20231026	1.49	N	225530	500	181 억		177862	N	N	0	N	00	N
75	20240318	150943	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5490	-70	5	-1.26	113947680	20700	89.58	5560	5590	5480	7220	3900	5560	5504.72	0.49	0	5238	5660	5610	5540	5490	5420	5635	5515	182	1660	500	4110	10	1	36338727	1995	16.54	2.24	12	0.06	332.00	2447.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.49	N	225530	500	181 억		177862	N	N	0	N	00	N
76	20240318	140943	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5520	-40	5	-0.72	88640080	16092	69.64	5560	5590	5500	7220	3900	5560	5508.33	0.49	0	5824	5660	5610	5540	5490	5420	5635	5515	182	1660	500	4110	10	1	36338727	2006	16.63	2.26	12	0.04	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.49	N	225530	500	181 억		177862	N	N	0	N	00	N
77	20240318	130943	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5520	-40	5	-0.72	73960850	13424	58.09	5560	5590	5500	7220	3900	5560	5509.60	0.49	0	6206	5660	5610	5540	5490	5420	5635	5515	182	1660	500	4110	10	1	36338727	2006	16.63	2.26	12	0.04	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.49	N	225530	500	181 억		177862	N	N	0	N	00	N
78	20240318	120937	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5510	-50	5	-0.90	68765220	12481	54.01	5560	5590	5500	7220	3900	5560	5509.59	0.49	0	6594	5660	5610	5540	5490	5420	5635	5515	182	1660	500	4110	10	1	36338727	2002	16.60	2.25	12	0.03	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.49	N	225530	500	181 억		177862	N	N	0	N	00	N
79	20240318	110945	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5500	-60	5	-1.08	68616450	12454	53.89	5560	5590	5500	7220	3900	5560	5509.59	0.49	0	6594	5660	5610	5540	5490	5420	5635	5515	182	1660	500	4110	10	1	36338727	1999	16.57	2.25	12	0.03	332.00	2447.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.49	N	225530	500	181 억		177862	N	N	0	N	00	N
80	20240318	100943	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5510	-50	5	-0.90	9597630	1729	7.48	5560	5590	5510	7220	3900	5560	5550.97	0.49	0	34	5660	5610	5540	5490	5420	5635	5515	182	1660	500	4110	10	1	36338727	2002	16.60	2.25	12	0.00	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.49	N	225530	500	181 억		177862	N	N	0	N	00	N
81	20240318	090943	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5570	10	2	0.18	1710750	307	1.33	5560	5590	5560	7220	3900	5560	5572.48	0.49	0	-72	5660	5610	5540	5490	5420	5635	5515	182	1660	500	4110	10	1	36338727	2024	16.78	2.28	12	0.00	332.00	2447.00	7370	20230413	-24.42	4995	20231026	11.51	5920	-5.91	20240304	5000	11.40	20240118	7370	-24.42	20230413	4995	11.51	20231026	1.49	N	225530	500	181 억		177862	N	N	0	N	00	N
82	20240315	160934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5560	50	2	0.91	127476150	23095	276.12	5520	5590	5470	7160	3860	5510	5519.63	0.47	0	6970	5636	5572	5536	5472	5436	5555	5455	182	1650	500	4070	10	1	36338727	2020	16.75	2.27	12	0.06	332.00	2447.00	7370	20230413	-24.56	4995	20231026	11.31	5920	-6.08	20240304	5000	11.20	20240118	7370	-24.56	20230413	4995	11.31	20231026	1.49	N	225530	500	181 억		170960	N	N	0	N	00	N
83	20240315	150903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	0	3	0.00	115979580	21019	251.30	5520	5590	5470	7160	3860	5510	5517.84	0.47	0	5866	5636	5572	5536	5472	5436	5555	5455	182	1650	500	4070	10	1	36338727	2002	16.60	2.25	12	0.06	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.49	N	225530	500	181 억		170960	N	N	0	N	00	N
84	20240315	140844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5520	10	2	0.18	97327850	17643	210.94	5520	5590	5470	7160	3860	5510	5516.51	0.47	0	5005	5636	5572	5536	5472	5436	5555	5455	182	1650	500	4070	10	1	36338727	2006	16.63	2.26	12	0.05	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.49	N	225530	500	181 억		170960	N	N	0	N	00	N
85	20240315	130934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5540	30	2	0.54	85179410	15452	184.74	5520	5590	5470	7160	3860	5510	5512.52	0.47	0	5083	5636	5572	5536	5472	5436	5555	5455	182	1650	500	4070	10	1	36338727	2013	16.69	2.26	12	0.04	332.00	2447.00	7370	20230413	-24.83	4995	20231026	10.91	5920	-6.42	20240304	5000	10.80	20240118	7370	-24.83	20230413	4995	10.91	20231026	1.49	N	225530	500	181 억		170960	N	N	0	N	00	N
86	20240315	120933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5550	40	2	0.73	79424480	14414	172.33	5520	5590	5470	7160	3860	5510	5510.23	0.47	0	4894	5636	5572	5536	5472	5436	5555	5455	182	1650	500	4070	10	1	36338727	2017	16.72	2.27	12	0.04	332.00	2447.00	7370	20230413	-24.69	4995	20231026	11.11	5920	-6.25	20240304	5000	11.00	20240118	7370	-24.69	20230413	4995	11.11	20231026	1.49	N	225530	500	181 억		170960	N	N	0	N	00	N
87	20240315	110930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	0	3	0.00	60537630	10989	131.38	5520	5590	5470	7160	3860	5510	5508.93	0.47	0	2037	5636	5572	5536	5472	5436	5555	5455	182	1650	500	4070	10	1	36338727	2002	16.60	2.25	12	0.03	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.49	N	225530	500	181 억		170960	N	N	0	N	00	N
88	20240315	100932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5540	30	2	0.54	15681200	2843	33.99	5520	5590	5500	7160	3860	5510	5515.72	0.47	0	-31	5636	5572	5536	5472	5436	5555	5455	182	1650	500	4070	10	1	36338727	2013	16.69	2.26	12	0.01	332.00	2447.00	7370	20230413	-24.83	4995	20231026	10.91	5920	-6.42	20240304	5000	10.80	20240118	7370	-24.83	20230413	4995	10.91	20231026	1.49	N	225530	500	181 억		170960	N	N	0	N	00	N
89	20240315	090939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5540	30	2	0.54	2161420	390	4.66	5520	5590	5520	7160	3860	5510	5542.10	0.47	0	-10	5636	5572	5536	5472	5436	5555	5455	182	1650	500	4070	10	1	36338727	2013	16.69	2.26	12	0.00	332.00	2447.00	7370	20230413	-24.83	4995	20231026	10.91	5920	-6.42	20240304	5000	10.80	20240118	7370	-24.83	20230413	4995	10.91	20231026	1.49	N	225530	500	181 억		170960	N	N	0	N	00	N
90	20240314	160923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	-10	5	-0.18	46378880	8363	39.59	5530	5600	5500	7170	3870	5520	5545.73	0.47	0	-793	5593	5556	5513	5476	5433	5575	5495	182	1650	500	4080	10	1	36338727	2002	16.60	2.25	12	0.02	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.50	N	225530	500	181 억		171753	N	N	0	N	00	N
91	20240314	150928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5560	40	2	0.72	40830060	7356	34.82	5530	5600	5500	7170	3870	5520	5550.58	0.47	0	-803	5593	5556	5513	5476	5433	5575	5495	182	1650	500	4080	10	1	36338727	2020	16.75	2.27	12	0.02	332.00	2447.00	7370	20230413	-24.56	4995	20231026	11.31	5920	-6.08	20240304	5000	11.20	20240118	7370	-24.56	20230413	4995	11.31	20231026	1.50	N	225530	500	181 억		171753	N	N	0	N	00	N
92	20240314	140927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5570	50	2	0.91	36646870	6603	31.26	5530	5600	5500	7170	3870	5520	5550.03	0.47	0	-641	5593	5556	5513	5476	5433	5575	5495	182	1650	500	4080	10	1	36338727	2024	16.78	2.28	12	0.02	332.00	2447.00	7370	20230413	-24.42	4995	20231026	11.51	5920	-5.91	20240304	5000	11.40	20240118	7370	-24.42	20230413	4995	11.51	20231026	1.50	N	225530	500	181 억		171753	N	N	0	N	00	N
93	20240314	130924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5500	-20	5	-0.36	25723730	4636	21.95	5530	5600	5500	7170	3870	5520	5548.69	0.47	0	-111	5593	5556	5513	5476	5433	5575	5495	182	1650	500	4080	10	1	36338727	1999	16.57	2.25	12	0.01	332.00	2447.00	7370	20230413	-25.37	4995	20231026	10.11	5920	-7.09	20240304	5000	10.00	20240118	7370	-25.37	20230413	4995	10.11	20231026	1.50	N	225530	500	181 억		171753	N	N	0	N	00	N
94	20240314	120925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5560	40	2	0.72	11635600	2089	9.89	5530	5600	5530	7170	3870	5520	5569.94	0.47	0	-145	5593	5556	5513	5476	5433	5575	5495	182	1650	500	4080	10	1	36338727	2020	16.75	2.27	12	0.01	332.00	2447.00	7370	20230413	-24.56	4995	20231026	11.31	5920	-6.08	20240304	5000	11.20	20240118	7370	-24.56	20230413	4995	11.31	20231026	1.50	N	225530	500	181 억		171753	N	N	0	N	00	N
95	20240314	110927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5560	40	2	0.72	9063030	1626	7.70	5530	5600	5530	7170	3870	5520	5573.82	0.47	0	-145	5593	5556	5513	5476	5433	5575	5495	182	1650	500	4080	10	1	36338727	2020	16.75	2.27	12	0.00	332.00	2447.00	7370	20230413	-24.56	4995	20231026	11.31	5920	-6.08	20240304	5000	11.20	20240118	7370	-24.56	20230413	4995	11.31	20231026	1.50	N	225530	500	181 억		171753	N	N	0	N	00	N
96	20240314	100933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5580	60	2	1.09	6915540	1240	5.87	5530	5600	5530	7170	3870	5520	5577.05	0.47	0	-94	5593	5556	5513	5476	5433	5575	5495	182	1650	500	4080	10	1	36338727	2028	16.81	2.28	12	0.00	332.00	2447.00	7370	20230413	-24.29	4995	20231026	11.71	5920	-5.74	20240304	5000	11.60	20240118	7370	-24.29	20230413	4995	11.71	20231026	1.50	N	225530	500	181 억		171753	N	N	0	N	00	N
97	20240314	090930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5600	80	2	1.45	117170	21	0.10	5530	5600	5530	7170	3870	5520	5579.52	0.47	0	-10	5593	5556	5513	5476	5433	5575	5495	182	1650	500	4080	10	1	36338727	2035	16.87	2.29	12	0.00	332.00	2447.00	7370	20230413	-24.02	4995	20231026	12.11	5920	-5.41	20240304	5000	12.00	20240118	7370	-24.02	20230413	4995	12.11	20231026	1.50	N	225530	500	181 억		171753	N	N	0	N	00	N
98	20240313	160915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5520	-30	5	-0.54	116189620	21113	99.48	5500	5550	5470	7210	3890	5550	5503.23	0.47	0	138	5716	5632	5566	5482	5416	5600	5450	182	1660	500	4100	10	1	36338727	2006	16.63	2.26	12	0.06	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.50	N	225530	500	181 억		171615	N	N	0	N	00	N
99	20240313	150918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5550	0	3	0.00	115863370	21054	99.20	5500	5550	5470	7210	3890	5550	5503.15	0.47	0	132	5716	5632	5566	5482	5416	5600	5450	182	1660	500	4100	10	1	36338727	2017	16.72	2.27	12	0.06	332.00	2447.00	7370	20230413	-24.69	4995	20231026	11.11	5920	-6.25	20240304	5000	11.00	20240118	7370	-24.69	20230413	4995	11.11	20231026	1.50	N	225530	500	181 억		171615	N	N	0	N	00	N
100	20240313	140916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5540	-10	5	-0.18	100567100	18285	86.15	5500	5550	5470	7210	3890	5550	5499.98	0.47	0	253	5716	5632	5566	5482	5416	5600	5450	182	1660	500	4100	10	1	36338727	2013	16.69	2.26	12	0.05	332.00	2447.00	7370	20230413	-24.83	4995	20231026	10.91	5920	-6.42	20240304	5000	10.80	20240118	7370	-24.83	20230413	4995	10.91	20231026	1.50	N	225530	500	181 억		171615	N	N	0	N	00	N
101	20240313	130925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	-60	5	-1.08	71674800	13038	61.43	5500	5550	5470	7210	3890	5550	5497.38	0.47	0	786	5716	5632	5566	5482	5416	5600	5450	182	1660	500	4100	10	1	36338727	1995	16.54	2.24	12	0.04	332.00	2447.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.50	N	225530	500	181 억		171615	N	N	0	N	00	N
102	20240313	120918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5520	-30	5	-0.54	31467660	5711	26.91	5500	5550	5480	7210	3890	5550	5510.01	0.47	0	-396	5716	5632	5566	5482	5416	5600	5450	182	1660	500	4100	10	1	36338727	2006	16.63	2.26	12	0.02	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.50	N	225530	500	181 억		171615	N	N	0	N	00	N
103	20240313	110916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5530	-20	5	-0.36	30771700	5585	26.31	5500	5550	5480	7210	3890	5550	5509.70	0.47	0	-391	5716	5632	5566	5482	5416	5600	5450	182	1660	500	4100	10	1	36338727	2010	16.66	2.26	12	0.02	332.00	2447.00	7370	20230413	-24.97	4995	20231026	10.71	5920	-6.59	20240304	5000	10.60	20240118	7370	-24.97	20230413	4995	10.71	20231026	1.50	N	225530	500	181 억		171615	N	N	0	N	00	N
104	20240313	100913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5490	-60	5	-1.08	19929460	3617	17.04	5500	5550	5480	7210	3890	5550	5509.94	0.47	0	105	5716	5632	5566	5482	5416	5600	5450	182	1660	500	4100	10	1	36338727	1995	16.54	2.24	12	0.01	332.00	2447.00	7370	20230413	-25.51	4995	20231026	9.91	5920	-7.26	20240304	5000	9.80	20240118	7370	-25.51	20230413	4995	9.91	20231026	1.50	N	225530	500	181 억		171615	N	N	0	N	00	N
105	20240313	090922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5540	-10	5	-0.18	4317590	785	3.70	5500	5550	5500	7210	3890	5550	5500.11	0.47	0	-118	5716	5632	5566	5482	5416	5600	5450	182	1660	500	4100	10	1	36338727	2013	16.69	2.26	12	0.00	332.00	2447.00	7370	20230413	-24.83	4995	20231026	10.91	5920	-6.42	20240304	5000	10.80	20240118	7370	-24.83	20230413	4995	10.91	20231026	1.50	N	225530	500	181 억		171615	N	N	0	N	00	N
106	20240312	160907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5550	0	3	0.00	117547210	21223	125.28	5650	5650	5500	7210	3890	5550	5538.67	0.48	0	-2777	5683	5616	5583	5516	5483	5600	5500	182	1660	500	4100	10	1	36338727	2017	16.72	2.27	12	0.06	332.00	2447.00	7370	20230413	-24.69	4995	20231026	11.11	5920	-6.25	20240304	5000	11.00	20240118	7370	-24.69	20230413	4995	11.11	20231026	1.50	N	225530	500	181 억		174389	N	N	0	N	00	N
107	20240312	150905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5530	-20	5	-0.36	111693630	20164	119.02	5650	5650	5500	7210	3890	5550	5539.26	0.48	0	-2768	5683	5616	5583	5516	5483	5600	5500	182	1660	500	4100	10	1	36338727	2010	16.66	2.26	12	0.06	332.00	2447.00	7370	20230413	-24.97	4995	20231026	10.71	5920	-6.59	20240304	5000	10.60	20240118	7370	-24.97	20230413	4995	10.71	20231026	1.50	N	225530	500	181 억		174389	N	N	0	N	00	N
108	20240312	140856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5550	0	3	0.00	90213870	16271	96.05	5650	5650	5500	7210	3890	5550	5544.46	0.48	0	-2110	5683	5616	5583	5516	5483	5600	5500	182	1660	500	4100	10	1	36338727	2017	16.72	2.27	12	0.04	332.00	2447.00	7370	20230413	-24.69	4995	20231026	11.11	5920	-6.25	20240304	5000	11.00	20240118	7370	-24.69	20230413	4995	11.11	20231026	1.50	N	225530	500	181 억		174389	N	N	0	N	00	N
109	20240312	130823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5550	0	3	0.00	87699330	15817	93.37	5650	5650	5500	7210	3890	5550	5544.62	0.48	0	-1902	5683	5616	5583	5516	5483	5600	5500	182	1660	500	4100	10	1	36338727	2017	16.72	2.27	12	0.04	332.00	2447.00	7370	20230413	-24.69	4995	20231026	11.11	5920	-6.25	20240304	5000	11.00	20240118	7370	-24.69	20230413	4995	11.11	20231026	1.50	N	225530	500	181 억		174389	N	N	0	N	00	N
110	20240312	120909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5520	-30	5	-0.54	85222570	15370	90.73	5650	5650	5500	7210	3890	5550	5544.73	0.48	0	-1874	5683	5616	5583	5516	5483	5600	5500	182	1660	500	4100	10	1	36338727	2006	16.63	2.26	12	0.04	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.50	N	225530	500	181 억		174389	N	N	0	N	00	N
111	20240312	110905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5540	-10	5	-0.18	65263730	11750	69.36	5650	5650	5520	7210	3890	5550	5554.36	0.48	0	-1221	5683	5616	5583	5516	5483	5600	5500	182	1660	500	4100	10	1	36338727	2013	16.69	2.26	12	0.03	332.00	2447.00	7370	20230413	-24.83	4995	20231026	10.91	5920	-6.42	20240304	5000	10.80	20240118	7370	-24.83	20230413	4995	10.91	20231026	1.50	N	225530	500	181 억		174389	N	N	0	N	00	N
112	20240312	100907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5550	0	3	0.00	56472270	10164	60.00	5650	5650	5550	7210	3890	5550	5556.11	0.48	0	-1262	5683	5616	5583	5516	5483	5600	5500	182	1660	500	4100	10	1	36338727	2017	16.72	2.27	12	0.03	332.00	2447.00	7370	20230413	-24.69	4995	20231026	11.11	5920	-6.25	20240304	5000	11.00	20240118	7370	-24.69	20230413	4995	11.11	20231026	1.50	N	225530	500	181 억		174389	N	N	0	N	00	N
113	20240312	090906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5560	10	2	0.18	2647930	474	2.80	5650	5650	5560	7210	3890	5550	5586.35	0.48	0	-240	5683	5616	5583	5516	5483	5600	5500	182	1660	500	4100	10	1	36338727	2020	16.75	2.27	12	0.00	332.00	2447.00	7370	20230413	-24.56	4995	20231026	11.31	5920	-6.08	20240304	5000	11.20	20240118	7370	-24.56	20230413	4995	11.31	20231026	1.50	N	225530	500	181 억		174389	N	N	0	N	00	N
114	20240311	160903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5550	-10	5	-0.18	94672070	16940	82.30	5570	5650	5550	7220	3900	5560	5588.67	0.48	0	-1384	5653	5606	5553	5506	5453	5630	5530	182	1660	500	4110	10	1	36338727	2017	16.72	2.27	12	0.05	332.00	2447.00	7370	20230413	-24.69	4995	20231026	11.11	5920	-6.25	20240304	5000	11.00	20240118	7370	-24.69	20230413	4995	11.11	20231026	1.51	N	225530	500	181 억		175772	N	N	0	N	00	N
115	20240311	150901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5590	30	2	0.54	89739170	16054	77.99	5570	5650	5550	7220	3900	5560	5589.83	0.48	0	-1228	5653	5606	5553	5506	5453	5630	5530	182	1660	500	4110	10	1	36338727	2031	16.84	2.28	12	0.04	332.00	2447.00	7370	20230413	-24.15	4995	20231026	11.91	5920	-5.57	20240304	5000	11.80	20240118	7370	-24.15	20230413	4995	11.91	20231026	1.51	N	225530	500	181 억		175772	N	N	0	N	00	N
116	20240311	140859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5620	60	2	1.08	56327850	10052	48.83	5570	5650	5560	7220	3900	5560	5603.65	0.48	0	-717	5653	5606	5553	5506	5453	5630	5530	182	1660	500	4110	10	1	36338727	2042	16.93	2.30	12	0.03	332.00	2447.00	7370	20230413	-23.74	4995	20231026	12.51	5920	-5.07	20240304	5000	12.40	20240118	7370	-23.74	20230413	4995	12.51	20231026	1.51	N	225530	500	181 억		175772	N	N	0	N	00	N
117	20240311	130901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5600	40	2	0.72	55059530	9826	47.74	5570	5650	5560	7220	3900	5560	5603.45	0.48	0	-717	5653	5606	5553	5506	5453	5630	5530	182	1660	500	4110	10	1	36338727	2035	16.87	2.29	12	0.03	332.00	2447.00	7370	20230413	-24.02	4995	20231026	12.11	5920	-5.41	20240304	5000	12.00	20240118	7370	-24.02	20230413	4995	12.11	20231026	1.51	N	225530	500	181 억		175772	N	N	0	N	00	N
118	20240311	120902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5620	60	2	1.08	48356690	8630	41.93	5570	5650	5560	7220	3900	5560	5603.32	0.48	0	-717	5653	5606	5553	5506	5453	5630	5530	182	1660	500	4110	10	1	36338727	2042	16.93	2.30	12	0.02	332.00	2447.00	7370	20230413	-23.74	4995	20231026	12.51	5920	-5.07	20240304	5000	12.40	20240118	7370	-23.74	20230413	4995	12.51	20231026	1.51	N	225530	500	181 억		175772	N	N	0	N	00	N
119	20240311	110858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5600	40	2	0.72	43154800	7703	37.42	5570	5650	5560	7220	3900	5560	5602.34	0.48	0	-716	5653	5606	5553	5506	5453	5630	5530	182	1660	500	4110	10	1	36338727	2035	16.87	2.29	12	0.02	332.00	2447.00	7370	20230413	-24.02	4995	20231026	12.11	5920	-5.41	20240304	5000	12.00	20240118	7370	-24.02	20230413	4995	12.11	20231026	1.51	N	225530	500	181 억		175772	N	N	0	N	00	N
120	20240311	100849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5610	50	2	0.90	24187920	4321	20.99	5570	5650	5560	7220	3900	5560	5597.76	0.48	0	-150	5653	5606	5553	5506	5453	5630	5530	182	1660	500	4110	10	1	36338727	2039	16.90	2.29	12	0.01	332.00	2447.00	7370	20230413	-23.88	4995	20231026	12.31	5920	-5.24	20240304	5000	12.20	20240118	7370	-23.88	20230413	4995	12.31	20231026	1.51	N	225530	500	181 억		175772	N	N	0	N	00	N
121	20240311	090854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5600	40	2	0.72	10431810	1861	9.04	5570	5650	5560	7220	3900	5560	5605.49	0.48	0	244	5653	5606	5553	5506	5453	5630	5530	182	1660	500	4110	10	1	36338727	2035	16.87	2.29	12	0.01	332.00	2447.00	7370	20230413	-24.02	4995	20231026	12.11	5920	-5.41	20240304	5000	12.00	20240118	7370	-24.02	20230413	4995	12.11	20231026	1.51	N	225530	500	181 억		175772	N	N	0	N	00	N
122	20240308	160859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5560	50	2	0.91	114164150	20581	44.89	5500	5600	5500	7160	3860	5510	5547.07	0.49	0	-2229	5703	5606	5513	5416	5323	5560	5370	182	1650	500	4070	10	1	36338727	2020	16.75	2.27	12	0.06	332.00	2447.00	7370	20230413	-24.56	4995	20231026	11.31	5920	-6.08	20240304	5000	11.20	20240118	7370	-24.56	20230413	4995	11.31	20231026	1.52	N	225530	500	181 억		178001	N	N	0	N	00	N
123	20240308	150858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5580	70	2	1.27	110812380	19978	43.58	5500	5600	5500	7160	3860	5510	5546.72	0.49	0	-2216	5703	5606	5513	5416	5323	5560	5370	182	1650	500	4070	10	1	36338727	2028	16.81	2.28	12	0.05	332.00	2447.00	7370	20230413	-24.29	4995	20231026	11.71	5920	-5.74	20240304	5000	11.60	20240118	7370	-24.29	20230413	4995	11.71	20231026	1.52	N	225530	500	181 억		178001	N	N	0	N	00	N
124	20240308	140850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5570	60	2	1.09	100251990	18079	39.44	5500	5600	5500	7160	3860	5510	5545.22	0.49	0	-2348	5703	5606	5513	5416	5323	5560	5370	182	1650	500	4070	10	1	36338727	2024	16.78	2.28	12	0.05	332.00	2447.00	7370	20230413	-24.42	4995	20231026	11.51	5920	-5.91	20240304	5000	11.40	20240118	7370	-24.42	20230413	4995	11.51	20231026	1.52	N	225530	500	181 억		178001	N	N	0	N	00	N
125	20240308	130848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5580	70	2	1.27	83164780	15014	32.75	5500	5600	5500	7160	3860	5510	5539.15	0.49	0	-1974	5703	5606	5513	5416	5323	5560	5370	182	1650	500	4070	10	1	36338727	2028	16.81	2.28	12	0.04	332.00	2447.00	7370	20230413	-24.29	4995	20231026	11.71	5920	-5.74	20240304	5000	11.60	20240118	7370	-24.29	20230413	4995	11.71	20231026	1.52	N	225530	500	181 억		178001	N	N	0	N	00	N
126	20240308	120849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5580	70	2	1.27	76038830	13733	29.96	5500	5600	5500	7160	3860	5510	5536.94	0.49	0	-1607	5703	5606	5513	5416	5323	5560	5370	182	1650	500	4070	10	1	36338727	2028	16.81	2.28	12	0.04	332.00	2447.00	7370	20230413	-24.29	4995	20231026	11.71	5920	-5.74	20240304	5000	11.60	20240118	7370	-24.29	20230413	4995	11.71	20231026	1.52	N	225530	500	181 억		178001	N	N	0	N	00	N
127	20240308	110851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5580	70	2	1.27	65245470	11798	25.74	5500	5590	5500	7160	3860	5510	5530.21	0.49	0	-648	5703	5606	5513	5416	5323	5560	5370	182	1650	500	4070	10	1	36338727	2028	16.81	2.28	12	0.03	332.00	2447.00	7370	20230413	-24.29	4995	20231026	11.71	5920	-5.74	20240304	5000	11.60	20240118	7370	-24.29	20230413	4995	11.71	20231026	1.52	N	225530	500	181 억		178001	N	N	0	N	00	N
128	20240308	100846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	0	3	0.00	37234110	6739	14.70	5500	5590	5500	7160	3860	5510	5525.17	0.49	0	-669	5703	5606	5513	5416	5323	5560	5370	182	1650	500	4070	10	1	36338727	2002	16.60	2.25	12	0.02	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.52	N	225530	500	181 억		178001	N	N	0	N	00	N
129	20240308	090848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5590	80	2	1.45	7257710	1319	2.88	5500	5590	5500	7160	3860	5510	5502.43	0.49	0	105	5703	5606	5513	5416	5323	5560	5370	182	1650	500	4070	10	1	36338727	2031	16.84	2.28	12	0.00	332.00	2447.00	7370	20230413	-24.15	4995	20231026	11.91	5920	-5.57	20240304	5000	11.80	20240118	7370	-24.15	20230413	4995	11.91	20231026	1.52	N	225530	500	181 억		178001	N	N	0	N	00	N
130	20240307	160847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5510	-100	5	-1.78	252844100	45840	123.06	5610	5610	5420	7290	3930	5610	5515.80	0.50	0	-2409	5743	5676	5613	5546	5483	5645	5515	182	1680	500	4150	10	1	36338727	2002	16.60	2.25	12	0.13	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	5920	-6.93	20240304	5000	10.20	20240118	7370	-25.24	20230413	4995	10.31	20231026	1.56	N	225530	500	181 억		180410	N	N	0	N	00	N
131	20240307	150828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5520	-90	5	-1.60	244480270	44323	118.99	5610	5610	5420	7290	3930	5610	5515.88	0.50	0	-2391	5743	5676	5613	5546	5483	5645	5515	182	1680	500	4150	10	1	36338727	2006	16.63	2.26	12	0.12	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.56	N	225530	500	181 억		180410	N	N	0	N	00	N
132	20240307	140832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5520	-90	5	-1.60	227934770	41323	110.94	5610	5610	5420	7290	3930	5610	5515.93	0.50	0	-2314	5743	5676	5613	5546	5483	5645	5515	182	1680	500	4150	10	1	36338727	2006	16.63	2.26	12	0.11	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.56	N	225530	500	181 억		180410	N	N	0	N	00	N
133	20240307	130837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5520	-90	5	-1.60	222810490	40396	108.45	5610	5610	5420	7290	3930	5610	5515.66	0.50	0	-1849	5743	5676	5613	5546	5483	5645	5515	182	1680	500	4150	10	1	36338727	2006	16.63	2.26	12	0.11	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	5920	-6.76	20240304	5000	10.40	20240118	7370	-25.10	20230413	4995	10.51	20231026	1.56	N	225530	500	181 억		180410	N	N	0	N	00	N
134	20240307	120841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5480	-130	5	-2.32	210529180	38166	102.46	5610	5610	5420	7290	3930	5610	5516.14	0.50	0	-2429	5743	5676	5613	5546	5483	5645	5515	182	1680	500	4150	10	1	36338727	1991	16.51	2.24	12	0.11	332.00	2447.00	7370	20230413	-25.64	4995	20231026	9.71	5920	-7.43	20240304	5000	9.60	20240118	7370	-25.64	20230413	4995	9.71	20231026	1.56	N	225530	500	181 억		180410	N	N	0	N	00	N
135	20240307	110846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5570	-40	5	-0.71	104439160	18890	50.71	5610	5610	5470	7290	3930	5610	5528.81	0.50	0	-2294	5743	5676	5613	5546	5483	5645	5515	182	1680	500	4150	10	1	36338727	2024	16.78	2.28	12	0.05	332.00	2447.00	7370	20230413	-24.42	4995	20231026	11.51	5920	-5.91	20240304	5000	11.40	20240118	7370	-24.42	20230413	4995	11.51	20231026	1.56	N	225530	500	181 억		180410	N	N	0	N	00	N
136	20240307	100840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5550	-60	5	-1.07	91194320	16507	44.32	5610	5610	5470	7290	3930	5610	5524.58	0.50	0	-2193	5743	5676	5613	5546	5483	5645	5515	182	1680	500	4150	10	1	36338727	2017	16.72	2.27	12	0.05	332.00	2447.00	7370	20230413	-24.69	4995	20231026	11.11	5920	-6.25	20240304	5000	11.00	20240118	7370	-24.69	20230413	4995	11.11	20231026	1.56	N	225530	500	181 억		180410	N	N	0	N	00	N
137	20240307	090843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5570	-40	5	-0.71	11551210	2068	5.55	5610	5610	5570	7290	3930	5610	5585.69	0.50	0	-724	5743	5676	5613	5546	5483	5645	5515	182	1680	500	4150	10	1	36338727	2024	16.78	2.28	12	0.01	332.00	2447.00	7370	20230413	-24.42	4995	20231026	11.51	5920	-5.91	20240304	5000	11.40	20240118	7370	-24.42	20230413	4995	11.51	20231026	1.56	N	225530	500	181 억		180410	N	N	0	N	00	N
138	20240306	160836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5610	-10	5	-0.18	208730510	37249	56.17	5650	5680	5550	7300	3940	5620	5603.65	0.52	0	-9224	5773	5696	5613	5536	5453	5735	5575	182	1680	500	4150	10	1	36338727	2039	16.90	2.29	12	0.10	332.00	2447.00	7370	20230413	-23.88	4995	20231026	12.31	5920	-5.24	20240304	5000	12.20	20240118	7370	-23.88	20230413	4995	12.31	20231026	1.53	N	225530	500	181 억		189568	N	N	0	N	00	N
139	20240306	150837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5620	0	3	0.00	191114510	34083	51.39	5650	5680	5550	7300	3940	5620	5607.33	0.52	0	-8823	5773	5696	5613	5536	5453	5735	5575	182	1680	500	4150	10	1	36338727	2042	16.93	2.30	12	0.09	332.00	2447.00	7370	20230413	-23.74	4995	20231026	12.51	5920	-5.07	20240304	5000	12.40	20240118	7370	-23.74	20230413	4995	12.51	20231026	1.53	N	225530	500	181 억		189568	N	N	0	N	00	N
140	20240306	140843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5640	20	2	0.36	143021690	25461	38.39	5650	5680	5590	7300	3940	5620	5617.28	0.52	0	-8241	5773	5696	5613	5536	5453	5735	5575	182	1680	500	4150	10	1	36338727	2050	16.99	2.30	12	0.07	332.00	2447.00	7370	20230413	-23.47	4995	20231026	12.91	5920	-4.73	20240304	5000	12.80	20240118	7370	-23.47	20230413	4995	12.91	20231026	1.53	N	225530	500	181 억		189568	N	N	0	N	00	N
141	20240306	130843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5630	10	2	0.18	96921290	17236	25.99	5650	5680	5590	7300	3940	5620	5623.19	0.52	0	-5748	5773	5696	5613	5536	5453	5735	5575	182	1680	500	4150	10	1	36338727	2046	16.96	2.30	12	0.05	332.00	2447.00	7370	20230413	-23.61	4995	20231026	12.71	5920	-4.90	20240304	5000	12.60	20240118	7370	-23.61	20230413	4995	12.71	20231026	1.53	N	225530	500	181 억		189568	N	N	0	N	00	N
142	20240306	120840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5640	20	2	0.36	86762400	15426	23.26	5650	5680	5590	7300	3940	5620	5624.43	0.52	0	-4939	5773	5696	5613	5536	5453	5735	5575	182	1680	500	4150	10	1	36338727	2050	16.99	2.30	12	0.04	332.00	2447.00	7370	20230413	-23.47	4995	20231026	12.91	5920	-4.73	20240304	5000	12.80	20240118	7370	-23.47	20230413	4995	12.91	20231026	1.53	N	225530	500	181 억		189568	N	N	0	N	00	N
143	20240306	110838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5600	-20	5	-0.36	65910440	11716	17.67	5650	5680	5600	7300	3940	5620	5625.68	0.52	0	-3654	5773	5696	5613	5536	5453	5735	5575	182	1680	500	4150	10	1	36338727	2035	16.87	2.29	12	0.03	332.00	2447.00	7370	20230413	-24.02	4995	20231026	12.11	5920	-5.41	20240304	5000	12.00	20240118	7370	-24.02	20230413	4995	12.11	20231026	1.53	N	225530	500	181 억		189568	N	N	0	N	00	N
144	20240306	100819	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5610	-10	5	-0.18	41215260	7313	11.03	5650	5680	5610	7300	3940	5620	5635.89	0.52	0	-1056	5773	5696	5613	5536	5453	5735	5575	182	1680	500	4150	10	1	36338727	2039	16.90	2.29	12	0.02	332.00	2447.00	7370	20230413	-23.88	4995	20231026	12.31	5920	-5.24	20240304	5000	12.20	20240118	7370	-23.88	20230413	4995	12.31	20231026	1.53	N	225530	500	181 억		189568	N	N	0	N	00	N
145	20240306	090836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5650	30	2	0.53	5269120	936	1.41	5650	5680	5610	7300	3940	5620	5629.40	0.52	0	-292	5773	5696	5613	5536	5453	5735	5575	182	1680	500	4150	10	1	36338727	2053	17.02	2.31	12	0.00	332.00	2447.00	7370	20230413	-23.34	4995	20231026	13.11	5920	-4.56	20240304	5000	13.00	20240118	7370	-23.34	20230413	4995	13.11	20231026	1.53	N	225530	500	181 억		189568	N	N	0	N	00	N
146	20240305	160832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5620	90	2	1.63	372204250	66132	22.56	5530	5690	5530	7180	3880	5530	5628.27	0.53	0	-2580	6096	5812	5636	5352	5176	5955	5495	182	1650	500	4090	10	1	36338727	2042	16.93	2.30	12	0.18	332.00	2447.00	7370	20230413	-23.74	4995	20231026	12.51	5920	-5.07	20240304	5000	12.40	20240118	7370	-23.74	20230413	4995	12.51	20231026	1.52	N	225530	500	181 억		191997	N	N	0	N	00	N
147	20240305	150832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5640	110	2	1.99	364955160	64841	22.12	5530	5690	5530	7180	3880	5530	5628.46	0.53	0	-2670	6096	5812	5636	5352	5176	5955	5495	182	1650	500	4090	10	1	36338727	2050	16.99	2.30	12	0.18	332.00	2447.00	7370	20230413	-23.47	4995	20231026	12.91	5920	-4.73	20240304	5000	12.80	20240118	7370	-23.47	20230413	4995	12.91	20231026	1.52	N	225530	500	181 억		191997	N	N	0	N	00	N
148	20240305	140821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5640	110	2	1.99	332444140	59061	20.15	5530	5690	5530	7180	3880	5530	5628.83	0.53	0	-1787	6096	5812	5636	5352	5176	5955	5495	182	1650	500	4090	10	1	36338727	2050	16.99	2.30	12	0.16	332.00	2447.00	7370	20230413	-23.47	4995	20231026	12.91	5920	-4.73	20240304	5000	12.80	20240118	7370	-23.47	20230413	4995	12.91	20231026	1.52	N	225530	500	181 억		191997	N	N	0	N	00	N
149	20240305	130822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5680	150	2	2.71	315072500	55992	19.10	5530	5690	5530	7180	3880	5530	5627.10	0.53	0	-1865	6096	5812	5636	5352	5176	5955	5495	182	1650	500	4090	10	1	36338727	2064	17.11	2.32	12	0.15	332.00	2447.00	7370	20230413	-22.93	4995	20231026	13.71	5920	-4.05	20240304	5000	13.60	20240118	7370	-22.93	20230413	4995	13.71	20231026	1.52	N	225530	500	181 억		191997	N	N	0	N	00	N
150	20240305	120825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5670	140	2	2.53	262819280	46785	15.96	5530	5690	5530	7180	3880	5530	5617.60	0.53	0	-2188	6096	5812	5636	5352	5176	5955	5495	182	1650	500	4090	10	1	36338727	2060	17.08	2.32	12	0.13	332.00	2447.00	7370	20230413	-23.07	4995	20231026	13.51	5920	-4.22	20240304	5000	13.40	20240118	7370	-23.07	20230413	4995	13.51	20231026	1.52	N	225530	500	181 억		191997	N	N	0	N	00	N
151	20240305	110825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5650	120	2	2.17	228226140	40670	13.88	5530	5690	5530	7180	3880	5530	5611.66	0.53	0	-568	6096	5812	5636	5352	5176	5955	5495	182	1650	500	4090	10	1	36338727	2053	17.02	2.31	12	0.11	332.00	2447.00	7370	20230413	-23.34	4995	20231026	13.11	5920	-4.56	20240304	5000	13.00	20240118	7370	-23.34	20230413	4995	13.11	20231026	1.52	N	225530	500	181 억		191997	N	N	0	N	00	N
152	20240305	100823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5600	70	2	1.27	125585810	22512	7.68	5530	5690	5530	7180	3880	5530	5578.62	0.53	0	540	6096	5812	5636	5352	5176	5955	5495	182	1650	500	4090	10	1	36338727	2035	16.87	2.29	12	0.06	332.00	2447.00	7370	20230413	-24.02	4995	20231026	12.11	5920	-5.41	20240304	5000	12.00	20240118	7370	-24.02	20230413	4995	12.11	20231026	1.52	N	225530	500	181 억		191997	N	N	0	N	00	N
153	20240305	090822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5590	60	2	1.08	47129000	8435	2.88	5530	5690	5530	7180	3880	5530	5587.31	0.53	0	-1460	6096	5812	5636	5352	5176	5955	5495	182	1650	500	4090	10	1	36338727	2031	16.84	2.28	12	0.02	332.00	2447.00	7370	20230413	-24.15	4995	20231026	11.91	5920	-5.57	20240304	5000	11.80	20240118	7370	-24.15	20230413	4995	11.91	20231026	1.52	N	225530	500	181 억		191997	N	N	0	N	00	N
154	20240304	160824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5530	80	2	1.47	1658556930	291223	1621.60	5460	5920	5460	7080	3820	5450	5695.17	0.47	0	20895	5530	5490	5430	5390	5330	5510	5410	182	1630	500	4030	10	1	36338727	2010	16.66	2.26	12	0.80	332.00	2447.00	7370	20230413	-24.97	4995	20231026	10.71	5920	-6.59	20240304	5000	10.60	20240118	7370	-24.97	20230413	4995	10.71	20231026	1.51	N	225530	500	181 억		171160	N	N	0	N	00	N
155	20240304	150819	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5580	130	2	2.39	1617701630	283872	1580.67	5460	5920	5460	7080	3820	5450	5698.70	0.47	0	20670	5530	5490	5430	5390	5330	5510	5410	182	1630	500	4030	10	1	36338727	2028	16.81	2.28	12	0.78	332.00	2447.00	7370	20230413	-24.29	4995	20231026	11.71	5920	-5.74	20240304	5000	11.60	20240118	7370	-24.29	20230413	4995	11.71	20231026	1.51	N	225530	500	181 억		171160	N	N	0	N	00	N
156	20240304	140748	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5580	130	2	2.39	1551513120	271958	1514.33	5460	5920	5460	7080	3820	5450	5704.97	0.47	0	19805	5530	5490	5430	5390	5330	5510	5410	182	1630	500	4030	10	1	36338727	2028	16.81	2.28	12	0.75	332.00	2447.00	7370	20230413	-24.29	4995	20231026	11.71	5920	-5.74	20240304	5000	11.60	20240118	7370	-24.29	20230413	4995	11.71	20231026	1.51	N	225530	500	181 억		171160	N	N	0	N	00	N
157	20240304	130814	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5770	320	2	5.87	751757170	132188	736.05	5460	5780	5460	7080	3820	5450	5687.03	0.47	0	11999	5530	5490	5430	5390	5330	5510	5410	182	1630	500	4030	10	1	36338727	2097	17.38	2.36	12	0.36	332.00	2447.00	7370	20230413	-21.71	4995	20231026	15.52	5780	-0.17	20240304	5000	15.40	20240118	7370	-21.71	20230413	4995	15.52	20231026	1.51	N	225530	500	181 억		171160	N	N	0	N	00	N
158	20240304	120750	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5720	270	2	4.95	494320560	87421	486.78	5460	5740	5460	7080	3820	5450	5654.48	0.47	0	12023	5530	5490	5430	5390	5330	5510	5410	182	1630	500	4030	10	1	36338727	2079	17.23	2.34	12	0.24	332.00	2447.00	7370	20230413	-22.39	4995	20231026	14.51	5770	-0.87	20240227	5000	14.40	20240118	7370	-22.39	20230413	4995	14.51	20231026	1.51	N	225530	500	181 억		171160	N	N	0	N	00	N
159	20240304	110807	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5700	250	2	4.59	321537470	57203	318.52	5460	5700	5460	7080	3820	5450	5620.99	0.47	0	3904	5530	5490	5430	5390	5330	5510	5410	182	1630	500	4030	10	1	36338727	2071	17.17	2.33	12	0.16	332.00	2447.00	7370	20230413	-22.66	4995	20231026	14.11	5770	-1.21	20240227	5000	14.00	20240118	7370	-22.66	20230413	4995	14.11	20231026	1.51	N	225530	500	181 억		171160	N	N	0	N	00	N
160	20240304	100807	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5620	170	2	3.12	208649940	37318	207.80	5460	5640	5460	7080	3820	5450	5591.13	0.47	0	2366	5530	5490	5430	5390	5330	5510	5410	182	1630	500	4030	10	1	36338727	2042	16.93	2.30	12	0.10	332.00	2447.00	7370	20230413	-23.74	4995	20231026	12.51	5770	-2.60	20240227	5000	12.40	20240118	7370	-23.74	20230413	4995	12.51	20231026	1.51	N	225530	500	181 억		171160	N	N	0	N	00	N
161	20240304	090809	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5480	30	2	0.55	4930500	901	5.02	5460	5490	5460	7080	3820	5450	5472.25	0.47	0	108	5530	5490	5430	5390	5330	5510	5410	182	1630	500	4030	10	1	36338727	1991	16.51	2.24	12	0.00	332.00	2447.00	7370	20230413	-25.64	4995	20231026	9.71	5770	-5.03	20240227	5000	9.60	20240118	7370	-25.64	20230413	4995	9.71	20231026	1.51	N	225530	500	181 억		171160	N	N	0	N	00	N