KissMeData/255220/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	161022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	70	2	3.29	13956286420	6419148	106.71	2130	2260	2100	2765	1495	2130	2174.56	2.52	0	-71935	2296	2213	2087	2004	1878	2254	2045	59	635	100	1360	5	1	58713638	1292	-3.54	1.81	12	10.93	-622.00	1218.00	2865	20240318	-23.21	1051	20230925	109.32	2865	-23.21	20240318	1359	61.88	20240125	2865	-23.21	20240318	1051	109.32	20230925	0.99	N	255220	100	58 억		1481843	N	N	0	N	00	N
3	20240329	151025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2170	40	2	1.88	13347243865	6141179	102.09	2130	2260	2100	2765	1495	2130	2174.00	2.52	0	-67489	2296	2213	2087	2004	1878	2254	2045	59	635	100	1360	5	1	58713638	1274	-3.49	1.78	12	10.46	-622.00	1218.00	2865	20240318	-24.26	1051	20230925	106.47	2865	-24.26	20240318	1359	59.68	20240125	2865	-24.26	20240318	1051	106.47	20230925	0.99	N	255220	100	58 억		1481843	N	N	0	N	00	N
4	20240329	141019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2235	105	2	4.93	10601581980	4876463	81.07	2130	2260	2100	2765	1495	2130	2174.80	2.52	0	-18252	2296	2213	2087	2004	1878	2254	2045	59	635	100	1360	5	1	58713638	1312	-3.59	1.83	12	8.31	-622.00	1218.00	2865	20240318	-21.99	1051	20230925	112.65	2865	-21.99	20240318	1359	64.46	20240125	2865	-21.99	20240318	1051	112.65	20230925	0.99	N	255220	100	58 억		1481843	N	N	0	N	00	N
5	20240329	131005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2125	-5	5	-0.23	7892879110	3644071	60.58	2130	2260	2100	2765	1495	2130	2166.79	2.52	0	-11281	2296	2213	2087	2004	1878	2254	2045	59	635	100	1360	5	1	58713638	1248	-3.42	1.74	12	6.21	-622.00	1218.00	2865	20240318	-25.83	1051	20230925	102.19	2865	-25.83	20240318	1359	56.36	20240125	2865	-25.83	20240318	1051	102.19	20230925	0.99	N	255220	100	58 억		1481843	N	N	0	N	00	N
6	20240329	121014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2165	35	2	1.64	6960328475	3206501	53.31	2130	2260	2100	2765	1495	2130	2171.78	2.52	0	9899	2296	2213	2087	2004	1878	2254	2045	59	635	100	1360	5	1	58713638	1271	-3.48	1.78	12	5.46	-622.00	1218.00	2865	20240318	-24.43	1051	20230925	105.99	2865	-24.43	20240318	1359	59.31	20240125	2865	-24.43	20240318	1051	105.99	20230925	0.99	N	255220	100	58 억		1481843	N	N	0	N	00	N
7	20240329	111003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2205	75	2	3.52	6248998705	2880266	47.88	2130	2260	2100	2765	1495	2130	2170.77	2.52	0	103705	2296	2213	2087	2004	1878	2254	2045	59	635	100	1360	5	1	58713638	1295	-3.55	1.81	12	4.91	-622.00	1218.00	2865	20240318	-23.04	1051	20230925	109.80	2865	-23.04	20240318	1359	62.25	20240125	2865	-23.04	20240318	1051	109.80	20230925	0.99	N	255220	100	58 억		1481843	N	N	0	N	00	N
8	20240329	101004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2135	5	2	0.23	4812850615	2221597	36.93	2130	2260	2100	2765	1495	2130	2167.81	2.52	0	13167	2296	2213	2087	2004	1878	2254	2045	59	635	100	1360	5	1	58713638	1254	-3.43	1.75	12	3.78	-622.00	1218.00	2865	20240318	-25.48	1051	20230925	103.14	2865	-25.48	20240318	1359	57.10	20240125	2865	-25.48	20240318	1051	103.14	20230925	0.99	N	255220	100	58 억		1481843	N	N	0	N	00	N
9	20240329	091003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	10	2	0.47	2228797805	1024152	17.03	2130	2260	2115	2765	1495	2130	2180.33	2.52	0	91851	2296	2213	2087	2004	1878	2254	2045	59	635	100	1360	5	1	58713638	1256	-3.44	1.76	12	1.74	-622.00	1218.00	2865	20240318	-25.31	1051	20230925	103.62	2865	-25.31	20240318	1359	57.47	20240125	2865	-25.31	20240318	1051	103.62	20230925	0.99	N	255220	100	58 억		1481843	N	N	0	N	00	N
10	20240328	161011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2130	75	2	3.65	12175147935	5893409	82.10	2040	2170	1961	2670	1440	2055	2065.80	2.11	0	306725	2266	2160	2079	1973	1892	2120	1933	55	615	100	1310	5	1	54603268	1163	-3.42	1.75	12	10.79	-622.00	1218.00	2865	20240318	-25.65	1051	20230925	102.66	2865	-25.65	20240318	1359	56.73	20240125	2865	-25.65	20240318	1051	102.66	20230925	0.78	N	255220	100	54 억		1154352	N	N	0	N	00	N
11	20240328	151009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2160	105	2	5.11	11393015965	5527027	77.00	2040	2170	1961	2670	1440	2055	2061.33	2.11	0	230950	2266	2160	2079	1973	1892	2120	1933	55	615	100	1310	5	1	54603268	1179	-3.47	1.77	12	10.12	-622.00	1218.00	2865	20240318	-24.61	1051	20230925	105.52	2865	-24.61	20240318	1359	58.94	20240125	2865	-24.61	20240318	1051	105.52	20230925	0.78	N	255220	100	54 억		1154352	N	N	0	N	00	N
12	20240328	140958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2075	20	2	0.97	6824750260	3388084	47.20	2040	2085	1961	2670	1440	2055	2014.33	2.11	0	296036	2266	2160	2079	1973	1892	2120	1933	55	615	100	1310	5	1	54603268	1133	-3.34	1.70	12	6.20	-622.00	1218.00	2865	20240318	-27.57	1051	20230925	97.43	2865	-27.57	20240318	1359	52.69	20240125	2865	-27.57	20240318	1051	97.43	20230925	0.78	N	255220	100	54 억		1154352	N	N	0	N	00	N
13	20240328	130957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2060	5	2	0.24	6184787770	3077703	42.88	2040	2085	1961	2670	1440	2055	2009.54	2.11	0	282904	2266	2160	2079	1973	1892	2120	1933	55	615	100	1310	5	1	54603268	1125	-3.31	1.69	12	5.64	-622.00	1218.00	2865	20240318	-28.10	1051	20230925	96.00	2865	-28.10	20240318	1359	51.58	20240125	2865	-28.10	20240318	1051	96.00	20230925	0.78	N	255220	100	54 억		1154352	N	N	0	N	00	N
14	20240328	121003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2010	-45	5	-2.19	5221274705	2607101	36.32	2040	2085	1961	2670	1440	2055	2002.70	2.11	0	293089	2266	2160	2079	1973	1892	2120	1933	55	615	100	1310	5	1	54603268	1098	-3.23	1.65	12	4.77	-622.00	1218.00	2865	20240318	-29.84	1051	20230925	91.25	2865	-29.84	20240318	1359	47.90	20240125	2865	-29.84	20240318	1051	91.25	20230925	0.78	N	255220	100	54 억		1154352	N	N	0	N	00	N
15	20240328	111005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1976	-79	5	-3.84	4072425137	2028282	28.26	2040	2085	1961	2670	1440	2055	2007.80	2.11	0	255527	2266	2160	2079	1973	1892	2120	1933	55	615	100	1310	1	1	54603268	1079	-3.18	1.62	12	3.71	-622.00	1218.00	2865	20240318	-31.03	1051	20230925	88.01	2865	-31.03	20240318	1359	45.40	20240125	2865	-31.03	20240318	1051	88.01	20230925	0.78	N	255220	100	54 억		1154352	N	N	0	N	00	N
16	20240328	101019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2040	-15	5	-0.73	1165237865	569877	7.94	2040	2085	2010	2670	1440	2055	2044.71	2.11	0	36787	2266	2160	2079	1973	1892	2120	1933	55	615	100	1310	5	1	54603268	1114	-3.28	1.67	12	1.04	-622.00	1218.00	2865	20240318	-28.80	1051	20230925	94.10	2865	-28.80	20240318	1359	50.11	20240125	2865	-28.80	20240318	1051	94.10	20230925	0.78	N	255220	100	54 억		1154352	N	N	0	N	00	N
17	20240328	091019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2065	10	2	0.49	372529580	181673	2.53	2040	2085	2010	2670	1440	2055	2050.53	2.11	0	-1998	2266	2160	2079	1973	1892	2120	1933	55	615	100	1310	5	1	54603268	1128	-3.32	1.70	12	0.33	-622.00	1218.00	2865	20240318	-27.92	1051	20230925	96.48	2865	-27.92	20240318	1359	51.95	20240125	2865	-27.92	20240318	1051	96.48	20230925	0.78	N	255220	100	54 억		1154352	N	N	0	N	00	N
18	20240327	161013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2055	-150	5	-6.80	14590339983	7069883	153.65	2180	2185	1998	2865	1545	2205	2063.74	1.83	0	151517	2365	2285	2230	2150	2095	2257	2122	55	660	100	1410	5	1	54603268	1122	-3.30	1.69	12	12.95	-622.00	1218.00	2865	20240318	-28.27	1051	20230925	95.53	2865	-28.27	20240318	1359	51.21	20240125	2865	-28.27	20240318	1051	95.53	20230925	0.48	N	255220	100	54 억		999148	N	N	0	N	00	N
19	20240327	151014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2080	-125	5	-5.67	14192549203	6877017	149.46	2180	2185	1998	2865	1545	2205	2063.76	1.83	0	124577	2365	2285	2230	2150	2095	2257	2122	55	660	100	1410	5	1	54603268	1136	-3.34	1.71	12	12.59	-622.00	1218.00	2865	20240318	-27.40	1051	20230925	97.91	2865	-27.40	20240318	1359	53.05	20240125	2865	-27.40	20240318	1051	97.91	20230925	0.48	N	255220	100	54 억		999148	N	N	0	N	00	N
20	20240327	141015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2040	-165	5	-7.48	13083497193	6337515	137.74	2180	2185	1998	2865	1545	2205	2064.45	1.83	0	29226	2365	2285	2230	2150	2095	2257	2122	55	660	100	1410	5	1	54603268	1114	-3.28	1.67	12	11.61	-622.00	1218.00	2865	20240318	-28.80	1051	20230925	94.10	2865	-28.80	20240318	1359	50.11	20240125	2865	-28.80	20240318	1051	94.10	20230925	0.48	N	255220	100	54 억		999148	N	N	0	N	00	N
21	20240327	131013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2055	-150	5	-6.80	12403110383	6005861	130.53	2180	2185	1998	2865	1545	2205	2065.17	1.83	0	-17931	2365	2285	2230	2150	2095	2257	2122	55	660	100	1410	5	1	54603268	1122	-3.30	1.69	12	11.00	-622.00	1218.00	2865	20240318	-28.27	1051	20230925	95.53	2865	-28.27	20240318	1359	51.21	20240125	2865	-28.27	20240318	1051	95.53	20230925	0.48	N	255220	100	54 억		999148	N	N	0	N	00	N
22	20240327	121012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2035	-170	5	-7.71	11237503103	5433664	118.09	2180	2185	1998	2865	1545	2205	2068.13	1.83	0	33629	2365	2285	2230	2150	2095	2257	2122	55	660	100	1410	5	1	54603268	1111	-3.27	1.67	12	9.95	-622.00	1218.00	2865	20240318	-28.97	1051	20230925	93.63	2865	-28.97	20240318	1359	49.74	20240125	2865	-28.97	20240318	1051	93.63	20230925	0.48	N	255220	100	54 억		999148	N	N	0	N	00	N
23	20240327	111013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2060	-145	5	-6.58	10116433013	4886960	106.21	2180	2185	1998	2865	1545	2205	2070.09	1.83	0	88735	2365	2285	2230	2150	2095	2257	2122	55	660	100	1410	5	1	54603268	1125	-3.31	1.69	12	8.95	-622.00	1218.00	2865	20240318	-28.10	1051	20230925	96.00	2865	-28.10	20240318	1359	51.58	20240125	2865	-28.10	20240318	1051	96.00	20230925	0.48	N	255220	100	54 억		999148	N	N	0	N	00	N
24	20240327	101009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2105	-100	5	-4.54	8355026083	4047881	87.97	2180	2185	1998	2865	1545	2205	2064.05	1.83	0	227307	2365	2285	2230	2150	2095	2257	2122	55	660	100	1410	5	1	54603268	1149	-3.38	1.73	12	7.41	-622.00	1218.00	2865	20240318	-26.53	1051	20230925	100.29	2865	-26.53	20240318	1359	54.89	20240125	2865	-26.53	20240318	1051	100.29	20230925	0.48	N	255220	100	54 억		999148	N	N	0	N	00	N
25	20240327	091016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2090	-115	5	-5.22	3673272027	1762523	38.31	2180	2185	1998	2865	1545	2205	2084.10	1.83	0	266314	2365	2285	2230	2150	2095	2257	2122	55	660	100	1410	5	1	54603268	1141	-3.36	1.72	12	3.23	-622.00	1218.00	2865	20240318	-27.05	1051	20230925	98.86	2865	-27.05	20240318	1359	53.79	20240125	2865	-27.05	20240318	1051	98.86	20230925	0.48	N	255220	100	54 억		999148	N	N	0	N	00	N
26	20240326	160908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2205	-150	5	-6.37	10156973625	4549075	64.92	2300	2310	2175	3060	1650	2355	2232.76	2.50	0	-362570	2685	2520	2335	2170	1985	2602	2252	55	705	100	1500	5	1	54603268	1204	-3.55	1.81	12	8.33	-622.00	1218.00	2865	20240318	-23.04	1051	20230925	109.80	2865	-23.04	20240318	1359	62.25	20240125	2865	-23.04	20240318	1051	109.80	20230925	0.49	N	255220	100	54 억		1365804	N	N	0	N	00	N
27	20240326	151001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2210	-145	5	-6.16	9596583210	4293925	61.28	2300	2310	2190	3060	1650	2355	2234.86	2.50	0	-364175	2685	2520	2335	2170	1985	2602	2252	55	705	100	1500	5	1	54603268	1207	-3.55	1.81	12	7.86	-622.00	1218.00	2865	20240318	-22.86	1051	20230925	110.28	2865	-22.86	20240318	1359	62.62	20240125	2865	-22.86	20240318	1051	110.28	20230925	0.49	N	255220	100	54 억		1365804	N	N	0	N	00	N
28	20240326	140958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2220	-135	5	-5.73	8486819935	3794450	54.15	2300	2310	2190	3060	1650	2355	2236.58	2.50	0	-364204	2685	2520	2335	2170	1985	2602	2252	55	705	100	1500	5	1	54603268	1212	-3.57	1.82	12	6.95	-622.00	1218.00	2865	20240318	-22.51	1051	20230925	111.23	2865	-22.51	20240318	1359	63.36	20240125	2865	-22.51	20240318	1051	111.23	20230925	0.49	N	255220	100	54 억		1365804	N	N	0	N	00	N
29	20240326	130955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	-155	5	-6.58	7670599800	3425276	48.88	2300	2310	2190	3060	1650	2355	2239.34	2.50	0	-346294	2685	2520	2335	2170	1985	2602	2252	55	705	100	1500	5	1	54603268	1201	-3.54	1.81	12	6.27	-622.00	1218.00	2865	20240318	-23.21	1051	20230925	109.32	2865	-23.21	20240318	1359	61.88	20240125	2865	-23.21	20240318	1051	109.32	20230925	0.49	N	255220	100	54 억		1365804	N	N	0	N	00	N
30	20240326	120954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2230	-125	5	-5.31	6586658175	2933839	41.87	2300	2310	2200	3060	1650	2355	2244.99	2.50	0	-194280	2685	2520	2335	2170	1985	2602	2252	55	705	100	1500	5	1	54603268	1218	-3.59	1.83	12	5.37	-622.00	1218.00	2865	20240318	-22.16	1051	20230925	112.18	2865	-22.16	20240318	1359	64.09	20240125	2865	-22.16	20240318	1051	112.18	20230925	0.49	N	255220	100	54 억		1365804	N	N	0	N	00	N
31	20240326	110950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2225	-130	5	-5.52	5290750315	2347872	33.51	2300	2310	2210	3060	1650	2355	2253.33	2.50	0	-165081	2685	2520	2335	2170	1985	2602	2252	55	705	100	1500	5	1	54603268	1215	-3.58	1.83	12	4.30	-622.00	1218.00	2865	20240318	-22.34	1051	20230925	111.70	2865	-22.34	20240318	1359	63.72	20240125	2865	-22.34	20240318	1051	111.70	20230925	0.49	N	255220	100	54 억		1365804	N	N	0	N	00	N
32	20240326	101003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2230	-125	5	-5.31	3986104205	1762973	25.16	2300	2310	2225	3060	1650	2355	2260.90	2.50	0	-45483	2685	2520	2335	2170	1985	2602	2252	55	705	100	1500	5	1	54603268	1218	-3.59	1.83	12	3.23	-622.00	1218.00	2865	20240318	-22.16	1051	20230925	112.18	2865	-22.16	20240318	1359	64.09	20240125	2865	-22.16	20240318	1051	112.18	20230925	0.49	N	255220	100	54 억		1365804	N	N	0	N	00	N
33	20240326	091002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2285	-70	5	-2.97	1071665800	470929	6.72	2300	2300	2250	3060	1650	2355	2275.29	2.50	0	9678	2685	2520	2335	2170	1985	2602	2252	55	705	100	1500	5	1	54603268	1248	-3.67	1.88	12	0.86	-622.00	1218.00	2865	20240318	-20.24	1051	20230925	117.41	2865	-20.24	20240318	1359	68.14	20240125	2865	-20.24	20240318	1051	117.41	20230925	0.49	N	255220	100	54 억		1365804	N	N	0	N	00	N
34	20240325	161035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2355	-75	5	-3.09	16264344745	6942369	37.33	2350	2500	2150	3155	1705	2430	2342.61	2.17	0	178747	2750	2590	2420	2260	2090	2670	2340	55	725	100	1550	5	1	54603268	1286	35.15	1.24	12	12.71	67.00	1900.00	2865	20240318	-17.80	1051	20230925	124.07	2865	-17.80	20240318	1359	73.29	20240125	2865	-17.80	20240318	1051	124.07	20230925	0.50	N	255220	100	54 억		1185484	N	N	0	N	00	N
35	20240325	151037	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2355	-75	5	-3.09	15858818920	6770192	36.40	2350	2500	2150	3155	1705	2430	2342.34	2.17	0	183710	2750	2590	2420	2260	2090	2670	2340	55	725	100	1550	5	1	54603268	1286	35.15	1.24	12	12.40	67.00	1900.00	2865	20240318	-17.80	1051	20230925	124.07	2865	-17.80	20240318	1359	73.29	20240125	2865	-17.80	20240318	1051	124.07	20230925	0.50	N	255220	100	54 억		1185484	N	N	0	N	00	N
36	20240325	141035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2375	-55	5	-2.26	14894492870	6362440	34.21	2350	2500	2150	3155	1705	2430	2340.89	2.17	0	197823	2750	2590	2420	2260	2090	2670	2340	55	725	100	1550	5	1	54603268	1297	35.45	1.25	12	11.65	67.00	1900.00	2865	20240318	-17.10	1051	20230925	125.98	2865	-17.10	20240318	1359	74.76	20240125	2865	-17.10	20240318	1051	125.98	20230925	0.50	N	255220	100	54 억		1185484	N	N	0	N	00	N
37	20240325	131035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2440	10	2	0.41	13267452290	5684324	30.56	2350	2500	2150	3155	1705	2430	2333.90	2.17	0	162857	2750	2590	2420	2260	2090	2670	2340	55	725	100	1550	5	1	54603268	1332	36.42	1.28	12	10.41	67.00	1900.00	2865	20240318	-14.83	1051	20230925	132.16	2865	-14.83	20240318	1359	79.54	20240125	2865	-14.83	20240318	1051	132.16	20230925	0.50	N	255220	100	54 억		1185484	N	N	0	N	00	N
38	20240325	121038	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2385	-45	5	-1.85	10448254375	4529972	24.36	2350	2415	2150	3155	1705	2430	2306.24	2.17	0	262622	2750	2590	2420	2260	2090	2670	2340	55	725	100	1550	5	1	54603268	1302	35.60	1.26	12	8.30	67.00	1900.00	2865	20240318	-16.75	1051	20230925	126.93	2865	-16.75	20240318	1359	75.50	20240125	2865	-16.75	20240318	1051	126.93	20230925	0.50	N	255220	100	54 억		1185484	N	N	0	N	00	N
39	20240325	111036	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2355	-75	5	-3.09	9565557870	4159378	22.36	2350	2415	2150	3155	1705	2430	2299.50	2.17	0	245188	2750	2590	2420	2260	2090	2670	2340	55	725	100	1550	5	1	54603268	1286	35.15	1.24	12	7.62	67.00	1900.00	2865	20240318	-17.80	1051	20230925	124.07	2865	-17.80	20240318	1359	73.29	20240125	2865	-17.80	20240318	1051	124.07	20230925	0.50	N	255220	100	54 억		1185484	N	N	0	N	00	N
40	20240325	101037	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2315	-115	5	-4.73	7140815455	3135411	16.86	2350	2365	2150	3155	1705	2430	2277.07	2.17	0	167402	2750	2590	2420	2260	2090	2670	2340	55	725	100	1550	5	1	54603268	1264	34.55	1.22	12	5.74	67.00	1900.00	2865	20240318	-19.20	1051	20230925	120.27	2865	-19.20	20240318	1359	70.35	20240125	2865	-19.20	20240318	1051	120.27	20230925	0.50	N	255220	100	54 억		1185484	N	N	0	N	00	N
41	20240325	091040	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2335	-95	5	-3.91	2837487980	1237622	6.65	2350	2365	2150	3155	1705	2430	2291.76	2.17	0	98553	2750	2590	2420	2260	2090	2670	2340	55	725	100	1550	5	1	54603268	1275	34.85	1.23	12	2.27	67.00	1900.00	2865	20240318	-18.50	1051	20230925	122.17	2865	-18.50	20240318	1359	71.82	20240125	2865	-18.50	20240318	1051	122.17	20230925	0.50	N	255220	100	54 억		1185484	N	N	0	N	00	N
42	20240322	161038	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2430	200	2	8.97	45344106120	18491915	350.33	2265	2580	2250	2895	1565	2230	2452.17	0.43	0	955819	2466	2347	2266	2147	2066	2307	2107	55	665	100	1420	5	1	54603268	1327	36.27	1.28	12	33.87	67.00	1900.00	2865	20240318	-15.18	1051	20230925	131.21	2865	-15.18	20240318	1359	78.81	20240125	2865	-15.18	20240318	1051	131.21	20230925	0.51	N	255220	100	54 억		233555	N	N	0	N	00	N
43	20240322	151041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2465	235	2	10.54	43929398200	17914233	339.39	2265	2580	2250	2895	1565	2230	2452.24	0.43	0	1053890	2466	2347	2266	2147	2066	2307	2107	55	665	100	1420	5	1	54603268	1346	36.79	1.30	12	32.81	67.00	1900.00	2865	20240318	-13.96	1051	20230925	134.54	2865	-13.96	20240318	1359	81.38	20240125	2865	-13.96	20240318	1051	134.54	20230925	0.51	N	255220	100	54 억		233555	N	N	0	N	00	N
44	20240322	141028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2410	180	2	8.07	41816997505	17038251	322.79	2265	2580	2250	2895	1565	2230	2454.34	0.43	0	972377	2466	2347	2266	2147	2066	2307	2107	55	665	100	1420	5	1	54603268	1316	35.97	1.27	12	31.20	67.00	1900.00	2865	20240318	-15.88	1051	20230925	129.31	2865	-15.88	20240318	1359	77.34	20240125	2865	-15.88	20240318	1051	129.31	20230925	0.51	N	255220	100	54 억		233555	N	N	0	N	00	N
45	20240322	131034	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2455	225	2	10.09	38570584565	15711217	297.65	2265	2580	2250	2895	1565	2230	2455.01	0.43	0	924603	2466	2347	2266	2147	2066	2307	2107	55	665	100	1420	5	1	54603268	1341	36.64	1.29	12	28.77	67.00	1900.00	2865	20240318	-14.31	1051	20230925	133.59	2865	-14.31	20240318	1359	80.65	20240125	2865	-14.31	20240318	1051	133.59	20230925	0.51	N	255220	100	54 억		233555	N	N	0	N	00	N
46	20240322	121030	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2495	265	2	11.88	35304117280	14394296	272.70	2265	2580	2250	2895	1565	2230	2452.69	0.43	0	873906	2466	2347	2266	2147	2066	2307	2107	55	665	100	1420	5	1	54603268	1362	37.24	1.31	12	26.36	67.00	1900.00	2865	20240318	-12.91	1051	20230925	137.39	2865	-12.91	20240318	1359	83.59	20240125	2865	-12.91	20240318	1051	137.39	20230925	0.51	N	255220	100	54 억		233555	N	N	0	N	00	N
47	20240322	111038	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2425	195	2	8.74	26322181910	10797593	204.56	2265	2550	2250	2895	1565	2230	2437.83	0.43	0	670909	2466	2347	2266	2147	2066	2307	2107	55	665	100	1420	5	1	54603268	1324	36.19	1.28	12	19.77	67.00	1900.00	2865	20240318	-15.36	1051	20230925	130.73	2865	-15.36	20240318	1359	78.44	20240125	2865	-15.36	20240318	1051	130.73	20230925	0.51	N	255220	100	54 억		233555	N	N	0	N	00	N
48	20240322	101028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2415	185	2	8.30	22652576495	9280225	175.82	2265	2550	2250	2895	1565	2230	2441.01	0.43	0	570438	2466	2347	2266	2147	2066	2307	2107	55	665	100	1420	5	1	54603268	1319	36.04	1.27	12	17.00	67.00	1900.00	2865	20240318	-15.71	1051	20230925	129.78	2865	-15.71	20240318	1359	77.70	20240125	2865	-15.71	20240318	1051	129.78	20230925	0.51	N	255220	100	54 억		233555	N	N	0	N	00	N
49	20240322	091029	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2360	130	2	5.83	3101390790	1332961	25.25	2265	2380	2250	2895	1565	2230	2326.89	0.43	0	215652	2466	2347	2266	2147	2066	2307	2107	55	665	100	1420	5	1	54603268	1289	35.22	1.24	12	2.44	67.00	1900.00	2865	20240318	-17.63	1051	20230925	124.55	2865	-17.63	20240318	1359	73.66	20240125	2865	-17.63	20240318	1051	124.55	20230925	0.51	N	255220	100	54 억		233555	N	N	0	N	00	N
50	20240321	161033	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2230	-100	5	-4.29	11898258695	5233341	55.11	2290	2385	2185	3025	1635	2330	2273.09	0.40	0	24906	2553	2441	2288	2176	2023	2497	2232	55	695	100	1490	5	1	54603268	1218	33.28	1.17	12	9.58	67.00	1900.00	2865	20240318	-22.16	1051	20230925	112.18	2865	-22.16	20240318	1359	64.09	20240125	2865	-22.16	20240318	1051	112.18	20230925	0.54	N	255220	100	54 억		217452	N	N	0	N	00	N
51	20240321	151029	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2225	-105	5	-4.51	11436691180	5026961	52.93	2290	2385	2185	3025	1635	2330	2274.53	0.40	0	46713	2553	2441	2288	2176	2023	2497	2232	55	695	100	1490	5	1	54603268	1215	33.21	1.17	12	9.21	67.00	1900.00	2865	20240318	-22.34	1051	20230925	111.70	2865	-22.34	20240318	1359	63.72	20240125	2865	-22.34	20240318	1051	111.70	20230925	0.54	N	255220	100	54 억		217452	N	N	0	N	00	N
52	20240321	141029	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2240	-90	5	-3.86	10219200335	4478703	47.16	2290	2385	2185	3025	1635	2330	2281.20	0.40	0	46957	2553	2441	2288	2176	2023	2497	2232	55	695	100	1490	5	1	54603268	1223	33.43	1.18	12	8.20	67.00	1900.00	2865	20240318	-21.82	1051	20230925	113.13	2865	-21.82	20240318	1359	64.83	20240125	2865	-21.82	20240318	1051	113.13	20230925	0.54	N	255220	100	54 억		217452	N	N	0	N	00	N
53	20240321	131018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2220	-110	5	-4.72	8554533770	3728741	39.26	2290	2385	2215	3025	1635	2330	2293.74	0.40	0	45130	2553	2441	2288	2176	2023	2497	2232	55	695	100	1490	5	1	54603268	1212	33.13	1.17	12	6.83	67.00	1900.00	2865	20240318	-22.51	1051	20230925	111.23	2865	-22.51	20240318	1359	63.36	20240125	2865	-22.51	20240318	1051	111.23	20230925	0.54	N	255220	100	54 억		217452	N	N	0	N	00	N
54	20240321	121031	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2265	-65	5	-2.79	7262156005	3152161	33.19	2290	2385	2235	3025	1635	2330	2303.45	0.40	0	109403	2553	2441	2288	2176	2023	2497	2232	55	695	100	1490	5	1	54603268	1237	33.81	1.19	12	5.77	67.00	1900.00	2865	20240318	-20.94	1051	20230925	115.51	2865	-20.94	20240318	1359	66.67	20240125	2865	-20.94	20240318	1051	115.51	20230925	0.54	N	255220	100	54 억		217452	N	N	0	N	00	N
55	20240321	111029	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2295	-35	5	-1.50	5770299810	2492326	26.24	2290	2385	2270	3025	1635	2330	2314.93	0.40	0	110480	2553	2441	2288	2176	2023	2497	2232	55	695	100	1490	5	1	54603268	1253	34.25	1.21	12	4.56	67.00	1900.00	2865	20240318	-19.90	1051	20230925	118.36	2865	-19.90	20240318	1359	68.87	20240125	2865	-19.90	20240318	1051	118.36	20230925	0.54	N	255220	100	54 억		217452	N	N	0	N	00	N
56	20240321	101033	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2305	-25	5	-1.07	4502419360	1940375	20.43	2290	2385	2270	3025	1635	2330	2320.14	0.40	0	119192	2553	2441	2288	2176	2023	2497	2232	55	695	100	1490	5	1	54603268	1259	34.40	1.21	12	3.55	67.00	1900.00	2865	20240318	-19.55	1051	20230925	119.31	2865	-19.55	20240318	1359	69.61	20240125	2865	-19.55	20240318	1051	119.31	20230925	0.54	N	255220	100	54 억		217452	N	N	0	N	00	N
57	20240321	091037	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2305	-25	5	-1.07	1496730070	646949	6.81	2290	2355	2270	3025	1635	2330	2312.17	0.40	0	-10478	2553	2441	2288	2176	2023	2497	2232	55	695	100	1490	5	1	54603268	1259	34.40	1.21	12	1.18	67.00	1900.00	2865	20240318	-19.55	1051	20230925	119.31	2865	-19.55	20240318	1359	69.61	20240125	2865	-19.55	20240318	1051	119.31	20230925	0.54	N	255220	100	54 억		217452	N	N	0	N	00	N
58	20240320	161019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2330	5	2	0.22	21107863430	9256778	80.98	2270	2400	2135	3020	1630	2325	2280.15	0.18	0	111271	2791	2557	2386	2152	1981	2472	2067	55	695	100	1480	5	1	54603268	1272	34.78	1.23	12	16.95	67.00	1900.00	2865	20240318	-18.67	1051	20230925	121.69	2865	-18.67	20240318	1359	71.45	20240125	2865	-18.67	20240318	1051	121.69	20230925	1.02	N	255220	100	54 억		99222	N	N	0	N	00	N
59	20240320	151022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2360	35	2	1.51	20067984840	8813715	77.11	2270	2400	2135	3020	1630	2325	2276.87	0.18	0	187541	2791	2557	2386	2152	1981	2472	2067	55	695	100	1480	5	1	54603268	1289	35.22	1.24	12	16.14	67.00	1900.00	2865	20240318	-17.63	1051	20230925	124.55	2865	-17.63	20240318	1359	73.66	20240125	2865	-17.63	20240318	1051	124.55	20230925	1.02	N	255220	100	54 억		99222	N	N	0	N	00	N
60	20240320	141028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2310	-15	5	-0.65	16869910905	7444615	65.13	2270	2400	2135	3020	1630	2325	2266.01	0.18	0	259744	2791	2557	2386	2152	1981	2472	2067	55	695	100	1480	5	1	54603268	1261	34.48	1.22	12	13.63	67.00	1900.00	2865	20240318	-19.37	1051	20230925	119.79	2865	-19.37	20240318	1359	69.98	20240125	2865	-19.37	20240318	1051	119.79	20230925	1.02	N	255220	100	54 억		99222	N	N	0	N	00	N
61	20240320	131027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2300	-25	5	-1.08	15977188730	7054589	61.72	2270	2400	2135	3020	1630	2325	2264.74	0.18	0	248586	2791	2557	2386	2152	1981	2472	2067	55	695	100	1480	5	1	54603268	1256	34.33	1.21	12	12.92	67.00	1900.00	2865	20240318	-19.72	1051	20230925	118.84	2865	-19.72	20240318	1359	69.24	20240125	2865	-19.72	20240318	1051	118.84	20230925	1.02	N	255220	100	54 억		99222	N	N	0	N	00	N
62	20240320	121021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2290	-35	5	-1.51	14831169005	6550843	57.31	2270	2400	2135	3020	1630	2325	2263.95	0.18	0	272437	2791	2557	2386	2152	1981	2472	2067	55	695	100	1480	5	1	54603268	1250	34.18	1.21	12	12.00	67.00	1900.00	2865	20240318	-20.07	1051	20230925	117.89	2865	-20.07	20240318	1359	68.51	20240125	2865	-20.07	20240318	1051	117.89	20230925	1.02	N	255220	100	54 억		99222	N	N	0	N	00	N
63	20240320	111022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2230	-95	5	-4.09	13203342495	5837797	51.07	2270	2400	2135	3020	1630	2325	2261.63	0.18	0	270770	2791	2557	2386	2152	1981	2472	2067	55	695	100	1480	5	1	54603268	1218	33.28	1.17	12	10.69	67.00	1900.00	2865	20240318	-22.16	1051	20230925	112.18	2865	-22.16	20240318	1359	64.09	20240125	2865	-22.16	20240318	1051	112.18	20230925	1.02	N	255220	100	54 억		99222	N	N	0	N	00	N
64	20240320	101016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2280	-45	5	-1.94	11646274045	5140896	44.98	2270	2400	2135	3020	1630	2325	2265.35	0.18	0	303629	2791	2557	2386	2152	1981	2472	2067	55	695	100	1480	5	1	54603268	1245	34.03	1.20	12	9.41	67.00	1900.00	2865	20240318	-20.42	1051	20230925	116.94	2865	-20.42	20240318	1359	67.77	20240125	2865	-20.42	20240318	1051	116.94	20230925	1.02	N	255220	100	54 억		99222	N	N	0	N	00	N
65	20240320	091022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2340	15	2	0.65	3438322100	1465583	12.82	2270	2400	2260	3020	1630	2325	2346.13	0.18	0	50356	2791	2557	2386	2152	1981	2472	2067	55	695	100	1480	5	1	54603268	1278	34.93	1.23	12	2.68	67.00	1900.00	2865	20240318	-18.32	1051	20230925	122.65	2865	-18.32	20240318	1359	72.19	20240125	2865	-18.32	20240318	1051	122.65	20230925	1.02	N	255220	100	54 억		99222	N	N	0	N	00	N
66	20240319	161009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2325	-355	5	-13.25	26795439810	11194027	41.51	2565	2620	2215	3480	1880	2680	2393.99	0.47	0	-225843	3126	2902	2641	2417	2156	2772	2287	53	800	100	1710	5	1	52823305	1228	34.70	1.22	12	21.19	67.00	1900.00	2865	20240318	-18.85	1051	20230925	121.22	2865	-18.85	20240318	1359	71.08	20240125	2865	-18.85	20240318	1051	121.22	20230925	1.37	N	255220	100	52 억		247766	N	N	0	N	00	N
67	20240319	151021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2300	-380	5	-14.18	25605186050	10680011	39.61	2565	2620	2215	3480	1880	2680	2397.41	0.47	0	-224628	3126	2902	2641	2417	2156	2772	2287	53	800	100	1710	5	1	52823305	1215	34.33	1.21	12	20.22	67.00	1900.00	2865	20240318	-19.72	1051	20230925	118.84	2865	-19.72	20240318	1359	69.24	20240125	2865	-19.72	20240318	1051	118.84	20230925	1.37	N	255220	100	52 억		247766	N	N	0	N	00	N
68	20240319	141020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2335	-345	5	-12.87	21382473230	8830175	32.75	2565	2620	2285	3480	1880	2680	2421.44	0.47	0	-188482	3126	2902	2641	2417	2156	2772	2287	53	800	100	1710	5	1	52823305	1233	34.85	1.23	12	16.72	67.00	1900.00	2865	20240318	-18.50	1051	20230925	122.17	2865	-18.50	20240318	1359	71.82	20240125	2865	-18.50	20240318	1051	122.17	20230925	1.37	N	255220	100	52 억		247766	N	N	0	N	00	N
69	20240319	130948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2320	-360	5	-13.43	19503659780	8027224	29.77	2565	2620	2285	3480	1880	2680	2429.60	0.47	0	-149062	3126	2902	2641	2417	2156	2772	2287	53	800	100	1710	5	1	52823305	1226	34.63	1.22	12	15.20	67.00	1900.00	2865	20240318	-19.02	1051	20230925	120.74	2865	-19.02	20240318	1359	70.71	20240125	2865	-19.02	20240318	1051	120.74	20230925	1.37	N	255220	100	52 억		247766	N	N	0	N	00	N
70	20240319	121012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2360	-320	5	-11.94	16890146500	6899378	25.59	2565	2620	2310	3480	1880	2680	2447.97	0.47	0	-136903	3126	2902	2641	2417	2156	2772	2287	53	800	100	1710	5	1	52823305	1247	35.22	1.24	12	13.06	67.00	1900.00	2865	20240318	-17.63	1051	20230925	124.55	2865	-17.63	20240318	1359	73.66	20240125	2865	-17.63	20240318	1051	124.55	20230925	1.37	N	255220	100	52 억		247766	N	N	0	N	00	N
71	20240319	111018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2385	-295	5	-11.01	15044465165	6126720	22.72	2565	2620	2310	3480	1880	2680	2455.44	0.47	0	-94226	3126	2902	2641	2417	2156	2772	2287	53	800	100	1710	5	1	52823305	1260	35.60	1.26	12	11.60	67.00	1900.00	2865	20240318	-16.75	1051	20230925	126.93	2865	-16.75	20240318	1359	75.50	20240125	2865	-16.75	20240318	1051	126.93	20230925	1.37	N	255220	100	52 억		247766	N	N	0	N	00	N
72	20240319	101020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2510	-170	5	-6.34	7620613575	3009956	11.16	2565	2620	2410	3480	1880	2680	2531.65	0.47	0	-71493	3126	2902	2641	2417	2156	2772	2287	53	800	100	1710	5	1	52823305	1326	37.46	1.32	12	5.70	67.00	1900.00	2865	20240318	-12.39	1051	20230925	138.82	2865	-12.39	20240318	1359	84.69	20240125	2865	-12.39	20240318	1051	138.82	20230925	1.37	N	255220	100	52 억		247766	N	N	0	N	00	N
73	20240319	091019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2535	-145	5	-5.41	2984583790	1165705	4.32	2565	2620	2510	3480	1880	2680	2560.02	0.47	0	-27495	3126	2902	2641	2417	2156	2772	2287	53	800	100	1710	5	1	52823305	1339	37.84	1.33	12	2.21	67.00	1900.00	2865	20240318	-11.52	1051	20230925	141.20	2865	-11.52	20240318	1359	86.53	20240125	2865	-11.52	20240318	1051	141.20	20230925	1.37	N	255220	100	52 억		247766	N	N	0	N	00	N
74	20240318	161011	54	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2680	-85	5	-3.07	68140817070	26668766	217.61	2855	2865	2380	3590	1940	2765	2553.23	2.86	0	-812565	2901	2832	2696	2627	2491	2867	2662	53	825	100	1760	5	1	52823305	1416	40.00	1.41	12	50.49	67.00	1900.00	2865	20240318	-6.46	1051	20230925	155.00	2865	-6.46	20240318	1359	97.20	20240125	2865	-6.46	20240318	1051	155.00	20230925	1.41	N	255220	100	52 억		1512019	N	N	0	N	01	N
75	20240318	151011	54	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2540	-225	5	-8.14	65077871740	25503899	208.11	2855	2865	2380	3590	1940	2765	2549.85	2.86	0	-738978	2901	2832	2696	2627	2491	2867	2662	53	825	100	1760	5	1	52823305	1342	37.91	1.34	12	48.28	67.00	1900.00	2865	20240318	-11.34	1051	20230925	141.67	2865	-11.34	20240318	1359	86.90	20240125	2865	-11.34	20240318	1051	141.67	20230925	1.41	N	255220	100	52 억		1512019	N	N	0	N	01	N
76	20240318	141012	54	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2610	-155	5	-5.61	59966981630	23502775	191.78	2855	2865	2380	3590	1940	2765	2549.50	2.86	0	-881991	2901	2832	2696	2627	2491	2867	2662	53	825	100	1760	5	1	52823305	1379	38.96	1.37	12	44.49	67.00	1900.00	2865	20240318	-8.90	1051	20230925	148.33	2865	-8.90	20240318	1359	92.05	20240125	2865	-8.90	20240318	1051	148.33	20230925	1.41	N	255220	100	52 억		1512019	N	N	0	N	01	N
77	20240318	131011	54	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2590	-175	5	-6.33	55010059570	21596387	176.22	2855	2865	2380	3590	1940	2765	2544.98	2.86	0	-910110	2901	2832	2696	2627	2491	2867	2662	53	825	100	1760	5	1	52823305	1368	38.66	1.36	12	40.88	67.00	1900.00	2865	20240318	-9.60	1051	20230925	146.43	2865	-9.60	20240318	1359	90.58	20240125	2865	-9.60	20240318	1051	146.43	20230925	1.41	N	255220	100	52 억		1512019	N	N	0	N	01	N
78	20240318	121005	54	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2490	-275	5	-9.95	47711106795	18764446	153.11	2855	2865	2380	3590	1940	2765	2540.03	2.86	0	-876596	2901	2832	2696	2627	2491	2867	2662	53	825	100	1760	5	1	52823305	1315	37.16	1.31	12	35.52	67.00	1900.00	2865	20240318	-13.09	1051	20230925	136.92	2865	-13.09	20240318	1359	83.22	20240125	2865	-13.09	20240318	1051	136.92	20230925	1.41	N	255220	100	52 억		1512019	N	N	0	N	01	N
79	20240318	111014	54	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2480	-285	5	-10.31	45694960005	17957349	146.53	2855	2865	2380	3590	1940	2765	2541.94	2.86	0	-857075	2901	2832	2696	2627	2491	2867	2662	53	825	100	1760	5	1	52823305	1310	37.01	1.31	12	34.00	67.00	1900.00	2865	20240318	-13.44	1051	20230925	135.97	2865	-13.44	20240318	1359	82.49	20240125	2865	-13.44	20240318	1051	135.97	20230925	1.41	N	255220	100	52 억		1512019	N	N	0	N	01	N
80	20240318	101012	54	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2505	-260	5	-9.40	40105638385	15730447	128.36	2855	2865	2380	3590	1940	2765	2546.54	2.86	0	-834311	2901	2832	2696	2627	2491	2867	2662	53	825	100	1760	5	1	52823305	1323	37.39	1.32	12	29.78	67.00	1900.00	2865	20240318	-12.57	1051	20230925	138.34	2865	-12.57	20240318	1359	84.33	20240125	2865	-12.57	20240318	1051	138.34	20230925	1.41	N	255220	100	52 억		1512019	N	N	0	N	01	N
81	20240318	091012	54	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2525	-240	5	-8.68	17161237845	6422902	52.41	2855	2865	2515	3590	1940	2765	2668.63	2.86	0	-503330	2901	2832	2696	2627	2491	2867	2662	53	825	100	1760	5	1	52823305	1334	37.69	1.33	12	12.16	67.00	1900.00	2865	20240318	-11.87	1051	20230925	140.25	2865	-11.87	20240318	1359	85.80	20240125	2865	-11.87	20240318	1051	140.25	20230925	1.41	N	255220	100	52 억		1512019	N	N	0	N	01	N
82	20240315	161001	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2765	635	1	29.81	33722229370	12254099	163.54	2765	2765	2560	2765	1495	2130	2751.91	1.74	0	5600	2464	2296	2032	1864	1600	2381	1949	53	635	100	1360	5	1	52823305	1461	41.27	1.46	12	23.20	67.00	1900.00	2765	20240315	0.00	1051	20230925	163.08	2765	0.00	20240315	1359	103.46	20240125	2765	0.00	20240315	1051	163.08	20230925	1.53	N	255220	100	52 억		919528	N	N	0	N	00	N
83	20240315	150931	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2765	635	1	29.81	33719331650	12253051	163.53	2765	2765	2560	2765	1495	2130	2751.91	1.74	0	5197	2464	2296	2032	1864	1600	2381	1949	53	635	100	1360	5	1	52823305	1461	41.27	1.46	12	23.20	67.00	1900.00	2765	20240315	0.00	1051	20230925	163.08	2765	0.00	20240315	1359	103.46	20240125	2765	0.00	20240315	1051	163.08	20230925	1.53	N	255220	100	52 억		919528	N	N	0	N	00	N
84	20240315	140910	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2765	635	1	29.81	33685908330	12240963	163.36	2765	2765	2560	2765	1495	2130	2751.90	1.74	0	5230	2464	2296	2032	1864	1600	2381	1949	53	635	100	1360	5	1	52823305	1461	41.27	1.46	12	23.17	67.00	1900.00	2765	20240315	0.00	1051	20230925	163.08	2765	0.00	20240315	1359	103.46	20240125	2765	0.00	20240315	1051	163.08	20230925	1.53	N	255220	100	52 억		919528	N	N	0	N	00	N
85	20240315	131003	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2765	635	1	29.81	33666567155	12233968	163.27	2765	2765	2560	2765	1495	2130	2751.89	1.74	0	5230	2464	2296	2032	1864	1600	2381	1949	53	635	100	1360	5	1	52823305	1461	41.27	1.46	12	23.16	67.00	1900.00	2765	20240315	0.00	1051	20230925	163.08	2765	0.00	20240315	1359	103.46	20240125	2765	0.00	20240315	1051	163.08	20230925	1.53	N	255220	100	52 억		919528	N	N	0	N	00	N
86	20240315	121002	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2765	635	1	29.81	33614292065	12215062	163.02	2765	2765	2560	2765	1495	2130	2751.87	1.74	0	5230	2464	2296	2032	1864	1600	2381	1949	53	635	100	1360	5	1	52823305	1461	41.27	1.46	12	23.12	67.00	1900.00	2765	20240315	0.00	1051	20230925	163.08	2765	0.00	20240315	1359	103.46	20240125	2765	0.00	20240315	1051	163.08	20230925	1.53	N	255220	100	52 억		919528	N	N	0	N	00	N
87	20240315	110958	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2765	635	1	29.81	33559473175	12195236	162.75	2765	2765	2560	2765	1495	2130	2751.85	1.74	0	5230	2464	2296	2032	1864	1600	2381	1949	53	635	100	1360	5	1	52823305	1461	41.27	1.46	12	23.09	67.00	1900.00	2765	20240315	0.00	1051	20230925	163.08	2765	0.00	20240315	1359	103.46	20240125	2765	0.00	20240315	1051	163.08	20230925	1.53	N	255220	100	52 억		919528	N	N	0	N	00	N
88	20240315	101001	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2765	635	1	29.81	33197816705	12064438	161.01	2765	2765	2560	2765	1495	2130	2751.71	1.74	0	5230	2464	2296	2032	1864	1600	2381	1949	53	635	100	1360	5	1	52823305	1461	41.27	1.46	12	22.84	67.00	1900.00	2765	20240315	0.00	1051	20230925	163.08	2765	0.00	20240315	1359	103.46	20240125	2765	0.00	20240315	1051	163.08	20230925	1.53	N	255220	100	52 억		919528	N	N	0	N	00	N
89	20240315	091007	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2765	635	1	29.81	23023341135	8384700	111.90	2765	2765	2560	2765	1495	2130	2745.88	1.74	0	5230	2464	2296	2032	1864	1600	2381	1949	53	635	100	1360	5	1	52823305	1461	41.27	1.46	12	15.87	67.00	1900.00	2765	20240315	0.00	1051	20230925	163.08	2765	0.00	20240315	1359	103.46	20240125	2765	0.00	20240315	1051	163.08	20230925	1.53	N	255220	100	52 억		919528	N	N	0	N	00	N
90	20240314	160950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2130	362	2	20.48	14987676640	7279658	932.84	1768	2200	1768	2295	1238	1768	2058.66	0.76	0	654866	1958	1862	1781	1685	1604	1911	1734	53	527	100	1130	5	1	52823305	1125	31.79	1.12	12	13.78	67.00	1900.00	2210	20230626	-3.62	1051	20230925	102.66	2200	-3.18	20240314	1359	56.73	20240125	2210	-3.62	20230626	1051	102.66	20230925	1.54	N	255220	100	52 억		401259	N	N	0	N	00	N
91	20240314	150956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2110	342	2	19.34	14211927820	6913752	885.95	1768	2200	1768	2295	1238	1768	2055.60	0.76	0	698146	1958	1862	1781	1685	1604	1911	1734	53	527	100	1130	5	1	52823305	1115	31.49	1.11	12	13.09	67.00	1900.00	2210	20230626	-4.52	1051	20230925	100.76	2200	-4.09	20240314	1359	55.26	20240125	2210	-4.52	20230626	1051	100.76	20230925	1.54	N	255220	100	52 억		401259	N	N	0	N	00	N
92	20240314	140955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2100	332	2	18.78	11758848940	5764921	738.73	1768	2190	1768	2295	1238	1768	2039.72	0.76	0	872085	1958	1862	1781	1685	1604	1911	1734	53	527	100	1130	5	1	52823305	1109	31.34	1.11	12	10.91	67.00	1900.00	2210	20230626	-4.98	1051	20230925	99.81	2190	-4.11	20240314	1359	54.53	20240125	2210	-4.98	20230626	1051	99.81	20230925	1.54	N	255220	100	52 억		401259	N	N	0	N	00	N
93	20240314	130952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2095	327	2	18.50	10224997595	5032383	644.86	1768	2190	1768	2295	1238	1768	2031.84	0.76	0	813347	1958	1862	1781	1685	1604	1911	1734	53	527	100	1130	5	1	52823305	1107	31.27	1.10	12	9.53	67.00	1900.00	2210	20230626	-5.20	1051	20230925	99.33	2190	-4.34	20240314	1359	54.16	20240125	2210	-5.20	20230626	1051	99.33	20230925	1.54	N	255220	100	52 억		401259	N	N	0	N	00	N
94	20240314	120953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2020	252	2	14.25	8929412720	4407097	564.74	1768	2190	1768	2295	1238	1768	2026.14	0.76	0	772391	1958	1862	1781	1685	1604	1911	1734	53	527	100	1130	5	1	52823305	1067	30.15	1.06	12	8.34	67.00	1900.00	2210	20230626	-8.60	1051	20230925	92.20	2190	-7.76	20240314	1359	48.64	20240125	2210	-8.60	20230626	1051	92.20	20230925	1.54	N	255220	100	52 억		401259	N	N	0	N	00	N
95	20240314	110955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2145	377	2	21.32	6363707235	3185281	408.17	1768	2150	1768	2295	1238	1768	1997.85	0.76	0	645432	1958	1862	1781	1685	1604	1911	1734	53	527	100	1130	5	1	52823305	1133	32.01	1.13	12	6.03	67.00	1900.00	2210	20230626	-2.94	1051	20230925	104.09	2150	-0.23	20240314	1359	57.84	20240125	2210	-2.94	20230626	1051	104.09	20230925	1.54	N	255220	100	52 억		401259	N	N	0	N	00	N
96	20240314	101001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1960	192	2	10.86	2058465553	1081104	138.54	1768	1971	1768	2295	1238	1768	1904.04	0.76	0	177509	1958	1862	1781	1685	1604	1911	1734	53	527	100	1130	1	1	52823305	1035	29.25	1.03	12	2.05	67.00	1900.00	2210	20230626	-11.31	1051	20230925	86.49	1971	-0.56	20240314	1359	44.22	20240125	2210	-11.31	20230626	1051	86.49	20230925	1.54	N	255220	100	52 억		401259	N	N	0	N	00	N
97	20240314	090958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1825	57	2	3.22	241951960	132125	16.93	1768	1844	1768	2295	1238	1768	1831.24	0.76	0	24664	1958	1862	1781	1685	1604	1911	1734	53	527	100	1130	1	1	52823305	964	27.24	0.96	12	0.25	67.00	1900.00	2210	20230626	-17.42	1051	20230925	73.64	1880	-2.93	20240229	1359	34.29	20240125	2210	-17.42	20230626	1051	73.64	20230925	1.54	N	255220	100	52 억		401259	N	N	0	N	00	N
98	20240313	160942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1768	13	2	0.74	1382352001	780176	185.51	1739	1877	1700	2280	1229	1755	1771.85	0.56	0	106060	1847	1801	1774	1728	1701	1787	1714	53	525	100	1120	1	1	52823305	934	26.39	0.93	12	1.48	67.00	1900.00	2210	20230626	-20.00	1051	20230925	68.22	1880	-5.96	20240229	1359	30.10	20240125	2210	-20.00	20230626	1051	68.22	20230925	1.54	N	255220	100	52 억		297360	N	N	0	N	00	N
99	20240313	150945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1771	16	2	0.91	1342158500	757440	180.10	1739	1877	1700	2280	1229	1755	1771.97	0.56	0	116016	1847	1801	1774	1728	1701	1787	1714	53	525	100	1120	1	1	52823305	936	26.43	0.93	12	1.43	67.00	1900.00	2210	20230626	-19.86	1051	20230925	68.51	1880	-5.80	20240229	1359	30.32	20240125	2210	-19.86	20230626	1051	68.51	20230925	1.54	N	255220	100	52 억		297360	N	N	0	N	00	N
100	20240313	140943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1776	21	2	1.20	1294833323	730842	173.78	1739	1877	1700	2280	1229	1755	1771.70	0.56	0	111193	1847	1801	1774	1728	1701	1787	1714	53	525	100	1120	1	1	52823305	938	26.51	0.93	12	1.38	67.00	1900.00	2210	20230626	-19.64	1051	20230925	68.98	1880	-5.53	20240229	1359	30.68	20240125	2210	-19.64	20230626	1051	68.98	20230925	1.54	N	255220	100	52 억		297360	N	N	0	N	00	N
101	20240313	130952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1796	41	2	2.34	1233634525	696403	165.59	1739	1877	1700	2280	1229	1755	1771.44	0.56	0	119808	1847	1801	1774	1728	1701	1787	1714	53	525	100	1120	1	1	52823305	949	26.81	0.95	12	1.32	67.00	1900.00	2210	20230626	-18.73	1051	20230925	70.88	1880	-4.47	20240229	1359	32.16	20240125	2210	-18.73	20230626	1051	70.88	20230925	1.54	N	255220	100	52 억		297360	N	N	0	N	00	N
102	20240313	120946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1811	56	2	3.19	996175687	564695	134.27	1739	1877	1700	2280	1229	1755	1764.10	0.56	0	104610	1847	1801	1774	1728	1701	1787	1714	53	525	100	1120	1	1	52823305	957	27.03	0.95	12	1.07	67.00	1900.00	2210	20230626	-18.05	1051	20230925	72.31	1880	-3.67	20240229	1359	33.26	20240125	2210	-18.05	20230626	1051	72.31	20230925	1.54	N	255220	100	52 억		297360	N	N	0	N	00	N
103	20240313	110943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1736	-19	5	-1.08	591307256	340880	81.05	1739	1785	1700	2280	1229	1755	1734.65	0.56	0	128576	1847	1801	1774	1728	1701	1787	1714	53	525	100	1120	1	1	52823305	917	25.91	0.91	12	0.65	67.00	1900.00	2210	20230626	-21.45	1051	20230925	65.18	1880	-7.66	20240229	1359	27.74	20240125	2210	-21.45	20230626	1051	65.18	20230925	1.54	N	255220	100	52 억		297360	N	N	0	N	00	N
104	20240313	100939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1766	11	2	0.63	483090649	278651	66.26	1739	1785	1700	2280	1229	1755	1733.68	0.56	0	124978	1847	1801	1774	1728	1701	1787	1714	53	525	100	1120	1	1	52823305	933	26.36	0.93	12	0.53	67.00	1900.00	2210	20230626	-20.09	1051	20230925	68.03	1880	-6.06	20240229	1359	29.95	20240125	2210	-20.09	20230626	1051	68.03	20230925	1.54	N	255220	100	52 억		297360	N	N	0	N	00	N
105	20240313	090949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1742	-13	5	-0.74	53720496	31219	7.42	1739	1754	1700	2280	1229	1755	1720.76	0.56	0	-185	1847	1801	1774	1728	1701	1787	1714	53	525	100	1120	1	1	52823305	920	26.00	0.92	12	0.06	67.00	1900.00	2210	20230626	-21.18	1051	20230925	65.75	1880	-7.34	20240229	1359	28.18	20240125	2210	-21.18	20230626	1051	65.75	20230925	1.54	N	255220	100	52 억		297360	N	N	0	N	00	N
106	20240312	160934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1755	-49	5	-2.72	749420283	420464	80.79	1800	1820	1747	2345	1263	1804	1782.37	0.74	0	-85332	1893	1848	1801	1756	1709	1825	1733	53	541	100	1150	1	1	52823305	927	26.19	0.92	12	0.80	67.00	1900.00	2210	20230626	-20.59	1051	20230925	66.98	1880	-6.65	20240229	1359	29.14	20240125	2210	-20.59	20230626	1051	66.98	20230925	1.52	N	255220	100	52 억		388277	N	N	0	N	00	N
107	20240312	150931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1757	-47	5	-2.61	690437796	386797	74.32	1800	1820	1747	2345	1263	1804	1785.01	0.74	0	-72534	1893	1848	1801	1756	1709	1825	1733	53	541	100	1150	1	1	52823305	928	26.22	0.92	12	0.73	67.00	1900.00	2210	20230626	-20.50	1051	20230925	67.17	1880	-6.54	20240229	1359	29.29	20240125	2210	-20.50	20230626	1051	67.17	20230925	1.52	N	255220	100	52 억		388277	N	N	0	N	00	N
108	20240312	140923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1777	-27	5	-1.50	558252531	312112	59.97	1800	1820	1747	2345	1263	1804	1788.63	0.74	0	-35827	1893	1848	1801	1756	1709	1825	1733	53	541	100	1150	1	1	52823305	939	26.52	0.94	12	0.59	67.00	1900.00	2210	20230626	-19.59	1051	20230925	69.08	1880	-5.48	20240229	1359	30.76	20240125	2210	-19.59	20230626	1051	69.08	20230925	1.52	N	255220	100	52 억		388277	N	N	0	N	00	N
109	20240312	130846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1783	-21	5	-1.16	535178936	299104	57.47	1800	1820	1747	2345	1263	1804	1789.27	0.74	0	-28093	1893	1848	1801	1756	1709	1825	1733	53	541	100	1150	1	1	52823305	942	26.61	0.94	12	0.57	67.00	1900.00	2210	20230626	-19.32	1051	20230925	69.65	1880	-5.16	20240229	1359	31.20	20240125	2210	-19.32	20230626	1051	69.65	20230925	1.52	N	255220	100	52 억		388277	N	N	0	N	00	N
110	20240312	120935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1768	-36	5	-2.00	468582484	261646	50.27	1800	1820	1747	2345	1263	1804	1790.90	0.74	0	-43655	1893	1848	1801	1756	1709	1825	1733	53	541	100	1150	1	1	52823305	934	26.39	0.93	12	0.50	67.00	1900.00	2210	20230626	-20.00	1051	20230925	68.22	1880	-5.96	20240229	1359	30.10	20240125	2210	-20.00	20230626	1051	68.22	20230925	1.52	N	255220	100	52 억		388277	N	N	0	N	00	N
111	20240312	110931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1787	-17	5	-0.94	362443041	201613	38.74	1800	1820	1747	2345	1263	1804	1797.72	0.74	0	-25314	1893	1848	1801	1756	1709	1825	1733	53	541	100	1150	1	1	52823305	944	26.67	0.94	12	0.38	67.00	1900.00	2210	20230626	-19.14	1051	20230925	70.03	1880	-4.95	20240229	1359	31.49	20240125	2210	-19.14	20230626	1051	70.03	20230925	1.52	N	255220	100	52 억		388277	N	N	0	N	00	N
112	20240312	100934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1804	0	3	0.00	286978465	159170	30.58	1800	1820	1792	2345	1263	1804	1802.97	0.74	0	-10218	1893	1848	1801	1756	1709	1825	1733	53	541	100	1150	1	1	52823305	953	26.93	0.95	12	0.30	67.00	1900.00	2210	20230626	-18.37	1051	20230925	71.65	1880	-4.04	20240229	1359	32.74	20240125	2210	-18.37	20230626	1051	71.65	20230925	1.52	N	255220	100	52 억		388277	N	N	0	N	00	N
113	20240312	090932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1808	4	2	0.22	16772358	9289	1.78	1800	1809	1800	2345	1263	1804	1805.62	0.74	0	3157	1893	1848	1801	1756	1709	1825	1733	53	541	100	1150	1	1	52823305	955	26.99	0.95	12	0.02	67.00	1900.00	2210	20230626	-18.19	1051	20230925	72.03	1880	-3.83	20240229	1359	33.04	20240125	2210	-18.19	20230626	1051	72.03	20230925	1.52	N	255220	100	52 억		388277	N	N	0	N	00	N
114	20240311	160929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1804	-4	5	-0.22	940210812	520289	88.03	1809	1846	1754	2350	1266	1808	1807.09	0.66	0	38973	1910	1858	1778	1726	1646	1885	1753	53	542	100	1150	1	1	52823305	953	26.93	0.95	12	0.98	67.00	1900.00	2210	20230626	-18.37	1051	20230925	71.65	1880	-4.04	20240229	1359	32.74	20240125	2210	-18.37	20230626	1051	71.65	20230925	1.53	N	255220	100	52 억		349269	N	N	0	N	00	N
115	20240311	150927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1818	10	2	0.55	866077860	479259	81.08	1809	1846	1754	2350	1266	1808	1807.12	0.66	0	66762	1910	1858	1778	1726	1646	1885	1753	53	542	100	1150	1	1	52823305	960	27.13	0.96	12	0.91	67.00	1900.00	2210	20230626	-17.74	1051	20230925	72.98	1880	-3.30	20240229	1359	33.77	20240125	2210	-17.74	20230626	1051	72.98	20230925	1.53	N	255220	100	52 억		349269	N	N	0	N	00	N
116	20240311	140926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1820	12	2	0.66	733038367	405842	68.66	1809	1846	1754	2350	1266	1808	1806.22	0.66	0	56120	1910	1858	1778	1726	1646	1885	1753	53	542	100	1150	1	1	52823305	961	27.16	0.96	12	0.77	67.00	1900.00	2210	20230626	-17.65	1051	20230925	73.17	1880	-3.19	20240229	1359	33.92	20240125	2210	-17.65	20230626	1051	73.17	20230925	1.53	N	255220	100	52 억		349269	N	N	0	N	00	N
117	20240311	130926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1832	24	2	1.33	662161188	366968	62.09	1809	1846	1754	2350	1266	1808	1804.41	0.66	0	59047	1910	1858	1778	1726	1646	1885	1753	53	542	100	1150	1	1	52823305	968	27.34	0.96	12	0.69	67.00	1900.00	2210	20230626	-17.10	1051	20230925	74.31	1880	-2.55	20240229	1359	34.81	20240125	2210	-17.10	20230626	1051	74.31	20230925	1.53	N	255220	100	52 억		349269	N	N	0	N	00	N
118	20240311	120928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1821	13	2	0.72	529888316	294291	49.79	1809	1846	1754	2350	1266	1808	1800.56	0.66	0	33213	1910	1858	1778	1726	1646	1885	1753	53	542	100	1150	1	1	52823305	962	27.18	0.96	12	0.56	67.00	1900.00	2210	20230626	-17.60	1051	20230925	73.26	1880	-3.14	20240229	1359	34.00	20240125	2210	-17.60	20230626	1051	73.26	20230925	1.53	N	255220	100	52 억		349269	N	N	0	N	00	N
119	20240311	110925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1794	-14	5	-0.77	352030895	196836	33.30	1809	1827	1754	2350	1266	1808	1788.45	0.66	0	12371	1910	1858	1778	1726	1646	1885	1753	53	542	100	1150	1	1	52823305	948	26.78	0.94	12	0.37	67.00	1900.00	2210	20230626	-18.82	1051	20230925	70.69	1880	-4.57	20240229	1359	32.01	20240125	2210	-18.82	20230626	1051	70.69	20230925	1.53	N	255220	100	52 억		349269	N	N	0	N	00	N
120	20240311	100915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1817	9	2	0.50	257655442	144600	24.46	1809	1818	1754	2350	1266	1808	1781.85	0.66	0	16736	1910	1858	1778	1726	1646	1885	1753	53	542	100	1150	1	1	52823305	960	27.12	0.96	12	0.27	67.00	1900.00	2210	20230626	-17.78	1051	20230925	72.88	1880	-3.35	20240229	1359	33.70	20240125	2210	-17.78	20230626	1051	72.88	20230925	1.53	N	255220	100	52 억		349269	N	N	0	N	00	N
121	20240311	090920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1783	-25	5	-1.38	73939269	41613	7.04	1809	1809	1754	2350	1266	1808	1776.83	0.66	0	-5326	1910	1858	1778	1726	1646	1885	1753	53	542	100	1150	1	1	52823305	942	26.61	0.94	12	0.08	67.00	1900.00	2210	20230626	-19.32	1051	20230925	69.65	1880	-5.16	20240229	1359	31.20	20240125	2210	-19.32	20230626	1051	69.65	20230925	1.53	N	255220	100	52 억		349269	N	N	0	N	00	N
122	20240308	160925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1808	84	2	4.87	1038647823	590078	115.45	1720	1830	1698	2240	1207	1724	1760.10	0.38	0	150834	1799	1761	1729	1691	1659	1745	1675	53	516	100	1100	1	1	52823305	955	26.99	0.95	12	1.12	67.00	1900.00	2210	20230626	-18.19	1051	20230925	72.03	1880	-3.83	20240229	1359	33.04	20240125	2210	-18.19	20230626	1051	72.03	20230925	1.49	N	255220	100	52 억		198435	N	N	0	N	00	N
123	20240308	150924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1801	77	2	4.47	906003899	516568	101.07	1720	1830	1698	2240	1207	1724	1753.89	0.38	0	138524	1799	1761	1729	1691	1659	1745	1675	53	516	100	1100	1	1	52823305	951	26.88	0.95	12	0.98	67.00	1900.00	2210	20230626	-18.51	1051	20230925	71.36	1880	-4.20	20240229	1359	32.52	20240125	2210	-18.51	20230626	1051	71.36	20230925	1.49	N	255220	100	52 억		198435	N	N	0	N	00	N
124	20240308	140916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1786	62	2	3.60	578561159	334336	65.41	1720	1786	1698	2240	1207	1724	1730.48	0.38	0	60613	1799	1761	1729	1691	1659	1745	1675	53	516	100	1100	1	1	52823305	943	26.66	0.94	12	0.63	67.00	1900.00	2210	20230626	-19.19	1051	20230925	69.93	1880	-5.00	20240229	1359	31.42	20240125	2210	-19.19	20230626	1051	69.93	20230925	1.49	N	255220	100	52 억		198435	N	N	0	N	00	N
125	20240308	130913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1719	-5	5	-0.29	239690011	140010	27.39	1720	1730	1698	2240	1207	1724	1711.95	0.38	0	1922	1799	1761	1729	1691	1659	1745	1675	53	516	100	1100	1	1	52823305	908	25.66	0.90	12	0.27	67.00	1900.00	2210	20230626	-22.22	1051	20230925	63.56	1880	-8.56	20240229	1359	26.49	20240125	2210	-22.22	20230626	1051	63.56	20230925	1.49	N	255220	100	52 억		198435	N	N	0	N	00	N
126	20240308	120916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1719	-5	5	-0.29	207844148	121336	23.74	1720	1730	1698	2240	1207	1724	1712.96	0.38	0	-742	1799	1761	1729	1691	1659	1745	1675	53	516	100	1100	1	1	52823305	908	25.66	0.90	12	0.23	67.00	1900.00	2210	20230626	-22.22	1051	20230925	63.56	1880	-8.56	20240229	1359	26.49	20240125	2210	-22.22	20230626	1051	63.56	20230925	1.49	N	255220	100	52 억		198435	N	N	0	N	00	N
127	20240308	110917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1699	-25	5	-1.45	182283765	106381	20.81	1720	1730	1698	2240	1207	1724	1713.50	0.38	0	-434	1799	1761	1729	1691	1659	1745	1675	53	516	100	1100	1	1	52823305	897	25.36	0.89	12	0.20	67.00	1900.00	2210	20230626	-23.12	1051	20230925	61.66	1880	-9.63	20240229	1359	25.02	20240125	2210	-23.12	20230626	1051	61.66	20230925	1.49	N	255220	100	52 억		198435	N	N	0	N	00	N
128	20240308	100912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1714	-10	5	-0.58	112806956	65577	12.83	1720	1730	1709	2240	1207	1724	1720.22	0.38	0	-1737	1799	1761	1729	1691	1659	1745	1675	53	516	100	1100	1	1	52823305	905	25.58	0.90	12	0.12	67.00	1900.00	2210	20230626	-22.44	1051	20230925	63.08	1880	-8.83	20240229	1359	26.12	20240125	2210	-22.44	20230626	1051	63.08	20230925	1.49	N	255220	100	52 억		198435	N	N	0	N	00	N
129	20240308	090913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1717	-7	5	-0.41	15808334	9198	1.80	1720	1722	1711	2240	1207	1724	1718.67	0.38	0	-380	1799	1761	1729	1691	1659	1745	1675	53	516	100	1100	1	1	52823305	907	25.63	0.90	12	0.02	67.00	1900.00	2210	20230626	-22.31	1051	20230925	63.37	1880	-8.67	20240229	1359	26.34	20240125	2210	-22.31	20230626	1051	63.37	20230925	1.49	N	255220	100	52 억		198435	N	N	0	N	00	N
130	20240307	160912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1724	-40	5	-2.27	878427121	506995	36.75	1765	1767	1697	2290	1235	1764	1732.40	0.49	0	-61880	1968	1866	1748	1646	1528	1917	1697	53	526	100	1120	1	1	52823305	911	25.73	0.91	12	0.96	67.00	1900.00	2210	20230626	-21.99	1051	20230925	64.03	1880	-8.30	20240229	1359	26.86	20240125	2210	-21.99	20230626	1051	64.03	20230925	1.41	N	255220	100	52 억		260305	N	N	0	N	00	N
131	20240307	150853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1736	-28	5	-1.59	839792867	484503	35.12	1765	1767	1697	2290	1235	1764	1733.08	0.49	0	-57836	1968	1866	1748	1646	1528	1917	1697	53	526	100	1120	1	1	52823305	917	25.91	0.91	12	0.92	67.00	1900.00	2210	20230626	-21.45	1051	20230925	65.18	1880	-7.66	20240229	1359	27.74	20240125	2210	-21.45	20230626	1051	65.18	20230925	1.41	N	255220	100	52 억		260305	N	N	0	N	00	N
132	20240307	140857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1740	-24	5	-1.36	550133047	317387	23.01	1765	1767	1701	2290	1235	1764	1732.98	0.49	0	-5832	1968	1866	1748	1646	1528	1917	1697	53	526	100	1120	1	1	52823305	919	25.97	0.92	12	0.60	67.00	1900.00	2210	20230626	-21.27	1051	20230925	65.56	1880	-7.45	20240229	1359	28.04	20240125	2210	-21.27	20230626	1051	65.56	20230925	1.41	N	255220	100	52 억		260305	N	N	0	N	00	N
133	20240307	130903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1720	-44	5	-2.49	453659506	261725	18.97	1765	1767	1701	2290	1235	1764	1732.93	0.49	0	-838	1968	1866	1748	1646	1528	1917	1697	53	526	100	1120	1	1	52823305	909	25.67	0.91	12	0.50	67.00	1900.00	2210	20230626	-22.17	1051	20230925	63.65	1880	-8.51	20240229	1359	26.56	20240125	2210	-22.17	20230626	1051	63.65	20230925	1.41	N	255220	100	52 억		260305	N	N	0	N	00	N
134	20240307	120906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1742	-22	5	-1.25	312676183	179943	13.04	1765	1767	1720	2290	1235	1764	1737.12	0.49	0	-3868	1968	1866	1748	1646	1528	1917	1697	53	526	100	1120	1	1	52823305	920	26.00	0.92	12	0.34	67.00	1900.00	2210	20230626	-21.18	1051	20230925	65.75	1880	-7.34	20240229	1359	28.18	20240125	2210	-21.18	20230626	1051	65.75	20230925	1.41	N	255220	100	52 억		260305	N	N	0	N	00	N
135	20240307	110911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1730	-34	5	-1.93	250376475	144208	10.45	1765	1767	1720	2290	1235	1764	1735.53	0.49	0	8047	1968	1866	1748	1646	1528	1917	1697	53	526	100	1120	1	1	52823305	914	25.82	0.91	12	0.27	67.00	1900.00	2210	20230626	-21.72	1051	20230925	64.61	1880	-7.98	20240229	1359	27.30	20240125	2210	-21.72	20230626	1051	64.61	20230925	1.41	N	255220	100	52 억		260305	N	N	0	N	00	N
136	20240307	100904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1740	-24	5	-1.36	124563447	71642	5.19	1765	1767	1720	2290	1235	1764	1737.39	0.49	0	1920	1968	1866	1748	1646	1528	1917	1697	53	526	100	1120	1	1	52823305	919	25.97	0.92	12	0.14	67.00	1900.00	2210	20230626	-21.27	1051	20230925	65.56	1880	-7.45	20240229	1359	28.04	20240125	2210	-21.27	20230626	1051	65.56	20230925	1.41	N	255220	100	52 억		260305	N	N	0	N	00	N
137	20240307	090908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1724	-40	5	-2.27	37035534	21243	1.54	1765	1767	1723	2290	1235	1764	1739.36	0.49	0	-5021	1968	1866	1748	1646	1528	1917	1697	53	526	100	1120	1	1	52823305	911	25.73	0.91	12	0.04	67.00	1900.00	2210	20230626	-21.99	1051	20230925	64.03	1880	-8.30	20240229	1359	26.86	20240125	2210	-21.99	20230626	1051	64.03	20230925	1.41	N	255220	100	52 억		260305	N	N	0	N	00	N
138	20240306	160900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1764	16	2	0.92	2362299830	1365033	226.98	1752	1850	1630	2270	1224	1748	1730.26	0.83	0	-180358	1868	1807	1709	1648	1550	1838	1679	53	522	100	1110	1	1	52823305	932	26.33	0.93	12	2.58	67.00	1900.00	2210	20230626	-20.18	1051	20230925	67.84	1880	-6.17	20240229	1359	29.80	20240125	2210	-20.18	20230626	1051	67.84	20230925	1.34	N	255220	100	52 억		437766	N	N	0	N	00	N
139	20240306	150902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1748	0	3	0.00	2129331210	1232191	204.89	1752	1850	1630	2270	1224	1748	1728.08	0.83	0	-159147	1868	1807	1709	1648	1550	1838	1679	53	522	100	1110	1	1	52823305	923	26.09	0.92	12	2.33	67.00	1900.00	2210	20230626	-20.90	1051	20230925	66.32	1880	-7.02	20240229	1359	28.62	20240125	2210	-20.90	20230626	1051	66.32	20230925	1.34	N	255220	100	52 억		437766	N	N	0	N	00	N
140	20240306	140909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1644	-104	5	-5.95	1978717295	1143444	190.13	1752	1850	1630	2270	1224	1748	1730.49	0.83	0	-133122	1868	1807	1709	1648	1550	1838	1679	53	522	100	1110	1	1	52823305	868	24.54	0.87	12	2.16	67.00	1900.00	2210	20230626	-25.61	1051	20230925	56.42	1880	-12.55	20240229	1359	20.97	20240125	2210	-25.61	20230626	1051	56.42	20230925	1.34	N	255220	100	52 억		437766	N	N	0	N	00	N
141	20240306	130908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1648	-100	5	-5.72	1935556827	1117227	185.77	1752	1850	1630	2270	1224	1748	1732.46	0.83	0	-122473	1868	1807	1709	1648	1550	1838	1679	53	522	100	1110	1	1	52823305	871	24.60	0.87	12	2.12	67.00	1900.00	2210	20230626	-25.43	1051	20230925	56.80	1880	-12.34	20240229	1359	21.27	20240125	2210	-25.43	20230626	1051	56.80	20230925	1.34	N	255220	100	52 억		437766	N	N	0	N	00	N
142	20240306	120907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1641	-107	5	-6.12	1876525182	1081556	179.84	1752	1850	1630	2270	1224	1748	1735.02	0.83	0	-107766	1868	1807	1709	1648	1550	1838	1679	53	522	100	1110	1	1	52823305	867	24.49	0.86	12	2.05	67.00	1900.00	2210	20230626	-25.75	1051	20230925	56.14	1880	-12.71	20240229	1359	20.75	20240125	2210	-25.75	20230626	1051	56.14	20230925	1.34	N	255220	100	52 억		437766	N	N	0	N	00	N
143	20240306	110903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1685	-63	5	-3.60	1739664513	998575	166.04	1752	1850	1645	2270	1224	1748	1742.15	0.83	0	-104482	1868	1807	1709	1648	1550	1838	1679	53	522	100	1110	1	1	52823305	890	25.15	0.89	12	1.89	67.00	1900.00	2210	20230626	-23.76	1051	20230925	60.32	1880	-10.37	20240229	1359	23.99	20240125	2210	-23.76	20230626	1051	60.32	20230925	1.34	N	255220	100	52 억		437766	N	N	0	N	00	N
144	20240306	100844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1671	-77	5	-4.41	1419258476	807028	134.19	1752	1850	1661	2270	1224	1748	1758.63	0.83	0	-103651	1868	1807	1709	1648	1550	1838	1679	53	522	100	1110	1	1	52823305	883	24.94	0.88	12	1.53	67.00	1900.00	2210	20230626	-24.39	1051	20230925	58.99	1880	-11.12	20240229	1359	22.96	20240125	2210	-24.39	20230626	1051	58.99	20230925	1.34	N	255220	100	52 억		437766	N	N	0	N	00	N
145	20240306	090900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1763	15	2	0.86	83562039	47693	7.93	1752	1765	1719	2270	1224	1748	1752.10	0.83	0	-17876	1868	1807	1709	1648	1550	1838	1679	53	522	100	1110	1	1	52823305	931	26.31	0.93	12	0.09	67.00	1900.00	2210	20230626	-20.23	1051	20230925	67.75	1880	-6.22	20240229	1359	29.73	20240125	2210	-20.23	20230626	1051	67.75	20230925	1.34	N	255220	100	52 억		437766	N	N	0	N	00	N
146	20240305	160856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1748	46	2	2.70	1004359346	596685	65.08	1686	1770	1611	2210	1192	1702	1682.75	0.83	0	-5295	1878	1789	1745	1656	1612	1768	1635	53	508	100	1080	1	1	52823305	923	26.09	0.92	12	1.13	67.00	1900.00	2210	20230626	-20.90	1051	20230925	66.32	1880	-7.02	20240229	1359	28.62	20240125	2210	-20.90	20230626	1051	66.32	20230925	1.58	N	255220	100	52 억		437393	N	N	0	N	00	N
147	20240305	150856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1717	15	2	0.88	929711117	553739	60.40	1686	1770	1611	2210	1192	1702	1678.97	0.83	0	-69	1878	1789	1745	1656	1612	1768	1635	53	508	100	1080	1	1	52823305	907	25.63	0.90	12	1.05	67.00	1900.00	2210	20230626	-22.31	1051	20230925	63.37	1880	-8.67	20240229	1359	26.34	20240125	2210	-22.31	20230626	1051	63.37	20230925	1.58	N	255220	100	52 억		437393	N	N	0	N	00	N
148	20240305	140845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1675	-27	5	-1.59	852342636	508059	55.41	1686	1770	1611	2210	1192	1702	1677.64	0.83	0	-5439	1878	1789	1745	1656	1612	1768	1635	53	508	100	1080	1	1	52823305	885	25.00	0.88	12	0.96	67.00	1900.00	2210	20230626	-24.21	1051	20230925	59.37	1880	-10.90	20240229	1359	23.25	20240125	2210	-24.21	20230626	1051	59.37	20230925	1.58	N	255220	100	52 억		437393	N	N	0	N	00	N
149	20240305	130847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1649	-53	5	-3.11	714941217	426089	46.47	1686	1770	1611	2210	1192	1702	1677.92	0.83	0	28059	1878	1789	1745	1656	1612	1768	1635	53	508	100	1080	1	1	52823305	871	24.61	0.87	12	0.81	67.00	1900.00	2210	20230626	-25.38	1051	20230925	56.90	1880	-12.29	20240229	1359	21.34	20240125	2210	-25.38	20230626	1051	56.90	20230925	1.58	N	255220	100	52 억		437393	N	N	0	N	00	N
150	20240305	120850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1640	-62	5	-3.64	617753082	366876	40.02	1686	1770	1611	2210	1192	1702	1683.82	0.83	0	18161	1878	1789	1745	1656	1612	1768	1635	53	508	100	1080	1	1	52823305	866	24.48	0.86	12	0.69	67.00	1900.00	2210	20230626	-25.79	1051	20230925	56.04	1880	-12.77	20240229	1359	20.68	20240125	2210	-25.79	20230626	1051	56.04	20230925	1.58	N	255220	100	52 억		437393	N	N	0	N	00	N
151	20240305	110849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1643	-59	5	-3.47	487707156	286938	31.30	1686	1770	1640	2210	1192	1702	1699.70	0.83	0	-5452	1878	1789	1745	1656	1612	1768	1635	53	508	100	1080	1	1	52823305	868	24.52	0.86	12	0.54	67.00	1900.00	2210	20230626	-25.66	1051	20230925	56.33	1880	-12.61	20240229	1359	20.90	20240125	2210	-25.66	20230626	1051	56.33	20230925	1.58	N	255220	100	52 억		437393	N	N	0	N	00	N
152	20240305	100846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1683	-19	5	-1.12	333101981	193962	21.16	1686	1770	1672	2210	1192	1702	1717.36	0.83	0	-1317	1878	1789	1745	1656	1612	1768	1635	53	508	100	1080	1	1	52823305	889	25.12	0.89	12	0.37	67.00	1900.00	2210	20230626	-23.85	1051	20230925	60.13	1880	-10.48	20240229	1359	23.84	20240125	2210	-23.85	20230626	1051	60.13	20230925	1.58	N	255220	100	52 억		437393	N	N	0	N	00	N
153	20240305	090846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1728	26	2	1.53	185278614	107016	11.67	1686	1770	1675	2210	1192	1702	1731.32	0.83	0	-5241	1878	1789	1745	1656	1612	1768	1635	53	508	100	1080	1	1	52823305	913	25.79	0.91	12	0.20	67.00	1900.00	2210	20230626	-21.81	1051	20230925	64.41	1880	-8.09	20240229	1359	27.15	20240125	2210	-21.81	20230626	1051	64.41	20230925	1.58	N	255220	100	52 억		437393	N	N	0	N	00	N
154	20240304	160847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1702	-149	5	-8.05	1605150943	911486	28.62	1820	1834	1701	2405	1296	1851	1761.33	0.97	0	-103200	2031	1940	1789	1698	1547	1986	1744	53	554	100	1180	1	1	52823305	899	25.40	0.90	12	1.73	67.00	1900.00	2210	20230626	-22.99	1051	20230925	61.94	1880	-9.47	20240229	1359	25.24	20240125	2210	-22.99	20230626	1051	61.94	20230925	1.44	N	255220	100	52 억		513177	N	N	0	N	00	N
155	20240304	150843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1717	-134	5	-7.24	1505704114	853079	26.78	1820	1834	1702	2405	1296	1851	1764.94	0.97	0	-78347	2031	1940	1789	1698	1547	1986	1744	53	554	100	1180	1	1	52823305	907	25.63	0.90	12	1.61	67.00	1900.00	2210	20230626	-22.31	1051	20230925	63.37	1880	-8.67	20240229	1359	26.34	20240125	2210	-22.31	20230626	1051	63.37	20230925	1.44	N	255220	100	52 억		513177	N	N	0	N	00	N
156	20240304	140811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1753	-98	5	-5.29	1278969108	721562	22.65	1820	1834	1730	2405	1296	1851	1772.41	0.97	0	-60494	2031	1940	1789	1698	1547	1986	1744	53	554	100	1180	1	1	52823305	926	26.16	0.92	12	1.37	67.00	1900.00	2210	20230626	-20.68	1051	20230925	66.79	1880	-6.76	20240229	1359	28.99	20240125	2210	-20.68	20230626	1051	66.79	20230925	1.44	N	255220	100	52 억		513177	N	N	0	N	00	N
157	20240304	130838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1778	-73	5	-3.94	1138216686	641871	20.15	1820	1834	1730	2405	1296	1851	1773.18	0.97	0	-42992	2031	1940	1789	1698	1547	1986	1744	53	554	100	1180	1	1	52823305	939	26.54	0.94	12	1.22	67.00	1900.00	2210	20230626	-19.55	1051	20230925	69.17	1880	-5.43	20240229	1359	30.83	20240125	2210	-19.55	20230626	1051	69.17	20230925	1.44	N	255220	100	52 억		513177	N	N	0	N	00	N
158	20240304	120813	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1779	-72	5	-3.89	1061948728	599029	18.81	1820	1834	1730	2405	1296	1851	1772.67	0.97	0	-45943	2031	1940	1789	1698	1547	1986	1744	53	554	100	1180	1	1	52823305	940	26.55	0.94	12	1.13	67.00	1900.00	2210	20230626	-19.50	1051	20230925	69.27	1880	-5.37	20240229	1359	30.91	20240125	2210	-19.50	20230626	1051	69.27	20230925	1.44	N	255220	100	52 억		513177	N	N	0	N	00	N
159	20240304	110831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1774	-77	5	-4.16	956789050	539929	16.95	1820	1834	1730	2405	1296	1851	1771.94	0.97	0	-39125	2031	1940	1789	1698	1547	1986	1744	53	554	100	1180	1	1	52823305	937	26.48	0.93	12	1.02	67.00	1900.00	2210	20230626	-19.73	1051	20230925	68.79	1880	-5.64	20240229	1359	30.54	20240125	2210	-19.73	20230626	1051	68.79	20230925	1.44	N	255220	100	52 억		513177	N	N	0	N	00	N
160	20240304	100831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1731	-120	5	-6.48	767727136	432455	13.58	1820	1834	1730	2405	1296	1851	1775.13	0.97	0	-56525	2031	1940	1789	1698	1547	1986	1744	53	554	100	1180	1	1	52823305	914	25.84	0.91	12	0.82	67.00	1900.00	2210	20230626	-21.67	1051	20230925	64.70	1880	-7.93	20240229	1359	27.37	20240125	2210	-21.67	20230626	1051	64.70	20230925	1.44	N	255220	100	52 억		513177	N	N	0	N	00	N
161	20240304	090833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1804	-47	5	-2.54	216971744	119803	3.76	1820	1834	1781	2405	1296	1851	1810.79	0.97	0	-2361	2031	1940	1789	1698	1547	1986	1744	53	554	100	1180	1	1	52823305	953	26.93	0.95	12	0.23	67.00	1900.00	2210	20230626	-18.37	1051	20230925	71.65	1880	-4.04	20240229	1359	32.74	20240125	2210	-18.37	20230626	1051	71.65	20230925	1.44	N	255220	100	52 억		513177	N	N	0	N	00	N