KissMeData/038500/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	160440	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2985	-5	5	-0.17	271268725	90550	146.83	2990	3015	2980	3885	2095	2990	2995.80	1.54	0	-19761	3013	3001	2993	2981	2973	2997	2977	540	895	500	2150	5	1	107916306	3221	9.54	0.46	12	0.08	313.00	6541.00	3855	20230613	-22.57	2930	20240123	1.88	3280	-8.99	20240213	2930	1.88	20240123	3855	-22.57	20230613	2930	1.88	20240123	0.83	N	038500	500	539 억		1665485	N	N	9	N	00	N
3	20240329	150441	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2985	-5	5	-0.17	229258020	76468	123.99	2990	3015	2980	3885	2095	2990	2998.09	1.54	0	-18065	3013	3001	2993	2981	2973	2997	2977	540	895	500	2150	5	1	107916306	3221	9.54	0.46	12	0.07	313.00	6541.00	3855	20230613	-22.57	2930	20240123	1.88	3280	-8.99	20240213	2930	1.88	20240123	3855	-22.57	20230613	2930	1.88	20240123	0.83	N	038500	500	539 억		1665485	N	N	251	N	00	N
4	20240329	140436	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2990	0	3	0.00	214346200	71480	115.90	2990	3015	2980	3885	2095	2990	2998.69	1.54	0	-16564	3013	3001	2993	2981	2973	2997	2977	540	895	500	2150	5	1	107916306	3227	9.55	0.46	12	0.07	313.00	6541.00	3855	20230613	-22.44	2930	20240123	2.05	3280	-8.84	20240213	2930	2.05	20240123	3855	-22.44	20230613	2930	2.05	20240123	0.83	N	038500	500	539 억		1665485	N	N	251	N	00	N
5	20240329	130432	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2990	0	3	0.00	115027255	38451	62.35	2990	3005	2980	3885	2095	2990	2991.53	1.54	0	-8873	3013	3001	2993	2981	2973	2997	2977	540	895	500	2150	5	1	107916306	3227	9.55	0.46	12	0.04	313.00	6541.00	3855	20230613	-22.44	2930	20240123	2.05	3280	-8.84	20240213	2930	2.05	20240123	3855	-22.44	20230613	2930	2.05	20240123	0.83	N	038500	500	539 억		1665485	N	N	251	N	00	N
6	20240329	120436	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3005	15	2	0.50	98863995	33051	53.59	2990	3005	2980	3885	2095	2990	2991.26	1.54	0	-8903	3013	3001	2993	2981	2973	2997	2977	540	895	500	2150	5	1	107916306	3243	9.60	0.46	12	0.03	313.00	6541.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.83	N	038500	500	539 억		1665485	N	N	251	N	00	N
7	20240329	110431	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3000	10	2	0.33	70425265	23569	38.22	2990	3005	2980	3885	2095	2990	2988.05	1.54	0	-5398	3013	3001	2993	2981	2973	2997	2977	540	895	500	2150	5	1	107916306	3237	9.58	0.46	12	0.02	313.00	6541.00	3855	20230613	-22.18	2930	20240123	2.39	3280	-8.54	20240213	2930	2.39	20240123	3855	-22.18	20230613	2930	2.39	20240123	0.83	N	038500	500	539 억		1665485	N	N	251	N	00	N
8	20240329	100432	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2995	5	2	0.17	46847610	15706	25.47	2990	2995	2980	3885	2095	2990	2982.78	1.54	0	-1923	3013	3001	2993	2981	2973	2997	2977	540	895	500	2150	5	1	107916306	3232	9.57	0.46	12	0.01	313.00	6541.00	3855	20230613	-22.31	2930	20240123	2.22	3280	-8.69	20240213	2930	2.22	20240123	3855	-22.31	20230613	2930	2.22	20240123	0.83	N	038500	500	539 억		1665485	N	N	251	N	00	N
9	20240329	090430	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2990	0	3	0.00	926740	310	0.50	2990	2990	2985	3885	2095	2990	2989.48	1.54	0	-60	3013	3001	2993	2981	2973	2997	2977	540	895	500	2150	5	1	107916306	3227	9.55	0.46	12	0.00	313.00	6541.00	3855	20230613	-22.44	2930	20240123	2.05	3280	-8.84	20240213	2930	2.05	20240123	3855	-22.44	20230613	2930	2.05	20240123	0.83	N	038500	500	539 억		1665485	N	N	251	N	00	N
10	20240328	160434	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2990	-10	5	-0.33	183799995	61412	123.04	3005	3005	2985	3900	2100	3000	2992.90	1.56	0	-16062	3030	3015	3005	2990	2980	3010	2985	540	900	500	2160	5	1	107916306	3227	9.55	0.46	12	0.06	313.00	6541.00	3855	20230613	-22.44	2930	20240123	2.05	3280	-8.84	20240213	2930	2.05	20240123	3855	-22.44	20230613	2930	2.05	20240123	0.83	N	038500	500	539 억		1681256	N	N	251	N	00	N
11	20240328	150435	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2990	-10	5	-0.33	164041900	54802	109.79	3005	3005	2985	3900	2100	3000	2993.36	1.56	0	-12246	3030	3015	3005	2990	2980	3010	2985	540	900	500	2160	5	1	107916306	3227	9.55	0.46	12	0.05	313.00	6541.00	3855	20230613	-22.44	2930	20240123	2.05	3280	-8.84	20240213	2930	2.05	20240123	3855	-22.44	20230613	2930	2.05	20240123	0.83	N	038500	500	539 억		1681256	N	N	326	N	00	N
12	20240328	140430	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2985	-15	5	-0.50	144586520	48289	96.74	3005	3005	2985	3900	2100	3000	2994.19	1.56	0	-9494	3030	3015	3005	2990	2980	3010	2985	540	900	500	2160	5	1	107916306	3221	9.54	0.46	12	0.04	313.00	6541.00	3855	20230613	-22.57	2930	20240123	1.88	3280	-8.99	20240213	2930	1.88	20240123	3855	-22.57	20230613	2930	1.88	20240123	0.83	N	038500	500	539 억		1681256	N	N	326	N	00	N
13	20240328	130426	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2995	-5	5	-0.17	104803480	34976	70.07	3005	3005	2990	3900	2100	3000	2996.44	1.56	0	-7595	3030	3015	3005	2990	2980	3010	2985	540	900	500	2160	5	1	107916306	3232	9.57	0.46	12	0.03	313.00	6541.00	3855	20230613	-22.31	2930	20240123	2.22	3280	-8.69	20240213	2930	2.22	20240123	3855	-22.31	20230613	2930	2.22	20240123	0.83	N	038500	500	539 억		1681256	N	N	326	N	00	N
14	20240328	120432	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2995	-5	5	-0.17	80910865	26990	54.07	3005	3005	2990	3900	2100	3000	2997.81	1.56	0	-4360	3030	3015	3005	2990	2980	3010	2985	540	900	500	2160	5	1	107916306	3232	9.57	0.46	12	0.03	313.00	6541.00	3855	20230613	-22.31	2930	20240123	2.22	3280	-8.69	20240213	2930	2.22	20240123	3855	-22.31	20230613	2930	2.22	20240123	0.83	N	038500	500	539 억		1681256	N	N	326	N	00	N
15	20240328	110430	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3005	5	2	0.17	58760745	19594	39.26	3005	3005	2995	3900	2100	3000	2998.92	1.56	0	-3258	3030	3015	3005	2990	2980	3010	2985	540	900	500	2160	5	1	107916306	3243	9.60	0.46	12	0.02	313.00	6541.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.83	N	038500	500	539 억		1681256	N	N	326	N	00	N
16	20240328	100431	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2995	-5	5	-0.17	45051590	15028	30.11	3005	3005	2995	3900	2100	3000	2997.84	1.56	0	-2031	3030	3015	3005	2990	2980	3010	2985	540	900	500	2160	5	1	107916306	3232	9.57	0.46	12	0.01	313.00	6541.00	3855	20230613	-22.31	2930	20240123	2.22	3280	-8.69	20240213	2930	2.22	20240123	3855	-22.31	20230613	2930	2.22	20240123	0.83	N	038500	500	539 억		1681256	N	N	326	N	00	N
17	20240328	090438	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3000	0	3	0.00	1797260	599	1.20	3005	3005	3000	3900	2100	3000	3000.43	1.56	0	-578	3030	3015	3005	2990	2980	3010	2985	540	900	500	2160	5	1	107916306	3237	9.58	0.46	12	0.00	313.00	6541.00	3855	20230613	-22.18	2930	20240123	2.39	3280	-8.54	20240213	2930	2.39	20240123	3855	-22.18	20230613	2930	2.39	20240123	0.83	N	038500	500	539 억		1681256	N	N	326	N	00	N
18	20240327	160435	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3000	-5	5	-0.17	148050945	49331	96.15	3020	3020	2995	3905	2105	3005	3001.17	1.56	0	-6328	3028	3016	3008	2996	2988	3012	2992	540	900	500	2160	5	1	107916306	3237	9.58	0.46	12	0.05	313.00	6541.00	3855	20230613	-22.18	2930	20240123	2.39	3280	-8.54	20240213	2930	2.39	20240123	3855	-22.18	20230613	2930	2.39	20240123	0.83	N	038500	500	539 억		1687580	N	N	326	N	00	N
19	20240327	150437	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3000	-5	5	-0.17	133093405	44345	86.43	3020	3020	2995	3905	2105	3005	3001.32	1.56	0	-5211	3028	3016	3008	2996	2988	3012	2992	540	900	500	2160	5	1	107916306	3237	9.58	0.46	12	0.04	313.00	6541.00	3855	20230613	-22.18	2930	20240123	2.39	3280	-8.54	20240213	2930	2.39	20240123	3855	-22.18	20230613	2930	2.39	20240123	0.83	N	038500	500	539 억		1687580	N	N	101	N	00	N
20	20240327	140438	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3005	0	3	0.00	111950105	37293	72.69	3020	3020	2995	3905	2105	3005	3001.91	1.56	0	-5122	3028	3016	3008	2996	2988	3012	2992	540	900	500	2160	5	1	107916306	3243	9.60	0.46	12	0.03	313.00	6541.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.83	N	038500	500	539 억		1687580	N	N	101	N	00	N
21	20240327	130438	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3000	-5	5	-0.17	86726400	28894	56.32	3020	3020	2995	3905	2105	3005	3001.54	1.56	0	-5017	3028	3016	3008	2996	2988	3012	2992	540	900	500	2160	5	1	107916306	3237	9.58	0.46	12	0.03	313.00	6541.00	3855	20230613	-22.18	2930	20240123	2.39	3280	-8.54	20240213	2930	2.39	20240123	3855	-22.18	20230613	2930	2.39	20240123	0.83	N	038500	500	539 억		1687580	N	N	101	N	00	N
22	20240327	120438	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	2995	-10	5	-0.33	77345710	25767	50.22	3020	3020	2995	3905	2105	3005	3001.74	1.56	0	-4795	3028	3016	3008	2996	2988	3012	2992	540	900	500	2160	5	1	107916306	3232	9.57	0.46	12	0.02	313.00	6541.00	3855	20230613	-22.31	2930	20240123	2.22	3280	-8.69	20240213	2930	2.22	20240123	3855	-22.31	20230613	2930	2.22	20240123	0.83	N	038500	500	539 억		1687580	N	N	101	N	00	N
23	20240327	110437	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3005	0	3	0.00	53182115	17708	34.51	3020	3020	3000	3905	2105	3005	3003.28	1.56	0	-4688	3028	3016	3008	2996	2988	3012	2992	540	900	500	2160	5	1	107916306	3243	9.60	0.46	12	0.02	313.00	6541.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.83	N	038500	500	539 억		1687580	N	N	101	N	00	N
24	20240327	100433	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3005	0	3	0.00	15515000	5160	10.06	3020	3020	3005	3905	2105	3005	3006.78	1.56	0	-57	3028	3016	3008	2996	2988	3012	2992	540	900	500	2160	5	1	107916306	3243	9.60	0.46	12	0.00	313.00	6541.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.83	N	038500	500	539 억		1687580	N	N	101	N	00	N
25	20240327	090437	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3010	5	2	0.17	714650	237	0.46	3020	3020	3010	3905	2105	3005	3015.40	1.56	0	-38	3028	3016	3008	2996	2988	3012	2992	540	900	500	2160	5	1	107916306	3248	9.62	0.46	12	0.00	313.00	6541.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.83	N	038500	500	539 억		1687580	N	N	101	N	00	N
26	20240326	150431	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3010	0	3	0.00	148976440	49531	105.78	3010	3020	3000	3910	2110	3010	3007.74	1.57	0	-4630	3066	3037	3021	2992	2976	3032	2987	540	900	500	2160	5	1	107916306	3248	9.62	0.46	12	0.05	313.00	6541.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.83	N	038500	500	539 억		1692723	N	N	327	N	00	N
27	20240326	140429	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3005	-5	5	-0.17	129216360	42955	91.74	3010	3020	3000	3910	2110	3010	3008.18	1.57	0	-3723	3066	3037	3021	2992	2976	3032	2987	540	900	500	2160	5	1	107916306	3243	9.60	0.46	12	0.04	313.00	6541.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.83	N	038500	500	539 억		1692723	N	N	327	N	00	N
28	20240326	130427	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3010	0	3	0.00	102943555	34213	73.07	3010	3020	3000	3910	2110	3010	3008.90	1.57	0	-2881	3066	3037	3021	2992	2976	3032	2987	540	900	500	2160	5	1	107916306	3248	9.62	0.46	12	0.03	313.00	6541.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.83	N	038500	500	539 억		1692723	N	N	327	N	00	N
29	20240326	120430	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3010	0	3	0.00	95168275	31630	67.55	3010	3020	3000	3910	2110	3010	3008.80	1.57	0	-2387	3066	3037	3021	2992	2976	3032	2987	540	900	500	2160	5	1	107916306	3248	9.62	0.46	12	0.03	313.00	6541.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.83	N	038500	500	539 억		1692723	N	N	327	N	00	N
30	20240326	110423	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3010	0	3	0.00	83690050	27819	59.41	3010	3020	3000	3910	2110	3010	3008.38	1.57	0	-1672	3066	3037	3021	2992	2976	3032	2987	540	900	500	2160	5	1	107916306	3248	9.62	0.46	12	0.03	313.00	6541.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.83	N	038500	500	539 억		1692723	N	N	327	N	00	N
31	20240326	100432	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3015	5	2	0.17	43824780	14562	31.10	3010	3020	3000	3910	2110	3010	3009.53	1.57	0	-1467	3066	3037	3021	2992	2976	3032	2987	540	900	500	2160	5	1	107916306	3254	9.63	0.46	12	0.01	313.00	6541.00	3855	20230613	-21.79	2930	20240123	2.90	3280	-8.08	20240213	2930	2.90	20240123	3855	-21.79	20230613	2930	2.90	20240123	0.83	N	038500	500	539 억		1692723	N	N	327	N	00	N
32	20240326	090428	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3005	-5	5	-0.17	2685840	893	1.91	3010	3010	3005	3910	2110	3010	3007.66	1.57	0	-478	3066	3037	3021	2992	2976	3032	2987	540	900	500	2160	5	1	107916306	3243	9.60	0.46	12	0.00	313.00	6541.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.83	N	038500	500	539 억		1692723	N	N	327	N	00	N
33	20240325	160443	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3010	0	3	0.00	141138585	46792	69.64	3010	3050	3005	3910	2110	3010	3016.30	1.57	0	-2571	3023	3016	3008	3001	2993	3020	3005	540	900	500	2160	5	1	107916306	3248	9.62	0.46	12	0.04	313.00	6541.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.82	N	038500	500	539 억		1695527	N	N	327	N	00	N
34	20240325	150446	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3020	10	2	0.33	137037755	45431	67.61	3010	3050	3005	3910	2110	3010	3016.39	1.57	0	-2513	3023	3016	3008	3001	2993	3020	3005	540	900	500	2160	5	1	107916306	3259	9.65	0.46	12	0.04	313.00	6541.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.82	N	038500	500	539 억		1695527	N	N	69	N	00	N
35	20240325	140445	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3020	10	2	0.33	97675340	32350	48.15	3010	3050	3005	3910	2110	3010	3019.33	1.57	0	-2897	3023	3016	3008	3001	2993	3020	3005	540	900	500	2160	5	1	107916306	3259	9.65	0.46	12	0.03	313.00	6541.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.82	N	038500	500	539 억		1695527	N	N	69	N	00	N
36	20240325	130445	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3015	5	2	0.17	63294240	20942	31.17	3010	3050	3010	3910	2110	3010	3022.36	1.57	0	-2740	3023	3016	3008	3001	2993	3020	3005	540	900	500	2160	5	1	107916306	3254	9.63	0.46	12	0.02	313.00	6541.00	3855	20230613	-21.79	2930	20240123	2.90	3280	-8.08	20240213	2930	2.90	20240123	3855	-21.79	20230613	2930	2.90	20240123	0.82	N	038500	500	539 억		1695527	N	N	69	N	00	N
37	20240325	120449	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3020	10	2	0.33	52400930	17325	25.78	3010	3050	3010	3910	2110	3010	3024.58	1.57	0	-2677	3023	3016	3008	3001	2993	3020	3005	540	900	500	2160	5	1	107916306	3259	9.65	0.46	12	0.02	313.00	6541.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.82	N	038500	500	539 억		1695527	N	N	69	N	00	N
38	20240325	110446	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3025	15	2	0.50	47419805	15674	23.33	3010	3050	3010	3910	2110	3010	3025.38	1.57	0	-1793	3023	3016	3008	3001	2993	3020	3005	540	900	500	2160	5	1	107916306	3264	9.66	0.46	12	0.01	313.00	6541.00	3855	20230613	-21.53	2930	20240123	3.24	3280	-7.77	20240213	2930	3.24	20240123	3855	-21.53	20230613	2930	3.24	20240123	0.82	N	038500	500	539 억		1695527	N	N	69	N	00	N
39	20240325	100445	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3020	10	2	0.33	31988570	10552	15.70	3010	3050	3010	3910	2110	3010	3031.52	1.57	0	-2355	3023	3016	3008	3001	2993	3020	3005	540	900	500	2160	5	1	107916306	3259	9.65	0.46	12	0.01	313.00	6541.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.82	N	038500	500	539 억		1695527	N	N	69	N	00	N
40	20240325	090447	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3015	5	2	0.17	2371885	788	1.17	3010	3015	3010	3910	2110	3010	3010.01	1.57	0	171	3023	3016	3008	3001	2993	3020	3005	540	900	500	2160	5	1	107916306	3254	9.63	0.46	12	0.00	313.00	6541.00	3855	20230613	-21.79	2930	20240123	2.90	3280	-8.08	20240213	2930	2.90	20240123	3855	-21.79	20230613	2930	2.90	20240123	0.82	N	038500	500	539 억		1695527	N	N	69	N	00	N
41	20240322	160445	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3010	5	2	0.17	202026935	67192	103.21	3005	3015	3000	3905	2105	3005	3006.71	1.56	0	14185	3051	3027	3011	2987	2971	3025	2985	540	900	500	2160	5	1	107916306	3248	9.62	0.46	12	0.06	313.00	6541.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.83	N	038500	500	539 억		1681521	N	N	69	N	00	N
42	20240322	150448	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3010	5	2	0.17	197653400	65739	100.98	3005	3015	3000	3905	2105	3005	3006.64	1.56	0	14628	3051	3027	3011	2987	2971	3025	2985	540	900	500	2160	5	1	107916306	3248	9.62	0.46	12	0.06	313.00	6541.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.83	N	038500	500	539 억		1681521	N	N	58	N	00	N
43	20240322	140442	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3010	5	2	0.17	183041495	60880	93.51	3005	3015	3000	3905	2105	3005	3006.59	1.56	0	14598	3051	3027	3011	2987	2971	3025	2985	540	900	500	2160	5	1	107916306	3248	9.62	0.46	12	0.06	313.00	6541.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.83	N	038500	500	539 억		1681521	N	N	58	N	00	N
44	20240322	130445	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3010	5	2	0.17	170961545	56864	87.35	3005	3015	3000	3905	2105	3005	3006.50	1.56	0	13717	3051	3027	3011	2987	2971	3025	2985	540	900	500	2160	5	1	107916306	3248	9.62	0.46	12	0.05	313.00	6541.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.83	N	038500	500	539 억		1681521	N	N	58	N	00	N
45	20240322	120440	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3005	0	3	0.00	108742605	36192	55.59	3005	3015	3000	3905	2105	3005	3004.60	1.56	0	-131	3051	3027	3011	2987	2971	3025	2985	540	900	500	2160	5	1	107916306	3243	9.60	0.46	12	0.03	313.00	6541.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.83	N	038500	500	539 억		1681521	N	N	58	N	00	N
46	20240322	110447	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3005	0	3	0.00	101587380	33811	51.94	3005	3015	3000	3905	2105	3005	3004.57	1.56	0	21	3051	3027	3011	2987	2971	3025	2985	540	900	500	2160	5	1	107916306	3243	9.60	0.46	12	0.03	313.00	6541.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.83	N	038500	500	539 억		1681521	N	N	58	N	00	N
47	20240322	100442	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3005	0	3	0.00	36528900	12145	18.66	3005	3015	3005	3905	2105	3005	3007.73	1.56	0	-44	3051	3027	3011	2987	2971	3025	2985	540	900	500	2160	5	1	107916306	3243	9.60	0.46	12	0.01	313.00	6541.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.83	N	038500	500	539 억		1681521	N	N	58	N	00	N
48	20240322	090440	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3005	0	3	0.00	8765605	2917	4.48	3005	3010	3005	3905	2105	3005	3005.01	1.56	0	216	3051	3027	3011	2987	2971	3025	2985	540	900	500	2160	5	1	107916306	3243	9.60	0.46	12	0.00	313.00	6541.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.83	N	038500	500	539 억		1681521	N	N	58	N	00	N
49	20240321	160441	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3005	0	3	0.00	196424825	65102	133.21	3005	3035	2995	3905	2105	3005	3017.19	1.57	0	-9579	3031	3017	3006	2992	2981	3025	3000	540	900	500	2160	5	1	107916306	3243	9.60	0.46	12	0.06	313.00	6541.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.83	N	038500	500	539 억		1691111	N	N	58	N	00	N
50	20240321	150442	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3005	0	3	0.00	181648520	60190	123.16	3005	3035	2995	3905	2105	3005	3017.92	1.57	0	-7423	3031	3017	3006	2992	2981	3025	3000	540	900	500	2160	5	1	107916306	3243	9.60	0.46	12	0.06	313.00	6541.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.83	N	038500	500	539 억		1691111	N	N	46	N	00	N
51	20240321	140442	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3010	5	2	0.17	160416610	53130	108.72	3005	3035	2995	3905	2105	3005	3019.32	1.57	0	-2890	3031	3017	3006	2992	2981	3025	3000	540	900	500	2160	5	1	107916306	3248	9.62	0.46	12	0.05	313.00	6541.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.83	N	038500	500	539 억		1691111	N	N	46	N	00	N
52	20240321	130438	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3010	5	2	0.17	149662970	49558	101.41	3005	3035	2995	3905	2105	3005	3019.96	1.57	0	-324	3031	3017	3006	2992	2981	3025	3000	540	900	500	2160	5	1	107916306	3248	9.62	0.46	12	0.05	313.00	6541.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.83	N	038500	500	539 억		1691111	N	N	46	N	00	N
53	20240321	120441	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3015	10	2	0.33	111952670	37056	75.83	3005	3035	2995	3905	2105	3005	3021.18	1.57	0	332	3031	3017	3006	2992	2981	3025	3000	540	900	500	2160	5	1	107916306	3254	9.63	0.46	12	0.03	313.00	6541.00	3855	20230613	-21.79	2930	20240123	2.90	3280	-8.08	20240213	2930	2.90	20240123	3855	-21.79	20230613	2930	2.90	20240123	0.83	N	038500	500	539 억		1691111	N	N	46	N	00	N
54	20240321	110441	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3025	20	2	0.67	82130370	27194	55.65	3005	3035	2995	3905	2105	3005	3020.17	1.57	0	8187	3031	3017	3006	2992	2981	3025	3000	540	900	500	2160	5	1	107916306	3264	9.66	0.46	12	0.03	313.00	6541.00	3855	20230613	-21.53	2930	20240123	3.24	3280	-7.77	20240213	2930	3.24	20240123	3855	-21.53	20230613	2930	3.24	20240123	0.83	N	038500	500	539 억		1691111	N	N	46	N	00	N
55	20240321	100441	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3015	10	2	0.33	73694760	24402	49.93	3005	3035	2995	3905	2105	3005	3020.03	1.57	0	8436	3031	3017	3006	2992	2981	3025	3000	540	900	500	2160	5	1	107916306	3254	9.63	0.46	12	0.02	313.00	6541.00	3855	20230613	-21.79	2930	20240123	2.90	3280	-8.08	20240213	2930	2.90	20240123	3855	-21.79	20230613	2930	2.90	20240123	0.83	N	038500	500	539 억		1691111	N	N	46	N	00	N
56	20240321	090443	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3015	10	2	0.33	15585240	5188	10.62	3005	3015	2995	3905	2105	3005	3004.09	1.57	0	658	3031	3017	3006	2992	2981	3025	3000	540	900	500	2160	5	1	107916306	3254	9.63	0.46	12	0.00	313.00	6541.00	3855	20230613	-21.79	2930	20240123	2.90	3280	-8.08	20240213	2930	2.90	20240123	3855	-21.79	20230613	2930	2.90	20240123	0.83	N	038500	500	539 억		1691111	N	N	46	N	00	N
57	20240320	160438	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3005	5	2	0.17	146814390	48870	48.90	3000	3020	2995	3900	2100	3000	3004.18	1.58	0	-12284	3036	3017	3006	2987	2976	3012	2982	540	900	500	2160	5	1	107916306	3243	10.73	0.47	12	0.05	280.00	6369.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.83	N	038500	500	539 억		1703432	N	N	46	N	00	N
58	20240320	150438	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3015	15	2	0.50	140054860	46623	46.66	3000	3020	2995	3900	2100	3000	3003.99	1.58	0	-11300	3036	3017	3006	2987	2976	3012	2982	540	900	500	2160	5	1	107916306	3254	10.77	0.47	12	0.04	280.00	6369.00	3855	20230613	-21.79	2930	20240123	2.90	3280	-8.08	20240213	2930	2.90	20240123	3855	-21.79	20230613	2930	2.90	20240123	0.83	N	038500	500	539 억		1703432	N	N	191	N	00	N
59	20240320	140443	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3020	20	2	0.67	134831460	44888	44.92	3000	3020	2995	3900	2100	3000	3003.73	1.58	0	-10640	3036	3017	3006	2987	2976	3012	2982	540	900	500	2160	5	1	107916306	3259	10.79	0.47	12	0.04	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.83	N	038500	500	539 억		1703432	N	N	191	N	00	N
60	20240320	130444	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3010	10	2	0.33	114777990	38230	38.26	3000	3015	2995	3900	2100	3000	3002.30	1.58	0	-8955	3036	3017	3006	2987	2976	3012	2982	540	900	500	2160	5	1	107916306	3248	10.75	0.47	12	0.04	280.00	6369.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.83	N	038500	500	539 억		1703432	N	N	191	N	00	N
61	20240320	120441	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3000	0	3	0.00	78094525	26009	26.03	3000	3015	2995	3900	2100	3000	3002.60	1.58	0	-8116	3036	3017	3006	2987	2976	3012	2982	540	900	500	2160	5	1	107916306	3237	10.71	0.47	12	0.02	280.00	6369.00	3855	20230613	-22.18	2930	20240123	2.39	3280	-8.54	20240213	2930	2.39	20240123	3855	-22.18	20230613	2930	2.39	20240123	0.83	N	038500	500	539 억		1703432	N	N	191	N	00	N
62	20240320	110441	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3000	0	3	0.00	58967710	19645	19.66	3000	3010	2995	3900	2100	3000	3001.67	1.58	0	-5944	3036	3017	3006	2987	2976	3012	2982	540	900	500	2160	5	1	107916306	3237	10.71	0.47	12	0.02	280.00	6369.00	3855	20230613	-22.18	2930	20240123	2.39	3280	-8.54	20240213	2930	2.39	20240123	3855	-22.18	20230613	2930	2.39	20240123	0.83	N	038500	500	539 억		1703432	N	N	191	N	00	N
63	20240320	100438	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3005	5	2	0.17	29693950	9888	9.89	3000	3010	2995	3900	2100	3000	3003.03	1.58	0	-3624	3036	3017	3006	2987	2976	3012	2982	540	900	500	2160	5	1	107916306	3243	10.73	0.47	12	0.01	280.00	6369.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.83	N	038500	500	539 억		1703432	N	N	191	N	00	N
64	20240320	090436	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3000	0	3	0.00	1203660	401	0.40	3000	3005	3000	3900	2100	3000	3001.65	1.58	0	-55	3036	3017	3006	2987	2976	3012	2982	540	900	500	2160	5	1	107916306	3237	10.71	0.47	12	0.00	280.00	6369.00	3855	20230613	-22.18	2930	20240123	2.39	3280	-8.54	20240213	2930	2.39	20240123	3855	-22.18	20230613	2930	2.39	20240123	0.83	N	038500	500	539 억		1703432	N	N	191	N	00	N
65	20240319	160432	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3000	-20	5	-0.66	300120250	99910	149.65	3025	3025	2995	3925	2115	3020	3003.91	1.58	0	-3913	3070	3045	3030	3005	2990	3037	2997	540	905	500	2170	5	1	107916306	3237	10.71	0.47	12	0.09	280.00	6369.00	3855	20230613	-22.18	2930	20240123	2.39	3280	-8.54	20240213	2930	2.39	20240123	3855	-22.18	20230613	2930	2.39	20240123	0.83	N	038500	500	539 억		1707301	N	N	191	N	00	N
66	20240319	150439	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3005	-15	5	-0.50	255945355	85165	127.56	3025	3025	2995	3925	2115	3020	3005.29	1.58	0	-10055	3070	3045	3030	3005	2990	3037	2997	540	905	500	2170	5	1	107916306	3243	10.73	0.47	12	0.08	280.00	6369.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.83	N	038500	500	539 억		1707301	N	N	79	N	00	N
67	20240319	140439	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3010	-10	5	-0.33	159944090	53159	79.62	3025	3025	3000	3925	2115	3020	3008.79	1.58	0	-8606	3070	3045	3030	3005	2990	3037	2997	540	905	500	2170	5	1	107916306	3248	10.75	0.47	12	0.05	280.00	6369.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.83	N	038500	500	539 억		1707301	N	N	79	N	00	N
68	20240319	130413	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3005	-15	5	-0.50	149346160	49639	74.35	3025	3025	3000	3925	2115	3020	3008.65	1.58	0	-7360	3070	3045	3030	3005	2990	3037	2997	540	905	500	2170	5	1	107916306	3243	10.73	0.47	12	0.05	280.00	6369.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.83	N	038500	500	539 억		1707301	N	N	79	N	00	N
69	20240319	120438	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3010	-10	5	-0.33	119430215	39686	59.44	3025	3025	3000	3925	2115	3020	3009.38	1.58	0	-5062	3070	3045	3030	3005	2990	3037	2997	540	905	500	2170	5	1	107916306	3248	10.75	0.47	12	0.04	280.00	6369.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.83	N	038500	500	539 억		1707301	N	N	79	N	00	N
70	20240319	110437	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3020	0	3	0.00	61588830	20447	30.63	3025	3025	3005	3925	2115	3020	3012.12	1.58	0	-927	3070	3045	3030	3005	2990	3037	2997	540	905	500	2170	5	1	107916306	3259	10.79	0.47	12	0.02	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.83	N	038500	500	539 억		1707301	N	N	79	N	00	N
71	20240319	100438	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3015	-5	5	-0.17	41852145	13900	20.82	3025	3025	3005	3925	2115	3020	3010.95	1.58	0	192	3070	3045	3030	3005	2990	3037	2997	540	905	500	2170	5	1	107916306	3254	10.77	0.47	12	0.01	280.00	6369.00	3855	20230613	-21.79	2930	20240123	2.90	3280	-8.08	20240213	2930	2.90	20240123	3855	-21.79	20230613	2930	2.90	20240123	0.83	N	038500	500	539 억		1707301	N	N	79	N	00	N
72	20240319	090437	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3015	-5	5	-0.17	2040000	676	1.01	3025	3025	3015	3925	2115	3020	3017.75	1.58	0	-674	3070	3045	3030	3005	2990	3037	2997	540	905	500	2170	5	1	107916306	3254	10.77	0.47	12	0.00	280.00	6369.00	3855	20230613	-21.79	2930	20240123	2.90	3280	-8.08	20240213	2930	2.90	20240123	3855	-21.79	20230613	2930	2.90	20240123	0.83	N	038500	500	539 억		1707301	N	N	79	N	00	N
73	20240318	160435	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3020	0	3	0.00	202237305	66762	123.99	3025	3055	3015	3925	2115	3020	3029.23	1.59	0	-9639	3043	3031	3018	3006	2993	3037	3012	540	905	500	2170	5	1	107916306	3259	10.79	0.47	12	0.06	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.83	N	038500	500	539 억		1716909	N	N	79	N	00	N
74	20240318	150437	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3020	0	3	0.00	191529835	63221	117.42	3025	3055	3015	3925	2115	3020	3029.53	1.59	0	-9844	3043	3031	3018	3006	2993	3037	3012	540	905	500	2170	5	1	107916306	3259	10.79	0.47	12	0.06	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.83	N	038500	500	539 억		1716909	N	N	13	N	00	N
75	20240318	140435	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3020	0	3	0.00	139827625	46101	85.62	3025	3055	3020	3925	2115	3020	3033.07	1.59	0	-10974	3043	3031	3018	3006	2993	3037	3012	540	905	500	2170	5	1	107916306	3259	10.79	0.47	12	0.04	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.83	N	038500	500	539 억		1716909	N	N	13	N	00	N
76	20240318	130435	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3030	10	2	0.33	121602300	40073	74.43	3025	3055	3020	3925	2115	3020	3034.52	1.59	0	-10305	3043	3031	3018	3006	2993	3037	3012	540	905	500	2170	5	1	107916306	3270	10.82	0.48	12	0.04	280.00	6369.00	3855	20230613	-21.40	2930	20240123	3.41	3280	-7.62	20240213	2930	3.41	20240123	3855	-21.40	20230613	2930	3.41	20240123	0.83	N	038500	500	539 억		1716909	N	N	13	N	00	N
77	20240318	120433	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3035	15	2	0.50	107132630	35310	65.58	3025	3055	3020	3925	2115	3020	3034.06	1.59	0	-7784	3043	3031	3018	3006	2993	3037	3012	540	905	500	2170	5	1	107916306	3275	10.84	0.48	12	0.03	280.00	6369.00	3855	20230613	-21.27	2930	20240123	3.58	3280	-7.47	20240213	2930	3.58	20240123	3855	-21.27	20230613	2930	3.58	20240123	0.83	N	038500	500	539 억		1716909	N	N	13	N	00	N
78	20240318	110437	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3035	15	2	0.50	82126680	27061	50.26	3025	3055	3020	3925	2115	3020	3034.87	1.59	0	-7517	3043	3031	3018	3006	2993	3037	3012	540	905	500	2170	5	1	107916306	3275	10.84	0.48	12	0.03	280.00	6369.00	3855	20230613	-21.27	2930	20240123	3.58	3280	-7.47	20240213	2930	3.58	20240123	3855	-21.27	20230613	2930	3.58	20240123	0.83	N	038500	500	539 억		1716909	N	N	13	N	00	N
79	20240318	100434	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3040	20	2	0.66	39562260	13066	24.27	3025	3040	3020	3925	2115	3020	3027.88	1.59	0	-5697	3043	3031	3018	3006	2993	3037	3012	540	905	500	2170	5	1	107916306	3281	10.86	0.48	12	0.01	280.00	6369.00	3855	20230613	-21.14	2930	20240123	3.75	3280	-7.32	20240213	2930	3.75	20240123	3855	-21.14	20230613	2930	3.75	20240123	0.83	N	038500	500	539 억		1716909	N	N	13	N	00	N
80	20240318	090434	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3025	5	2	0.17	9529115	3154	5.86	3025	3025	3020	3925	2115	3020	3021.28	1.59	0	-1628	3043	3031	3018	3006	2993	3037	3012	540	905	500	2170	5	1	107916306	3264	10.80	0.47	12	0.00	280.00	6369.00	3855	20230613	-21.53	2930	20240123	3.24	3280	-7.77	20240213	2930	3.24	20240123	3855	-21.53	20230613	2930	3.24	20240123	0.83	N	038500	500	539 억		1716909	N	N	13	N	00	N
81	20240315	160429	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3020	0	3	0.00	159791255	52958	78.55	3010	3030	3005	3925	2115	3020	3017.32	1.58	0	8496	3046	3032	3021	3007	2996	3040	3015	540	905	500	2170	5	1	107916306	3259	10.79	0.47	12	0.05	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.84	N	038500	500	539 억		1708498	N	N	13	N	00	N
82	20240315	150409	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3025	5	2	0.17	151695535	50276	74.57	3010	3030	3005	3925	2115	3020	3017.26	1.58	0	8620	3046	3032	3021	3007	2996	3040	3015	540	905	500	2170	5	1	107916306	3264	10.80	0.47	12	0.05	280.00	6369.00	3855	20230613	-21.53	2930	20240123	3.24	3280	-7.77	20240213	2930	3.24	20240123	3855	-21.53	20230613	2930	3.24	20240123	0.84	N	038500	500	539 억		1708498	N	N	342	N	00	N
83	20240315	140407	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3025	5	2	0.17	137515335	45579	67.60	3010	3030	3005	3925	2115	3020	3017.08	1.58	0	9282	3046	3032	3021	3007	2996	3040	3015	540	905	500	2170	5	1	107916306	3264	10.80	0.47	12	0.04	280.00	6369.00	3855	20230613	-21.53	2930	20240123	3.24	3280	-7.77	20240213	2930	3.24	20240123	3855	-21.53	20230613	2930	3.24	20240123	0.84	N	038500	500	539 억		1708498	N	N	342	N	00	N
84	20240315	130432	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3020	0	3	0.00	111051915	36825	54.62	3010	3030	3005	3925	2115	3020	3015.67	1.58	0	7033	3046	3032	3021	3007	2996	3040	3015	540	905	500	2170	5	1	107916306	3259	10.79	0.47	12	0.03	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.84	N	038500	500	539 억		1708498	N	N	342	N	00	N
85	20240315	120433	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3020	0	3	0.00	90332105	29975	44.46	3010	3030	3005	3925	2115	3020	3013.58	1.58	0	3862	3046	3032	3021	3007	2996	3040	3015	540	905	500	2170	5	1	107916306	3259	10.79	0.47	12	0.03	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.84	N	038500	500	539 억		1708498	N	N	342	N	00	N
86	20240315	110427	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3020	0	3	0.00	72359030	24015	35.62	3010	3030	3005	3925	2115	3020	3013.08	1.58	0	1793	3046	3032	3021	3007	2996	3040	3015	540	905	500	2170	5	1	107916306	3259	10.79	0.47	12	0.02	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.84	N	038500	500	539 억		1708498	N	N	342	N	00	N
87	20240315	100431	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3030	10	2	0.33	55150300	18323	27.18	3010	3030	3005	3925	2115	3020	3009.89	1.58	0	3272	3046	3032	3021	3007	2996	3040	3015	540	905	500	2170	5	1	107916306	3270	10.82	0.48	12	0.02	280.00	6369.00	3855	20230613	-21.40	2930	20240123	3.41	3280	-7.62	20240213	2930	3.41	20240123	3855	-21.40	20230613	2930	3.41	20240123	0.84	N	038500	500	539 억		1708498	N	N	342	N	00	N
88	20240315	090432	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3025	5	2	0.17	4802870	1595	2.37	3010	3025	3010	3925	2115	3020	3011.20	1.58	0	-354	3046	3032	3021	3007	2996	3040	3015	540	905	500	2170	5	1	107916306	3264	10.80	0.47	12	0.00	280.00	6369.00	3855	20230613	-21.53	2930	20240123	3.24	3280	-7.77	20240213	2930	3.24	20240123	3855	-21.53	20230613	2930	3.24	20240123	0.84	N	038500	500	539 억		1708498	N	N	342	N	00	N
89	20240314	160427	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3020	-10	5	-0.33	195563820	64781	118.11	3010	3035	3010	3935	2125	3030	3018.84	1.61	0	-23734	3056	3042	3021	3007	2986	3050	3015	540	905	500	2180	5	1	107916306	3259	10.79	0.47	12	0.06	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.84	N	038500	500	539 억		1732202	N	N	342	N	00	N
90	20240314	150428	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3025	-5	5	-0.17	182481920	60452	110.21	3010	3035	3010	3935	2125	3030	3018.63	1.61	0	-20397	3056	3042	3021	3007	2986	3050	3015	540	905	500	2180	5	1	107916306	3264	10.80	0.47	12	0.06	280.00	6369.00	3855	20230613	-21.53	2930	20240123	3.24	3280	-7.77	20240213	2930	3.24	20240123	3855	-21.53	20230613	2930	3.24	20240123	0.84	N	038500	500	539 억		1732202	N	N	36	N	00	N
91	20240314	140428	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3025	-5	5	-0.17	167589460	55534	101.25	3010	3035	3010	3935	2125	3030	3017.78	1.61	0	-18527	3056	3042	3021	3007	2986	3050	3015	540	905	500	2180	5	1	107916306	3264	10.80	0.47	12	0.05	280.00	6369.00	3855	20230613	-21.53	2930	20240123	3.24	3280	-7.77	20240213	2930	3.24	20240123	3855	-21.53	20230613	2930	3.24	20240123	0.84	N	038500	500	539 억		1732202	N	N	36	N	00	N
92	20240314	130428	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3015	-15	5	-0.50	136349855	45202	82.41	3010	3035	3010	3935	2125	3030	3016.46	1.61	0	-15926	3056	3042	3021	3007	2986	3050	3015	540	905	500	2180	5	1	107916306	3254	10.77	0.47	12	0.04	280.00	6369.00	3855	20230613	-21.79	2930	20240123	2.90	3280	-8.08	20240213	2930	2.90	20240123	3855	-21.79	20230613	2930	2.90	20240123	0.84	N	038500	500	539 억		1732202	N	N	36	N	00	N
93	20240314	120428	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3015	-15	5	-0.50	69571615	23074	42.07	3010	3035	3010	3935	2125	3030	3015.15	1.61	0	-6301	3056	3042	3021	3007	2986	3050	3015	540	905	500	2180	5	1	107916306	3254	10.77	0.47	12	0.02	280.00	6369.00	3855	20230613	-21.79	2930	20240123	2.90	3280	-8.08	20240213	2930	2.90	20240123	3855	-21.79	20230613	2930	2.90	20240123	0.84	N	038500	500	539 억		1732202	N	N	36	N	00	N
94	20240314	110426	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3020	-10	5	-0.33	54178210	17974	32.77	3010	3035	3010	3935	2125	3030	3014.25	1.61	0	-3885	3056	3042	3021	3007	2986	3050	3015	540	905	500	2180	5	1	107916306	3259	10.79	0.47	12	0.02	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.84	N	038500	500	539 억		1732202	N	N	36	N	00	N
95	20240314	100430	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3025	-5	5	-0.17	29829575	9891	18.03	3010	3035	3010	3935	2125	3030	3015.83	1.61	0	-2442	3056	3042	3021	3007	2986	3050	3015	540	905	500	2180	5	1	107916306	3264	10.80	0.47	12	0.01	280.00	6369.00	3855	20230613	-21.53	2930	20240123	3.24	3280	-7.77	20240213	2930	3.24	20240123	3855	-21.53	20230613	2930	3.24	20240123	0.84	N	038500	500	539 억		1732202	N	N	36	N	00	N
96	20240314	090428	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3030	0	3	0.00	6316030	2095	3.82	3010	3030	3010	3935	2125	3030	3014.81	1.61	0	-719	3056	3042	3021	3007	2986	3050	3015	540	905	500	2180	5	1	107916306	3270	10.82	0.48	12	0.00	280.00	6369.00	3855	20230613	-21.40	2930	20240123	3.41	3280	-7.62	20240213	2930	3.41	20240123	3855	-21.40	20230613	2930	3.41	20240123	0.84	N	038500	500	539 억		1732202	N	N	36	N	00	N
97	20240313	160424	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3030	20	2	0.66	165082645	54830	177.24	3010	3035	3000	3910	2110	3010	3010.81	1.60	0	6130	3030	3020	3010	3000	2990	3020	3000	540	900	500	2160	5	1	107916306	3270	10.82	0.48	12	0.05	280.00	6369.00	3855	20230613	-21.40	2930	20240123	3.41	3280	-7.62	20240213	2930	3.41	20240123	3855	-21.40	20230613	2930	3.41	20240123	0.84	N	038500	500	539 억		1726083	N	N	36	N	00	N
98	20240313	150423	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3025	15	2	0.50	155707855	51736	167.24	3010	3025	3000	3910	2110	3010	3009.66	1.60	0	4681	3030	3020	3010	3000	2990	3020	3000	540	900	500	2160	5	1	107916306	3264	10.80	0.47	12	0.05	280.00	6369.00	3855	20230613	-21.53	2930	20240123	3.24	3280	-7.77	20240213	2930	3.24	20240123	3855	-21.53	20230613	2930	3.24	20240123	0.84	N	038500	500	539 억		1726083	N	N	22	N	00	N
99	20240313	140427	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3015	5	2	0.17	143858255	47810	154.55	3010	3025	3000	3910	2110	3010	3008.96	1.60	0	2170	3030	3020	3010	3000	2990	3020	3000	540	900	500	2160	5	1	107916306	3254	10.77	0.47	12	0.04	280.00	6369.00	3855	20230613	-21.79	2930	20240123	2.90	3280	-8.08	20240213	2930	2.90	20240123	3855	-21.79	20230613	2930	2.90	20240123	0.84	N	038500	500	539 억		1726083	N	N	22	N	00	N
100	20240313	130429	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3015	5	2	0.17	122839410	40822	131.96	3010	3025	3000	3910	2110	3010	3009.15	1.60	0	1317	3030	3020	3010	3000	2990	3020	3000	540	900	500	2160	5	1	107916306	3254	10.77	0.47	12	0.04	280.00	6369.00	3855	20230613	-21.79	2930	20240123	2.90	3280	-8.08	20240213	2930	2.90	20240123	3855	-21.79	20230613	2930	2.90	20240123	0.84	N	038500	500	539 억		1726083	N	N	22	N	00	N
101	20240313	120426	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3015	5	2	0.17	50304750	16691	53.96	3010	3025	3005	3910	2110	3010	3013.88	1.60	0	-5017	3030	3020	3010	3000	2990	3020	3000	540	900	500	2160	5	1	107916306	3254	10.77	0.47	12	0.02	280.00	6369.00	3855	20230613	-21.79	2930	20240123	2.90	3280	-8.08	20240213	2930	2.90	20240123	3855	-21.79	20230613	2930	2.90	20240123	0.84	N	038500	500	539 억		1726083	N	N	22	N	00	N
102	20240313	110424	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3010	0	3	0.00	31924250	10601	34.27	3010	3020	3005	3910	2110	3010	3011.44	1.60	0	-2955	3030	3020	3010	3000	2990	3020	3000	540	900	500	2160	5	1	107916306	3248	10.75	0.47	12	0.01	280.00	6369.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.84	N	038500	500	539 억		1726083	N	N	22	N	00	N
103	20240313	100423	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3020	10	2	0.33	17376525	5770	18.65	3010	3020	3005	3910	2110	3010	3011.53	1.60	0	-2078	3030	3020	3010	3000	2990	3020	3000	540	900	500	2160	5	1	107916306	3259	10.79	0.47	12	0.01	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.84	N	038500	500	539 억		1726083	N	N	22	N	00	N
104	20240313	090424	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3020	10	2	0.33	7231210	2402	7.76	3010	3020	3010	3910	2110	3010	3010.50	1.60	0	-1866	3030	3020	3010	3000	2990	3020	3000	540	900	500	2160	5	1	107916306	3259	10.79	0.47	12	0.00	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.84	N	038500	500	539 억		1726083	N	N	22	N	00	N
105	20240312	160419	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3010	0	3	0.00	92463980	30735	34.32	3010	3020	3000	3910	2110	3010	3008.43	1.61	0	-7226	3093	3051	3028	2986	2963	3040	2975	540	900	500	2160	5	1	107916306	3248	10.75	0.47	12	0.03	280.00	6369.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.84	N	038500	500	539 억		1732887	N	N	22	N	00	N
106	20240312	150419	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3010	0	3	0.00	89619285	29790	33.26	3010	3020	3000	3910	2110	3010	3008.37	1.61	0	-6712	3093	3051	3028	2986	2963	3040	2975	540	900	500	2160	5	1	107916306	3248	10.75	0.47	12	0.03	280.00	6369.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.84	N	038500	500	539 억		1732887	N	N	252	N	00	N
107	20240312	140415	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3010	0	3	0.00	80217455	26667	29.78	3010	3020	3000	3910	2110	3010	3008.12	1.61	0	-4577	3093	3051	3028	2986	2963	3040	2975	540	900	500	2160	5	1	107916306	3248	10.75	0.47	12	0.02	280.00	6369.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.84	N	038500	500	539 억		1732887	N	N	252	N	00	N
108	20240312	130404	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3015	5	2	0.17	61745510	20530	22.92	3010	3020	3000	3910	2110	3010	3007.57	1.61	0	-2667	3093	3051	3028	2986	2963	3040	2975	540	900	500	2160	5	1	107916306	3254	10.77	0.47	12	0.02	280.00	6369.00	3855	20230613	-21.79	2930	20240123	2.90	3280	-8.08	20240213	2930	2.90	20240123	3855	-21.79	20230613	2930	2.90	20240123	0.84	N	038500	500	539 억		1732887	N	N	252	N	00	N
109	20240312	120422	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3005	-5	5	-0.17	56051195	18641	20.81	3010	3015	3000	3910	2110	3010	3006.88	1.61	0	-1858	3093	3051	3028	2986	2963	3040	2975	540	900	500	2160	5	1	107916306	3243	10.73	0.47	12	0.02	280.00	6369.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.84	N	038500	500	539 억		1732887	N	N	252	N	00	N
110	20240312	110421	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3005	-5	5	-0.17	45746905	15214	16.99	3010	3015	3000	3910	2110	3010	3006.90	1.61	0	-779	3093	3051	3028	2986	2963	3040	2975	540	900	500	2160	5	1	107916306	3243	10.73	0.47	12	0.01	280.00	6369.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.84	N	038500	500	539 억		1732887	N	N	252	N	00	N
111	20240312	100418	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3010	0	3	0.00	29919855	9952	11.11	3010	3015	3000	3910	2110	3010	3006.42	1.61	0	905	3093	3051	3028	2986	2963	3040	2975	540	900	500	2160	5	1	107916306	3248	10.75	0.47	12	0.01	280.00	6369.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.84	N	038500	500	539 억		1732887	N	N	252	N	00	N
112	20240312	090419	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3005	-5	5	-0.17	5495645	1828	2.04	3010	3010	3005	3910	2110	3010	3006.37	1.61	0	427	3093	3051	3028	2986	2963	3040	2975	540	900	500	2160	5	1	107916306	3243	10.73	0.47	12	0.00	280.00	6369.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.84	N	038500	500	539 억		1732887	N	N	252	N	00	N
113	20240311	160418	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3010	-45	5	-1.47	269517930	89393	147.98	3055	3070	3005	3970	2140	3055	3014.98	1.63	0	-22115	3108	3081	3038	3011	2968	3095	3025	540	915	500	2190	5	1	107916306	3248	10.75	0.47	12	0.08	280.00	6369.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.84	N	038500	500	539 억		1754884	N	N	252	N	00	N
114	20240311	150418	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3020	-35	5	-1.15	261353740	86681	143.49	3055	3070	3005	3970	2140	3055	3015.12	1.63	0	-20953	3108	3081	3038	3011	2968	3095	3025	540	915	500	2190	5	1	107916306	3259	10.79	0.47	12	0.08	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.84	N	038500	500	539 억		1754884	N	N	84	N	00	N
115	20240311	140416	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3010	-45	5	-1.47	212089630	70309	116.39	3055	3070	3005	3970	2140	3055	3016.54	1.63	0	-16504	3108	3081	3038	3011	2968	3095	3025	540	915	500	2190	5	1	107916306	3248	10.75	0.47	12	0.07	280.00	6369.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.84	N	038500	500	539 억		1754884	N	N	84	N	00	N
116	20240311	130419	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3020	-35	5	-1.15	188137580	62361	103.23	3055	3070	3005	3970	2140	3055	3016.91	1.63	0	-13979	3108	3081	3038	3011	2968	3095	3025	540	915	500	2190	5	1	107916306	3259	10.79	0.47	12	0.06	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.84	N	038500	500	539 억		1754884	N	N	84	N	00	N
117	20240311	120419	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3020	-35	5	-1.15	166930240	55335	91.60	3055	3070	3005	3970	2140	3055	3016.72	1.63	0	-12803	3108	3081	3038	3011	2968	3095	3025	540	915	500	2190	5	1	107916306	3259	10.79	0.47	12	0.05	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.84	N	038500	500	539 억		1754884	N	N	84	N	00	N
118	20240311	110415	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3010	-45	5	-1.47	118102975	39132	64.78	3055	3070	3005	3970	2140	3055	3018.07	1.63	0	-11887	3108	3081	3038	3011	2968	3095	3025	540	915	500	2190	5	1	107916306	3248	10.75	0.47	12	0.04	280.00	6369.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.84	N	038500	500	539 억		1754884	N	N	84	N	00	N
119	20240311	100411	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3015	-40	5	-1.31	59436490	19652	32.53	3055	3070	3010	3970	2140	3055	3024.45	1.63	0	-4422	3108	3081	3038	3011	2968	3095	3025	540	915	500	2190	5	1	107916306	3254	10.77	0.47	12	0.02	280.00	6369.00	3855	20230613	-21.79	2930	20240123	2.90	3280	-8.08	20240213	2930	2.90	20240123	3855	-21.79	20230613	2930	2.90	20240123	0.84	N	038500	500	539 억		1754884	N	N	84	N	00	N
120	20240311	090413	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3035	-20	5	-0.65	10278710	3368	5.58	3055	3055	3030	3970	2140	3055	3051.87	1.63	0	-2750	3108	3081	3038	3011	2968	3095	3025	540	915	500	2190	5	1	107916306	3275	10.84	0.48	12	0.00	280.00	6369.00	3855	20230613	-21.27	2930	20240123	3.58	3280	-7.47	20240213	2930	3.58	20240123	3855	-21.27	20230613	2930	3.58	20240123	0.84	N	038500	500	539 억		1754884	N	N	84	N	00	N
121	20240308	160416	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3055	50	2	1.66	182704920	60389	91.05	2995	3065	2995	3905	2105	3005	3025.47	1.64	0	-11608	3035	3020	3010	2995	2985	3015	2990	540	900	500	2160	5	1	107916306	3297	10.91	0.48	12	0.06	280.00	6369.00	3855	20230613	-20.75	2930	20240123	4.27	3280	-6.86	20240213	2930	4.27	20240123	3855	-20.75	20230613	2930	4.27	20240123	0.85	N	038500	500	539 억		1766516	N	N	84	N	00	N
122	20240308	150415	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3050	45	2	1.50	179468110	59324	89.45	2995	3065	2995	3905	2105	3005	3025.22	1.64	0	-11325	3035	3020	3010	2995	2985	3015	2990	540	900	500	2160	5	1	107916306	3291	10.89	0.48	12	0.05	280.00	6369.00	3855	20230613	-20.88	2930	20240123	4.10	3280	-7.01	20240213	2930	4.10	20240123	3855	-20.88	20230613	2930	4.10	20240123	0.85	N	038500	500	539 억		1766516	N	N	303	N	00	N
123	20240308	140414	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3030	25	2	0.83	114331225	37956	57.23	2995	3035	2995	3905	2105	3005	3012.20	1.64	0	-1355	3035	3020	3010	2995	2985	3015	2990	540	900	500	2160	5	1	107916306	3270	10.82	0.48	12	0.04	280.00	6369.00	3855	20230613	-21.40	2930	20240123	3.41	3280	-7.62	20240213	2930	3.41	20240123	3855	-21.40	20230613	2930	3.41	20240123	0.85	N	038500	500	539 억		1766516	N	N	303	N	00	N
124	20240308	130413	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3015	10	2	0.33	90004975	29912	45.10	2995	3030	2995	3905	2105	3005	3008.99	1.64	0	-54	3035	3020	3010	2995	2985	3015	2990	540	900	500	2160	5	1	107916306	3254	10.77	0.47	12	0.03	280.00	6369.00	3855	20230613	-21.79	2930	20240123	2.90	3280	-8.08	20240213	2930	2.90	20240123	3855	-21.79	20230613	2930	2.90	20240123	0.85	N	038500	500	539 억		1766516	N	N	303	N	00	N
125	20240308	120415	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3010	5	2	0.17	76211365	25342	38.21	2995	3030	2995	3905	2105	3005	3007.31	1.64	0	-55	3035	3020	3010	2995	2985	3015	2990	540	900	500	2160	5	1	107916306	3248	10.75	0.47	12	0.02	280.00	6369.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.85	N	038500	500	539 억		1766516	N	N	303	N	00	N
126	20240308	110414	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3020	15	2	0.50	73323975	24385	36.77	2995	3030	2995	3905	2105	3005	3006.93	1.64	0	503	3035	3020	3010	2995	2985	3015	2990	540	900	500	2160	5	1	107916306	3259	10.79	0.47	12	0.02	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.85	N	038500	500	539 억		1766516	N	N	303	N	00	N
127	20240308	100411	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3025	20	2	0.67	60008340	19965	30.10	2995	3030	2995	3905	2105	3005	3005.68	1.64	0	1313	3035	3020	3010	2995	2985	3015	2990	540	900	500	2160	5	1	107916306	3264	10.80	0.47	12	0.02	280.00	6369.00	3855	20230613	-21.53	2930	20240123	3.24	3280	-7.77	20240213	2930	3.24	20240123	3855	-21.53	20230613	2930	3.24	20240123	0.85	N	038500	500	539 억		1766516	N	N	303	N	00	N
128	20240308	090411	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3010	5	2	0.17	9186060	3065	4.62	2995	3010	2995	3905	2105	3005	2997.08	1.64	0	379	3035	3020	3010	2995	2985	3015	2990	540	900	500	2160	5	1	107916306	3248	10.75	0.47	12	0.00	280.00	6369.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.85	N	038500	500	539 억		1766516	N	N	303	N	00	N
129	20240307	160412	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3005	-20	5	-0.66	199374220	66289	75.37	3015	3025	3000	3930	2120	3025	3007.65	1.66	0	-24357	3068	3046	3028	3006	2988	3037	2997	540	905	500	2170	5	1	107916306	3243	10.73	0.47	12	0.06	280.00	6369.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.86	N	038500	500	539 억		1789242	N	N	303	N	00	N
130	20240307	150355	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3010	-15	5	-0.50	189104230	62872	71.49	3015	3025	3000	3930	2120	3025	3007.77	1.66	0	-23055	3068	3046	3028	3006	2988	3037	2997	540	905	500	2170	5	1	107916306	3248	10.75	0.47	12	0.06	280.00	6369.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.86	N	038500	500	539 억		1789242	N	N	63	N	00	N
131	20240307	140406	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3005	-20	5	-0.66	140306930	46670	53.06	3015	3025	3000	3930	2120	3025	3006.36	1.66	0	-12202	3068	3046	3028	3006	2988	3037	2997	540	905	500	2170	5	1	107916306	3243	10.73	0.47	12	0.04	280.00	6369.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.86	N	038500	500	539 억		1789242	N	N	63	N	00	N
132	20240307	130408	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3005	-20	5	-0.66	123279940	41003	46.62	3015	3025	3000	3930	2120	3025	3006.61	1.66	0	-9365	3068	3046	3028	3006	2988	3037	2997	540	905	500	2170	5	1	107916306	3243	10.73	0.47	12	0.04	280.00	6369.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.86	N	038500	500	539 억		1789242	N	N	63	N	00	N
133	20240307	120410	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3005	-20	5	-0.66	98496080	32750	37.24	3015	3025	3000	3930	2120	3025	3007.51	1.66	0	-8468	3068	3046	3028	3006	2988	3037	2997	540	905	500	2170	5	1	107916306	3243	10.73	0.47	12	0.03	280.00	6369.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.86	N	038500	500	539 억		1789242	N	N	63	N	00	N
134	20240307	110413	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3005	-20	5	-0.66	79120445	26303	29.91	3015	3025	3005	3930	2120	3025	3008.04	1.66	0	-5186	3068	3046	3028	3006	2988	3037	2997	540	905	500	2170	5	1	107916306	3243	10.73	0.47	12	0.02	280.00	6369.00	3855	20230613	-22.05	2930	20240123	2.56	3280	-8.38	20240213	2930	2.56	20240123	3855	-22.05	20230613	2930	2.56	20240123	0.86	N	038500	500	539 억		1789242	N	N	63	N	00	N
135	20240307	100410	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3020	-5	5	-0.17	24616275	8174	9.29	3015	3025	3010	3930	2120	3025	3011.53	1.66	0	-2914	3068	3046	3028	3006	2988	3037	2997	540	905	500	2170	5	1	107916306	3259	10.79	0.47	12	0.01	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.86	N	038500	500	539 억		1789242	N	N	63	N	00	N
136	20240307	090408	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3010	-15	5	-0.50	1706130	566	0.64	3015	3015	3010	3930	2120	3025	3014.36	1.66	0	-62	3068	3046	3028	3006	2988	3037	2997	540	905	500	2170	5	1	107916306	3248	10.75	0.47	12	0.00	280.00	6369.00	3855	20230613	-21.92	2930	20240123	2.73	3280	-8.23	20240213	2930	2.73	20240123	3855	-21.92	20230613	2930	2.73	20240123	0.86	N	038500	500	539 억		1789242	N	N	63	N	00	N
137	20240306	160409	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3025	-10	5	-0.33	266199710	87949	164.42	3035	3050	3010	3945	2125	3035	3026.76	1.66	0	-6772	3078	3056	3033	3011	2988	3045	3000	540	910	500	2180	5	1	107916306	3264	10.80	0.47	12	0.08	280.00	6369.00	3855	20230613	-21.53	2930	20240123	3.24	3280	-7.77	20240213	2930	3.24	20240123	3855	-21.53	20230613	2930	3.24	20240123	0.88	N	038500	500	539 억		1795852	N	N	63	N	00	N
138	20240306	150409	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3020	-15	5	-0.49	250771125	82841	154.87	3035	3050	3010	3945	2125	3035	3027.14	1.66	0	-6918	3078	3056	3033	3011	2988	3045	3000	540	910	500	2180	5	1	107916306	3259	10.79	0.47	12	0.08	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.88	N	038500	500	539 억		1795852	N	N	69	N	00	N
139	20240306	140409	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3020	-15	5	-0.49	234543130	77462	144.82	3035	3050	3015	3945	2125	3035	3027.85	1.66	0	-5319	3078	3056	3033	3011	2988	3045	3000	540	910	500	2180	5	1	107916306	3259	10.79	0.47	12	0.07	280.00	6369.00	3855	20230613	-21.66	2930	20240123	3.07	3280	-7.93	20240213	2930	3.07	20240123	3855	-21.66	20230613	2930	3.07	20240123	0.88	N	038500	500	539 억		1795852	N	N	69	N	00	N
140	20240306	130409	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3025	-10	5	-0.33	217441740	71795	134.22	3035	3050	3015	3945	2125	3035	3028.65	1.66	0	-4039	3078	3056	3033	3011	2988	3045	3000	540	910	500	2180	5	1	107916306	3264	10.80	0.47	12	0.07	280.00	6369.00	3855	20230613	-21.53	2930	20240123	3.24	3280	-7.77	20240213	2930	3.24	20240123	3855	-21.53	20230613	2930	3.24	20240123	0.88	N	038500	500	539 억		1795852	N	N	69	N	00	N
141	20240306	120410	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3025	-10	5	-0.33	173272415	57157	106.86	3035	3050	3015	3945	2125	3035	3031.52	1.66	0	-4549	3078	3056	3033	3011	2988	3045	3000	540	910	500	2180	5	1	107916306	3264	10.80	0.47	12	0.05	280.00	6369.00	3855	20230613	-21.53	2930	20240123	3.24	3280	-7.77	20240213	2930	3.24	20240123	3855	-21.53	20230613	2930	3.24	20240123	0.88	N	038500	500	539 억		1795852	N	N	69	N	00	N
142	20240306	110408	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3040	5	2	0.16	153240675	50549	94.50	3035	3050	3015	3945	2125	3035	3031.53	1.66	0	-3680	3078	3056	3033	3011	2988	3045	3000	540	910	500	2180	5	1	107916306	3281	10.86	0.48	12	0.05	280.00	6369.00	3855	20230613	-21.14	2930	20240123	3.75	3280	-7.32	20240213	2930	3.75	20240123	3855	-21.14	20230613	2930	3.75	20240123	0.88	N	038500	500	539 억		1795852	N	N	69	N	00	N
143	20240306	100403	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3050	15	2	0.49	124440195	41078	76.80	3035	3050	3015	3945	2125	3035	3029.36	1.66	0	-3657	3078	3056	3033	3011	2988	3045	3000	540	910	500	2180	5	1	107916306	3291	10.89	0.48	12	0.04	280.00	6369.00	3855	20230613	-20.88	2930	20240123	4.10	3280	-7.01	20240213	2930	4.10	20240123	3855	-20.88	20230613	2930	4.10	20240123	0.88	N	038500	500	539 억		1795852	N	N	69	N	00	N
144	20240306	090409	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3040	5	2	0.16	6511110	2145	4.01	3035	3040	3030	3945	2125	3035	3035.48	1.66	0	-1290	3078	3056	3033	3011	2988	3045	3000	540	910	500	2180	5	1	107916306	3281	10.86	0.48	12	0.00	280.00	6369.00	3855	20230613	-21.14	2930	20240123	3.75	3280	-7.32	20240213	2930	3.75	20240123	3855	-21.14	20230613	2930	3.75	20240123	0.88	N	038500	500	539 억		1795852	N	N	69	N	00	N
145	20240305	160405	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3035	-10	5	-0.33	162374370	53464	60.95	3050	3055	3010	3955	2135	3045	3037.08	1.67	0	-2728	3098	3071	3058	3031	3018	3065	3025	540	910	500	2190	5	1	107916306	3275	10.84	0.48	12	0.05	280.00	6369.00	3855	20230613	-21.27	2930	20240123	3.58	3280	-7.47	20240213	2930	3.58	20240123	3855	-21.27	20230613	2930	3.58	20240123	0.88	N	038500	500	539 억		1798610	N	N	68	N	00	N
146	20240305	150407	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3040	-5	5	-0.16	146612970	48272	55.04	3050	3055	3010	3955	2135	3045	3037.23	1.67	0	-2704	3098	3071	3058	3031	3018	3065	3025	540	910	500	2190	5	1	107916306	3281	10.86	0.48	12	0.04	280.00	6369.00	3855	20230613	-21.14	2930	20240123	3.75	3280	-7.32	20240213	2930	3.75	20240123	3855	-21.14	20230613	2930	3.75	20240123	0.88	N	038500	500	539 억		1798610	N	N	70	N	00	N
147	20240305	140401	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3045	0	3	0.00	130222180	42878	48.89	3050	3055	3010	3955	2135	3045	3037.04	1.67	0	-1424	3098	3071	3058	3031	3018	3065	3025	540	910	500	2190	5	1	107916306	3286	10.88	0.48	12	0.04	280.00	6369.00	3855	20230613	-21.01	2930	20240123	3.92	3280	-7.16	20240213	2930	3.92	20240123	3855	-21.01	20230613	2930	3.92	20240123	0.88	N	038500	500	539 억		1798610	N	N	70	N	00	N
148	20240305	130404	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3055	10	2	0.33	117788815	38791	44.23	3050	3055	3010	3955	2135	3045	3036.50	1.67	0	189	3098	3071	3058	3031	3018	3065	3025	540	910	500	2190	5	1	107916306	3297	10.91	0.48	12	0.04	280.00	6369.00	3855	20230613	-20.75	2930	20240123	4.27	3280	-6.86	20240213	2930	4.27	20240123	3855	-20.75	20230613	2930	4.27	20240123	0.88	N	038500	500	539 억		1798610	N	N	70	N	00	N
149	20240305	120404	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3045	0	3	0.00	109854920	36188	41.26	3050	3055	3010	3955	2135	3045	3035.67	1.67	0	-1	3098	3071	3058	3031	3018	3065	3025	540	910	500	2190	5	1	107916306	3286	10.88	0.48	12	0.03	280.00	6369.00	3855	20230613	-21.01	2930	20240123	3.92	3280	-7.16	20240213	2930	3.92	20240123	3855	-21.01	20230613	2930	3.92	20240123	0.88	N	038500	500	539 억		1798610	N	N	70	N	00	N
150	20240305	110405	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3045	0	3	0.00	99193920	32679	37.26	3050	3055	3010	3955	2135	3045	3035.40	1.67	0	-1006	3098	3071	3058	3031	3018	3065	3025	540	910	500	2190	5	1	107916306	3286	10.88	0.48	12	0.03	280.00	6369.00	3855	20230613	-21.01	2930	20240123	3.92	3280	-7.16	20240213	2930	3.92	20240123	3855	-21.01	20230613	2930	3.92	20240123	0.88	N	038500	500	539 억		1798610	N	N	70	N	00	N
151	20240305	100402	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3035	-10	5	-0.33	86224705	28413	32.39	3050	3055	3010	3955	2135	3045	3034.69	1.67	0	-1157	3098	3071	3058	3031	3018	3065	3025	540	910	500	2190	5	1	107916306	3275	10.84	0.48	12	0.03	280.00	6369.00	3855	20230613	-21.27	2930	20240123	3.58	3280	-7.47	20240213	2930	3.58	20240123	3855	-21.27	20230613	2930	3.58	20240123	0.88	N	038500	500	539 억		1798610	N	N	70	N	00	N
152	20240305	090402	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3045	0	3	0.00	5797530	1902	2.17	3050	3055	3045	3955	2135	3045	3048.12	1.67	0	-162	3098	3071	3058	3031	3018	3065	3025	540	910	500	2190	5	1	107916306	3286	10.88	0.48	12	0.00	280.00	6369.00	3855	20230613	-21.01	2930	20240123	3.92	3280	-7.16	20240213	2930	3.92	20240123	3855	-21.01	20230613	2930	3.92	20240123	0.88	N	038500	500	539 억		1798610	N	N	70	N	00	N
153	20240304	160402	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3045	-20	5	-0.65	267151935	87397	404.93	3060	3085	3045	3980	2150	3065	3056.76	1.68	0	-15781	3101	3082	3061	3042	3021	3072	3032	540	915	500	2200	5	1	107916306	3286	10.88	0.48	12	0.08	280.00	6369.00	3855	20230613	-21.01	2930	20240123	3.92	3280	-7.16	20240213	2930	3.92	20240123	3855	-21.01	20230613	2930	3.92	20240123	0.88	N	038500	500	539 억		1816478	N	N	70	N	00	N
154	20240304	150401	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3050	-15	5	-0.49	253916400	83055	384.82	3060	3085	3045	3980	2150	3065	3057.21	1.68	0	-15500	3101	3082	3061	3042	3021	3072	3032	540	915	500	2200	5	1	107916306	3291	10.89	0.48	12	0.08	280.00	6369.00	3855	20230613	-20.88	2930	20240123	4.10	3280	-7.01	20240213	2930	4.10	20240123	3855	-20.88	20230613	2930	4.10	20240123	0.88	N	038500	500	539 억		1816478	N	N	58	N	00	N
155	20240304	140339	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3055	-10	5	-0.33	236508805	77351	358.39	3060	3085	3045	3980	2150	3065	3057.61	1.68	0	-12160	3101	3082	3061	3042	3021	3072	3032	540	915	500	2200	5	1	107916306	3297	10.91	0.48	12	0.07	280.00	6369.00	3855	20230613	-20.75	2930	20240123	4.27	3280	-6.86	20240213	2930	4.27	20240123	3855	-20.75	20230613	2930	4.27	20240123	0.88	N	038500	500	539 억		1816478	N	N	58	N	00	N
156	20240304	130358	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3055	-10	5	-0.33	143990535	47063	218.06	3060	3085	3045	3980	2150	3065	3059.53	1.68	0	-6770	3101	3082	3061	3042	3021	3072	3032	540	915	500	2200	5	1	107916306	3297	10.91	0.48	12	0.04	280.00	6369.00	3855	20230613	-20.75	2930	20240123	4.27	3280	-6.86	20240213	2930	4.27	20240123	3855	-20.75	20230613	2930	4.27	20240123	0.88	N	038500	500	539 억		1816478	N	N	58	N	00	N
157	20240304	120342	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3060	-5	5	-0.16	137539105	44954	208.28	3060	3085	3045	3980	2150	3065	3059.55	1.68	0	-6703	3101	3082	3061	3042	3021	3072	3032	540	915	500	2200	5	1	107916306	3302	10.93	0.48	12	0.04	280.00	6369.00	3855	20230613	-20.62	2930	20240123	4.44	3280	-6.71	20240213	2930	4.44	20240123	3855	-20.62	20230613	2930	4.44	20240123	0.88	N	038500	500	539 억		1816478	N	N	58	N	00	N
158	20240304	110357	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3065	0	3	0.00	106774800	34900	161.70	3060	3085	3045	3980	2150	3065	3059.45	1.68	0	-6112	3101	3082	3061	3042	3021	3072	3032	540	915	500	2200	5	1	107916306	3308	10.95	0.48	12	0.03	280.00	6369.00	3855	20230613	-20.49	2930	20240123	4.61	3280	-6.55	20240213	2930	4.61	20240123	3855	-20.49	20230613	2930	4.61	20240123	0.88	N	038500	500	539 억		1816478	N	N	58	N	00	N
159	20240304	100358	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3055	-10	5	-0.33	84161220	27509	127.46	3060	3085	3045	3980	2150	3065	3059.41	1.68	0	-4706	3101	3082	3061	3042	3021	3072	3032	540	915	500	2200	5	1	107916306	3297	10.91	0.48	12	0.03	280.00	6369.00	3855	20230613	-20.75	2930	20240123	4.27	3280	-6.86	20240213	2930	4.27	20240123	3855	-20.75	20230613	2930	4.27	20240123	0.88	N	038500	500	539 억		1816478	N	N	58	N	00	N
160	20240304	090357	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3065	0	3	0.00	9074245	2962	13.72	3060	3085	3060	3980	2150	3065	3063.55	1.68	0	-532	3101	3082	3061	3042	3021	3072	3032	540	915	500	2200	5	1	107916306	3308	10.95	0.48	12	0.00	280.00	6369.00	3855	20230613	-20.49	2930	20240123	4.61	3280	-6.55	20240213	2930	4.61	20240123	3855	-20.49	20230613	2930	4.61	20240123	0.88	N	038500	500	539 억		1816478	N	N	58	N	00	N