KissMeData/023410/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160352	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3510	-60	5	-1.68	999308020	283946	103.48	3570	3570	3505	4640	2500	3570	3519.78	4.62	13041	3646	3607	3581	3542	3516	3627	3562	387	1070	500	2640	5	1	77310863	2714	9.51	0.29	12	0.37	369.00	12086.00	4510	20231024	-22.17	3185	20230324	10.20	4510	-22.17	20231024	3185	10.20	20230324	4510	-22.17	20231024	3185	10.20	20230324	2.10	N	023410	500	386 억	3569559	N	N	0	N	N
3	20231130	150352	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3525	-45	5	-1.26	885325235	251493	91.65	3570	3570	3505	4640	2500	3570	3520.24	4.62	14431	3646	3607	3581	3542	3516	3627	3562	387	1070	500	2640	5	1	77310863	2725	9.55	0.29	12	0.33	369.00	12086.00	4510	20231024	-21.84	3185	20230324	10.68	4510	-21.84	20231024	3185	10.68	20230324	4510	-21.84	20231024	3185	10.68	20230324	2.10	N	023410	500	386 억	3569559	N	N	0	N	N
4	20231130	140351	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3540	-30	5	-0.84	786953325	223589	81.48	3570	3570	3505	4640	2500	3570	3519.60	4.62	16060	3646	3607	3581	3542	3516	3627	3562	387	1070	500	2640	5	1	77310863	2737	9.59	0.29	12	0.29	369.00	12086.00	4510	20231024	-21.51	3185	20230324	11.15	4510	-21.51	20231024	3185	11.15	20230324	4510	-21.51	20231024	3185	11.15	20230324	2.10	N	023410	500	386 억	3569559	N	N	0	N	N
5	20231130	130350	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3525	-45	5	-1.26	543470530	154310	56.23	3570	3570	3505	4640	2500	3570	3521.88	4.62	6492	3646	3607	3581	3542	3516	3627	3562	387	1070	500	2640	5	1	77310863	2725	9.55	0.29	12	0.20	369.00	12086.00	4510	20231024	-21.84	3185	20230324	10.68	4510	-21.84	20231024	3185	10.68	20230324	4510	-21.84	20231024	3185	10.68	20230324	2.10	N	023410	500	386 억	3569559	N	N	0	N	N
6	20231130	120357	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3535	-35	5	-0.98	459187405	130362	47.51	3570	3570	3505	4640	2500	3570	3522.33	4.62	6228	3646	3607	3581	3542	3516	3627	3562	387	1070	500	2640	5	1	77310863	2733	9.58	0.29	12	0.17	369.00	12086.00	4510	20231024	-21.62	3185	20230324	10.99	4510	-21.62	20231024	3185	10.99	20230324	4510	-21.62	20231024	3185	10.99	20230324	2.10	N	023410	500	386 억	3569559	N	N	0	N	N
7	20231130	110353	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3520	-50	5	-1.40	419262945	119050	43.39	3570	3570	3505	4640	2500	3570	3521.66	4.62	7315	3646	3607	3581	3542	3516	3627	3562	387	1070	500	2640	5	1	77310863	2721	9.54	0.29	12	0.15	369.00	12086.00	4510	20231024	-21.95	3185	20230324	10.52	4510	-21.95	20231024	3185	10.52	20230324	4510	-21.95	20231024	3185	10.52	20230324	2.10	N	023410	500	386 억	3569559	N	N	0	N	N
8	20231130	100349	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3540	-30	5	-0.84	360999180	102530	37.36	3570	3570	3505	4640	2500	3570	3520.82	4.62	4786	3646	3607	3581	3542	3516	3627	3562	387	1070	500	2640	5	1	77310863	2737	9.59	0.29	12	0.13	369.00	12086.00	4510	20231024	-21.51	3185	20230324	11.15	4510	-21.51	20231024	3185	11.15	20230324	4510	-21.51	20231024	3185	11.15	20230324	2.10	N	023410	500	386 억	3569559	N	N	0	N	N
9	20231130	090352	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3545	-25	5	-0.70	25757845	7247	2.64	3570	3570	3545	4640	2500	3570	3553.85	4.62	-599	3646	3607	3581	3542	3516	3627	3562	387	1070	500	2640	5	1	77310863	2741	9.61	0.29	12	0.01	369.00	12086.00	4510	20231024	-21.40	3185	20230324	11.30	4510	-21.40	20231024	3185	11.30	20230324	4510	-21.40	20231024	3185	11.30	20230324	2.10	N	023410	500	386 억	3569559	N	N	0	N	N
10	20231129	160350	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	20	2	0.56	952111610	266162	173.63	3560	3620	3555	4615	2485	3550	3577.24	4.65	-27674	3616	3582	3561	3527	3506	3572	3517	387	1065	500	2620	5	1	77310863	2760	9.67	0.30	12	0.34	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	4510	-20.84	20231024	3185	12.09	20230324	4510	-20.84	20231024	3185	12.09	20230324	2.16	N	023410	500	386 억	3594168	N	N	0	N	N
11	20231129	150351	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	15	2	0.42	875623925	244760	159.67	3560	3620	3555	4615	2485	3550	3577.50	4.65	-26186	3616	3582	3561	3527	3506	3572	3517	387	1065	500	2620	5	1	77310863	2756	9.66	0.29	12	0.32	369.00	12086.00	4510	20231024	-20.95	3185	20230324	11.93	4510	-20.95	20231024	3185	11.93	20230324	4510	-20.95	20231024	3185	11.93	20230324	2.16	N	023410	500	386 억	3594168	N	N	0	N	N
12	20231129	140350	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	25	2	0.70	597613030	166907	108.88	3560	3620	3555	4615	2485	3550	3580.55	4.65	-6855	3616	3582	3561	3527	3506	3572	3517	387	1065	500	2620	5	1	77310863	2764	9.69	0.30	12	0.22	369.00	12086.00	4510	20231024	-20.73	3185	20230324	12.24	4510	-20.73	20231024	3185	12.24	20230324	4510	-20.73	20231024	3185	12.24	20230324	2.16	N	023410	500	386 억	3594168	N	N	0	N	N
13	20231129	130352	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3580	30	2	0.85	545815055	152434	99.44	3560	3620	3555	4615	2485	3550	3580.70	4.65	-1802	3616	3582	3561	3527	3506	3572	3517	387	1065	500	2620	5	1	77310863	2768	9.70	0.30	12	0.20	369.00	12086.00	4510	20231024	-20.62	3185	20230324	12.40	4510	-20.62	20231024	3185	12.40	20230324	4510	-20.62	20231024	3185	12.40	20230324	2.16	N	023410	500	386 억	3594168	N	N	0	N	N
14	20231129	120352	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3585	35	2	0.99	473025300	132105	86.18	3560	3620	3555	4615	2485	3550	3580.72	4.65	115	3616	3582	3561	3527	3506	3572	3517	387	1065	500	2620	5	1	77310863	2772	9.72	0.30	12	0.17	369.00	12086.00	4510	20231024	-20.51	3185	20230324	12.56	4510	-20.51	20231024	3185	12.56	20230324	4510	-20.51	20231024	3185	12.56	20230324	2.16	N	023410	500	386 억	3594168	N	N	0	N	N
15	20231129	110351	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3580	30	2	0.85	210073065	58930	38.44	3560	3585	3555	4615	2485	3550	3564.84	4.65	1398	3616	3582	3561	3527	3506	3572	3517	387	1065	500	2620	5	1	77310863	2768	9.70	0.30	12	0.08	369.00	12086.00	4510	20231024	-20.62	3185	20230324	12.40	4510	-20.62	20231024	3185	12.40	20230324	4510	-20.62	20231024	3185	12.40	20230324	2.16	N	023410	500	386 억	3594168	N	N	0	N	N
16	20231129	100349	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	15	2	0.42	117804190	33052	21.56	3560	3580	3555	4615	2485	3550	3564.29	4.65	-9900	3616	3582	3561	3527	3506	3572	3517	387	1065	500	2620	5	1	77310863	2756	9.66	0.29	12	0.04	369.00	12086.00	4510	20231024	-20.95	3185	20230324	11.93	4510	-20.95	20231024	3185	11.93	20230324	4510	-20.95	20231024	3185	11.93	20230324	2.16	N	023410	500	386 억	3594168	N	N	0	N	N
17	20231129	090348	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	20	2	0.56	18953160	5315	3.47	3560	3570	3560	4615	2485	3550	3566.56	4.65	-3466	3616	3582	3561	3527	3506	3572	3517	387	1065	500	2620	5	1	77310863	2760	9.67	0.30	12	0.01	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	4510	-20.84	20231024	3185	12.09	20230324	4510	-20.84	20231024	3185	12.09	20230324	2.16	N	023410	500	386 억	3594168	N	N	0	N	N
18	20231128	160350	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3550	-5	5	-0.14	543744880	152759	80.92	3555	3595	3540	4620	2490	3555	3559.49	4.70	-39268	3595	3575	3555	3535	3515	3575	3535	387	1065	500	2630	5	1	77310863	2745	9.62	0.29	12	0.20	369.00	12086.00	4510	20231024	-21.29	3185	20230324	11.46	4510	-21.29	20231024	3185	11.46	20230324	4510	-21.29	20231024	3185	11.46	20230324	2.10	N	023410	500	386 억	3630438	N	N	4	N	N
19	20231128	150328	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3550	-5	5	-0.14	502659550	141189	74.79	3555	3595	3540	4620	2490	3555	3560.19	4.70	-38372	3595	3575	3555	3535	3515	3575	3535	387	1065	500	2630	5	1	77310863	2745	9.62	0.29	12	0.18	369.00	12086.00	4510	20231024	-21.29	3185	20230324	11.46	4510	-21.29	20231024	3185	11.46	20230324	4510	-21.29	20231024	3185	11.46	20230324	2.10	N	023410	500	386 억	3630438	N	N	4	N	N
20	20231128	140348	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3555	0	3	0.00	416194100	116852	61.90	3555	3595	3540	4620	2490	3555	3561.72	4.70	-26300	3595	3575	3555	3535	3515	3575	3535	387	1065	500	2630	5	1	77310863	2748	9.63	0.29	12	0.15	369.00	12086.00	4510	20231024	-21.18	3185	20230324	11.62	4510	-21.18	20231024	3185	11.62	20230324	4510	-21.18	20231024	3185	11.62	20230324	2.10	N	023410	500	386 억	3630438	N	N	4	N	N
21	20231128	130347	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	15	2	0.42	379143675	106429	56.38	3555	3595	3540	4620	2490	3555	3562.41	4.70	-22578	3595	3575	3555	3535	3515	3575	3535	387	1065	500	2630	5	1	77310863	2760	9.67	0.30	12	0.14	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	4510	-20.84	20231024	3185	12.09	20230324	4510	-20.84	20231024	3185	12.09	20230324	2.10	N	023410	500	386 억	3630438	N	N	4	N	N
22	20231128	120348	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3560	5	2	0.14	355781125	99870	52.90	3555	3595	3540	4620	2490	3555	3562.44	4.70	-20435	3595	3575	3555	3535	3515	3575	3535	387	1065	500	2630	5	1	77310863	2752	9.65	0.29	12	0.13	369.00	12086.00	4510	20231024	-21.06	3185	20230324	11.77	4510	-21.06	20231024	3185	11.77	20230324	4510	-21.06	20231024	3185	11.77	20230324	2.10	N	023410	500	386 억	3630438	N	N	4	N	N
23	20231128	110348	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3555	0	3	0.00	250715915	70381	37.28	3555	3595	3545	4620	2490	3555	3562.27	4.70	-13919	3595	3575	3555	3535	3515	3575	3535	387	1065	500	2630	5	1	77310863	2748	9.63	0.29	12	0.09	369.00	12086.00	4510	20231024	-21.18	3185	20230324	11.62	4510	-21.18	20231024	3185	11.62	20230324	4510	-21.18	20231024	3185	11.62	20230324	2.10	N	023410	500	386 억	3630438	N	N	4	N	N
24	20231128	100348	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3560	5	2	0.14	172575755	48389	25.63	3555	3595	3550	4620	2490	3555	3566.43	4.70	-7928	3595	3575	3555	3535	3515	3575	3535	387	1065	500	2630	5	1	77310863	2752	9.65	0.29	12	0.06	369.00	12086.00	4510	20231024	-21.06	3185	20230324	11.77	4510	-21.06	20231024	3185	11.77	20230324	4510	-21.06	20231024	3185	11.77	20230324	2.10	N	023410	500	386 억	3630438	N	N	4	N	N
25	20231128	090346	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3560	5	2	0.14	2148220	604	0.32	3555	3560	3555	4620	2490	3555	3556.66	4.70	-51	3595	3575	3555	3535	3515	3575	3535	387	1065	500	2630	5	1	77310863	2752	9.65	0.29	12	0.00	369.00	12086.00	4510	20231024	-21.06	3185	20230324	11.77	4510	-21.06	20231024	3185	11.77	20230324	4510	-21.06	20231024	3185	11.77	20230324	2.10	N	023410	500	386 억	3630438	N	N	4	N	N
26	20231127	160349	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3555	0	3	0.00	659206320	185472	78.99	3555	3575	3535	4620	2490	3555	3554.21	4.67	21019	3625	3590	3565	3530	3505	3577	3517	387	1065	500	2630	5	1	77310863	2748	9.63	0.29	12	0.24	369.00	12086.00	4510	20231024	-21.18	3185	20230324	11.62	4510	-21.18	20231024	3185	11.62	20230324	4510	-21.18	20231024	3185	11.62	20230324	2.07	N	023410	500	386 억	3608939	N	N	4	N	N
27	20231127	150347	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3550	-5	5	-0.14	612325595	172281	73.37	3555	3575	3535	4620	2490	3555	3554.23	4.67	19298	3625	3590	3565	3530	3505	3577	3517	387	1065	500	2630	5	1	77310863	2745	9.62	0.29	12	0.22	369.00	12086.00	4510	20231024	-21.29	3185	20230324	11.46	4510	-21.29	20231024	3185	11.46	20230324	4510	-21.29	20231024	3185	11.46	20230324	2.07	N	023410	500	386 억	3608939	N	N	0	N	N
28	20231127	140349	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3545	-10	5	-0.28	528965630	148774	63.36	3555	3575	3535	4620	2490	3555	3555.50	4.67	17235	3625	3590	3565	3530	3505	3577	3517	387	1065	500	2630	5	1	77310863	2741	9.61	0.29	12	0.19	369.00	12086.00	4510	20231024	-21.40	3185	20230324	11.30	4510	-21.40	20231024	3185	11.30	20230324	4510	-21.40	20231024	3185	11.30	20230324	2.07	N	023410	500	386 억	3608939	N	N	0	N	N
29	20231127	130348	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3550	-5	5	-0.14	490589450	137968	58.76	3555	3575	3535	4620	2490	3555	3555.82	4.67	17271	3625	3590	3565	3530	3505	3577	3517	387	1065	500	2630	5	1	77310863	2745	9.62	0.29	12	0.18	369.00	12086.00	4510	20231024	-21.29	3185	20230324	11.46	4510	-21.29	20231024	3185	11.46	20230324	4510	-21.29	20231024	3185	11.46	20230324	2.07	N	023410	500	386 억	3608939	N	N	0	N	N
30	20231127	120349	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	10	2	0.28	368985045	103744	44.18	3555	3575	3535	4620	2490	3555	3556.69	4.67	22332	3625	3590	3565	3530	3505	3577	3517	387	1065	500	2630	5	1	77310863	2756	9.66	0.29	12	0.13	369.00	12086.00	4510	20231024	-20.95	3185	20230324	11.93	4510	-20.95	20231024	3185	11.93	20230324	4510	-20.95	20231024	3185	11.93	20230324	2.07	N	023410	500	386 억	3608939	N	N	0	N	N
31	20231127	110344	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	10	2	0.28	285708330	80397	34.24	3555	3575	3535	4620	2490	3555	3553.72	4.67	20873	3625	3590	3565	3530	3505	3577	3517	387	1065	500	2630	5	1	77310863	2756	9.66	0.29	12	0.10	369.00	12086.00	4510	20231024	-20.95	3185	20230324	11.93	4510	-20.95	20231024	3185	11.93	20230324	4510	-20.95	20231024	3185	11.93	20230324	2.07	N	023410	500	386 억	3608939	N	N	0	N	N
32	20231127	100343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3560	5	2	0.14	204853735	57684	24.57	3555	3570	3535	4620	2490	3555	3551.31	4.67	14306	3625	3590	3565	3530	3505	3577	3517	387	1065	500	2630	5	1	77310863	2752	9.65	0.29	12	0.07	369.00	12086.00	4510	20231024	-21.06	3185	20230324	11.77	4510	-21.06	20231024	3185	11.77	20230324	4510	-21.06	20231024	3185	11.77	20230324	2.07	N	023410	500	386 억	3608939	N	N	0	N	N
33	20231127	090344	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3560	5	2	0.14	24866685	6999	2.98	3555	3560	3550	4620	2490	3555	3552.87	4.67	-3832	3625	3590	3565	3530	3505	3577	3517	387	1065	500	2630	5	1	77310863	2752	9.65	0.29	12	0.01	369.00	12086.00	4510	20231024	-21.06	3185	20230324	11.77	4510	-21.06	20231024	3185	11.77	20230324	4510	-21.06	20231024	3185	11.77	20230324	2.07	N	023410	500	386 억	3608939	N	N	0	N	N
34	20231124	160340	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3555	-35	5	-0.97	822748850	230716	88.88	3600	3600	3540	4665	2515	3590	3566.06	4.70	-23697	3660	3625	3595	3560	3530	3610	3545	387	1075	500	2650	5	1	77310863	2748	9.63	0.29	12	0.30	369.00	12086.00	4510	20231024	-21.18	3185	20230324	11.62	4510	-21.18	20231024	3185	11.62	20230324	4510	-21.18	20231024	3185	11.62	20230324	2.14	N	023410	500	386 억	3632621	N	N	2	N	N
35	20231124	150346	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3555	-35	5	-0.97	764183390	214229	82.53	3600	3600	3540	4665	2515	3590	3567.10	4.70	-22994	3660	3625	3595	3560	3530	3610	3545	387	1075	500	2650	5	1	77310863	2748	9.63	0.29	12	0.28	369.00	12086.00	4510	20231024	-21.18	3185	20230324	11.62	4510	-21.18	20231024	3185	11.62	20230324	4510	-21.18	20231024	3185	11.62	20230324	2.14	N	023410	500	386 억	3632621	N	N	2	N	N
36	20231124	140346	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3555	-35	5	-0.97	673818420	188805	72.74	3600	3600	3540	4665	2515	3590	3568.83	4.70	-16153	3660	3625	3595	3560	3530	3610	3545	387	1075	500	2650	5	1	77310863	2748	9.63	0.29	12	0.24	369.00	12086.00	4510	20231024	-21.18	3185	20230324	11.62	4510	-21.18	20231024	3185	11.62	20230324	4510	-21.18	20231024	3185	11.62	20230324	2.14	N	023410	500	386 억	3632621	N	N	2	N	N
37	20231124	130344	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	-25	5	-0.70	483467760	135320	52.13	3600	3600	3550	4665	2515	3590	3572.74	4.70	-3320	3660	3625	3595	3560	3530	3610	3545	387	1075	500	2650	5	1	77310863	2756	9.66	0.29	12	0.18	369.00	12086.00	4510	20231024	-20.95	3185	20230324	11.93	4510	-20.95	20231024	3185	11.93	20230324	4510	-20.95	20231024	3185	11.93	20230324	2.14	N	023410	500	386 억	3632621	N	N	2	N	N
38	20231124	120347	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	-20	5	-0.56	444936635	124514	47.97	3600	3600	3550	4665	2515	3590	3573.35	4.70	183	3660	3625	3595	3560	3530	3610	3545	387	1075	500	2650	5	1	77310863	2760	9.67	0.30	12	0.16	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	4510	-20.84	20231024	3185	12.09	20230324	4510	-20.84	20231024	3185	12.09	20230324	2.14	N	023410	500	386 억	3632621	N	N	2	N	N
39	20231124	110345	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3585	-5	5	-0.14	283066045	79095	30.47	3600	3600	3570	4665	2515	3590	3578.77	4.70	387	3660	3625	3595	3560	3530	3610	3545	387	1075	500	2650	5	1	77310863	2772	9.72	0.30	12	0.10	369.00	12086.00	4510	20231024	-20.51	3185	20230324	12.56	4510	-20.51	20231024	3185	12.56	20230324	4510	-20.51	20231024	3185	12.56	20230324	2.14	N	023410	500	386 억	3632621	N	N	2	N	N
40	20231124	100343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	-15	5	-0.42	218438065	61031	23.51	3600	3600	3570	4665	2515	3590	3579.08	4.70	736	3660	3625	3595	3560	3530	3610	3545	387	1075	500	2650	5	1	77310863	2764	9.69	0.30	12	0.08	369.00	12086.00	4510	20231024	-20.73	3185	20230324	12.24	4510	-20.73	20231024	3185	12.24	20230324	4510	-20.73	20231024	3185	12.24	20230324	2.14	N	023410	500	386 억	3632621	N	N	2	N	N
41	20231124	090344	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3600	10	2	0.28	8808415	2451	0.94	3600	3600	3575	4665	2515	3590	3594.33	4.70	-517	3660	3625	3595	3560	3530	3610	3545	387	1075	500	2650	5	1	77310863	2783	9.76	0.30	12	0.00	369.00	12086.00	4510	20231024	-20.18	3185	20230324	13.03	4510	-20.18	20231024	3185	13.03	20230324	4510	-20.18	20231024	3185	13.03	20230324	2.14	N	023410	500	386 억	3632621	N	N	2	N	N
42	20231123	160340	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3590	-30	5	-0.83	925217695	256849	99.10	3620	3630	3565	4705	2535	3620	3602.22	4.81	-83565	3660	3640	3615	3595	3570	3650	3605	387	1085	500	2670	5	1	77310863	2775	9.73	0.30	12	0.33	369.00	12086.00	4510	20231024	-20.40	3185	20230324	12.72	4510	-20.40	20231024	3185	12.72	20230324	4510	-20.40	20231024	3185	12.72	20230324	2.13	N	023410	500	386 억	3716176	N	N	2	N	N
43	20231123	150352	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	-45	5	-1.24	846285805	234773	90.58	3620	3630	3575	4705	2535	3620	3604.70	4.81	-81508	3660	3640	3615	3595	3570	3650	3605	387	1085	500	2670	5	1	77310863	2764	9.69	0.30	12	0.30	369.00	12086.00	4510	20231024	-20.73	3185	20230324	12.24	4510	-20.73	20231024	3185	12.24	20230324	4510	-20.73	20231024	3185	12.24	20230324	2.13	N	023410	500	386 억	3716176	N	N	0	N	N
44	20231123	140347	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3605	-15	5	-0.41	595743745	164945	63.64	3620	3630	3595	4705	2535	3620	3611.77	4.81	-64650	3660	3640	3615	3595	3570	3650	3605	387	1085	500	2670	5	1	77310863	2787	9.77	0.30	12	0.21	369.00	12086.00	4510	20231024	-20.07	3185	20230324	13.19	4510	-20.07	20231024	3185	13.19	20230324	4510	-20.07	20231024	3185	13.19	20230324	2.13	N	023410	500	386 억	3716176	N	N	0	N	N
45	20231123	130349	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	-10	5	-0.28	379261165	104838	40.45	3620	3630	3605	4705	2535	3620	3617.59	4.81	-28498	3660	3640	3615	3595	3570	3650	3605	387	1085	500	2670	5	1	77310863	2791	9.78	0.30	12	0.14	369.00	12086.00	4510	20231024	-19.96	3185	20230324	13.34	4510	-19.96	20231024	3185	13.34	20230324	4510	-19.96	20231024	3185	13.34	20230324	2.13	N	023410	500	386 억	3716176	N	N	0	N	N
46	20231123	120343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	-5	5	-0.14	222339725	61402	23.69	3620	3630	3610	4705	2535	3620	3621.05	4.81	2121	3660	3640	3615	3595	3570	3650	3605	387	1085	500	2670	5	1	77310863	2795	9.80	0.30	12	0.08	369.00	12086.00	4510	20231024	-19.84	3185	20230324	13.50	4510	-19.84	20231024	3185	13.50	20230324	4510	-19.84	20231024	3185	13.50	20230324	2.13	N	023410	500	386 억	3716176	N	N	0	N	N
47	20231123	110351	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	5	2	0.14	171814555	47447	18.31	3620	3630	3610	4705	2535	3620	3621.19	4.81	3635	3660	3640	3615	3595	3570	3650	3605	387	1085	500	2670	5	1	77310863	2803	9.82	0.30	12	0.06	369.00	12086.00	4510	20231024	-19.62	3185	20230324	13.81	4510	-19.62	20231024	3185	13.81	20230324	4510	-19.62	20231024	3185	13.81	20230324	2.13	N	023410	500	386 억	3716176	N	N	0	N	N
48	20231123	100345	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	5	2	0.14	127685665	35282	13.61	3620	3630	3610	4705	2535	3620	3619.00	4.81	3619	3660	3640	3615	3595	3570	3650	3605	387	1085	500	2670	5	1	77310863	2803	9.82	0.30	12	0.05	369.00	12086.00	4510	20231024	-19.62	3185	20230324	13.81	4510	-19.62	20231024	3185	13.81	20230324	4510	-19.62	20231024	3185	13.81	20230324	2.13	N	023410	500	386 억	3716176	N	N	0	N	N
49	20231123	090341	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	5	2	0.14	9964345	2752	1.06	3620	3630	3620	4705	2535	3620	3620.76	4.81	-666	3660	3640	3615	3595	3570	3650	3605	387	1085	500	2670	5	1	77310863	2803	9.82	0.30	12	0.00	369.00	12086.00	4510	20231024	-19.62	3185	20230324	13.81	4510	-19.62	20231024	3185	13.81	20230324	4510	-19.62	20231024	3185	13.81	20230324	2.13	N	023410	500	386 억	3716176	N	N	0	N	N
50	20231122	160333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	10	2	0.28	930497600	257525	99.12	3615	3635	3590	4690	2530	3610	3613.20	4.71	68390	3673	3641	3613	3581	3553	3657	3597	387	1080	500	2670	5	1	77310863	2799	9.81	0.30	12	0.33	369.00	12086.00	4510	20231024	-19.73	3185	20230324	13.66	4510	-19.73	20231024	3185	13.66	20230324	4510	-19.73	20231024	3185	13.66	20230324	2.13	N	023410	500	386 억	3642425	N	N	0	N	N
51	20231122	150340	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	15	2	0.42	882572325	244286	94.02	3615	3635	3590	4690	2530	3610	3612.87	4.71	65702	3673	3641	3613	3581	3553	3657	3597	387	1080	500	2670	5	1	77310863	2803	9.82	0.30	12	0.32	369.00	12086.00	4510	20231024	-19.62	3185	20230324	13.81	4510	-19.62	20231024	3185	13.81	20230324	4510	-19.62	20231024	3185	13.81	20230324	2.13	N	023410	500	386 억	3642425	N	N	0	N	N
52	20231122	140334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	15	2	0.42	715508605	198187	76.28	3615	3630	3590	4690	2530	3610	3610.27	4.71	63820	3673	3641	3613	3581	3553	3657	3597	387	1080	500	2670	5	1	77310863	2803	9.82	0.30	12	0.26	369.00	12086.00	4510	20231024	-19.62	3185	20230324	13.81	4510	-19.62	20231024	3185	13.81	20230324	4510	-19.62	20231024	3185	13.81	20230324	2.13	N	023410	500	386 억	3642425	N	N	0	N	N
53	20231122	130347	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	20	2	0.55	620909915	172049	66.22	3615	3630	3590	4690	2530	3610	3608.91	4.71	57081	3673	3641	3613	3581	3553	3657	3597	387	1080	500	2670	5	1	77310863	2806	9.84	0.30	12	0.22	369.00	12086.00	4510	20231024	-19.51	3185	20230324	13.97	4510	-19.51	20231024	3185	13.97	20230324	4510	-19.51	20231024	3185	13.97	20230324	2.13	N	023410	500	386 억	3642425	N	N	0	N	N
54	20231122	120348	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	10	2	0.28	533798735	147988	56.96	3615	3630	3590	4690	2530	3610	3607.03	4.71	51782	3673	3641	3613	3581	3553	3657	3597	387	1080	500	2670	5	1	77310863	2799	9.81	0.30	12	0.19	369.00	12086.00	4510	20231024	-19.73	3185	20230324	13.66	4510	-19.73	20231024	3185	13.66	20230324	4510	-19.73	20231024	3185	13.66	20230324	2.13	N	023410	500	386 억	3642425	N	N	0	N	N
55	20231122	110400	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	0	3	0.00	387200700	107435	41.35	3615	3630	3590	4690	2530	3610	3604.02	4.71	36172	3673	3641	3613	3581	3553	3657	3597	387	1080	500	2670	5	1	77310863	2791	9.78	0.30	12	0.14	369.00	12086.00	4510	20231024	-19.96	3185	20230324	13.34	4510	-19.96	20231024	3185	13.34	20230324	4510	-19.96	20231024	3185	13.34	20230324	2.13	N	023410	500	386 억	3642425	N	N	0	N	N
56	20231122	100352	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3600	-10	5	-0.28	206366300	57230	22.03	3615	3630	3590	4690	2530	3610	3605.88	4.71	12807	3673	3641	3613	3581	3553	3657	3597	387	1080	500	2670	5	1	77310863	2783	9.76	0.30	12	0.07	369.00	12086.00	4510	20231024	-20.18	3185	20230324	13.03	4510	-20.18	20231024	3185	13.03	20230324	4510	-20.18	20231024	3185	13.03	20230324	2.13	N	023410	500	386 억	3642425	N	N	0	N	N
57	20231122	090334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3600	-10	5	-0.28	16863385	4673	1.80	3615	3615	3600	4690	2530	3610	3608.54	4.71	-1522	3673	3641	3613	3581	3553	3657	3597	387	1080	500	2670	5	1	77310863	2783	9.76	0.30	12	0.01	369.00	12086.00	4510	20231024	-20.18	3185	20230324	13.03	4510	-20.18	20231024	3185	13.03	20230324	4510	-20.18	20231024	3185	13.03	20230324	2.13	N	023410	500	386 억	3642425	N	N	0	N	N
58	20231121	160337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	5	2	0.14	919482145	254374	103.78	3605	3645	3585	4685	2525	3605	3614.71	4.65	48349	3651	3627	3606	3582	3561	3640	3595	387	1080	500	2660	5	1	77310863	2791	9.78	0.30	12	0.33	369.00	12086.00	4510	20231024	-19.96	3185	20230324	13.34	4510	-19.96	20231024	3185	13.34	20230324	4510	-19.96	20231024	3185	13.34	20230324	2.05	N	023410	500	386 억	3594051	N	N	9	N	N
59	20231121	150338	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	5	2	0.14	844768780	233666	95.33	3605	3645	3585	4685	2525	3605	3615.28	4.65	45485	3651	3627	3606	3582	3561	3640	3595	387	1080	500	2660	5	1	77310863	2791	9.78	0.30	12	0.30	369.00	12086.00	4510	20231024	-19.96	3185	20230324	13.34	4510	-19.96	20231024	3185	13.34	20230324	4510	-19.96	20231024	3185	13.34	20230324	2.05	N	023410	500	386 억	3594051	N	N	9	N	N
60	20231121	140333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3605	0	3	0.00	760088800	210205	85.76	3605	3645	3585	4685	2525	3605	3615.94	4.65	47562	3651	3627	3606	3582	3561	3640	3595	387	1080	500	2660	5	1	77310863	2787	9.77	0.30	12	0.27	369.00	12086.00	4510	20231024	-20.07	3185	20230324	13.19	4510	-20.07	20231024	3185	13.19	20230324	4510	-20.07	20231024	3185	13.19	20230324	2.05	N	023410	500	386 억	3594051	N	N	9	N	N
61	20231121	130334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	20	2	0.55	602193150	166449	67.91	3605	3645	3585	4685	2525	3605	3617.88	4.65	34863	3651	3627	3606	3582	3561	3640	3595	387	1080	500	2660	5	1	77310863	2803	9.82	0.30	12	0.22	369.00	12086.00	4510	20231024	-19.62	3185	20230324	13.81	4510	-19.62	20231024	3185	13.81	20230324	4510	-19.62	20231024	3185	13.81	20230324	2.05	N	023410	500	386 억	3594051	N	N	9	N	N
62	20231121	120332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	15	2	0.42	511735250	141439	57.71	3605	3645	3585	4685	2525	3605	3618.06	4.65	27857	3651	3627	3606	3582	3561	3640	3595	387	1080	500	2660	5	1	77310863	2799	9.81	0.30	12	0.18	369.00	12086.00	4510	20231024	-19.73	3185	20230324	13.66	4510	-19.73	20231024	3185	13.66	20230324	4510	-19.73	20231024	3185	13.66	20230324	2.05	N	023410	500	386 억	3594051	N	N	9	N	N
63	20231121	110332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	30	2	0.83	446474915	123415	50.35	3605	3645	3585	4685	2525	3605	3617.67	4.65	22109	3651	3627	3606	3582	3561	3640	3595	387	1080	500	2660	5	1	77310863	2810	9.85	0.30	12	0.16	369.00	12086.00	4510	20231024	-19.40	3185	20230324	14.13	4510	-19.40	20231024	3185	14.13	20230324	4510	-19.40	20231024	3185	14.13	20230324	2.05	N	023410	500	386 억	3594051	N	N	9	N	N
64	20231121	100325	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	30	2	0.83	214698180	59415	24.24	3605	3635	3595	4685	2525	3605	3613.54	4.65	11659	3651	3627	3606	3582	3561	3640	3595	387	1080	500	2660	5	1	77310863	2810	9.85	0.30	12	0.08	369.00	12086.00	4510	20231024	-19.40	3185	20230324	14.13	4510	-19.40	20231024	3185	14.13	20230324	4510	-19.40	20231024	3185	14.13	20230324	2.05	N	023410	500	386 억	3594051	N	N	9	N	N
65	20231121	090330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	15	2	0.42	31196280	8645	3.53	3605	3620	3605	4685	2525	3605	3608.59	4.65	1315	3651	3627	3606	3582	3561	3640	3595	387	1080	500	2660	5	1	77310863	2799	9.81	0.30	12	0.01	369.00	12086.00	4510	20231024	-19.73	3185	20230324	13.66	4510	-19.73	20231024	3185	13.66	20230324	4510	-19.73	20231024	3185	13.66	20230324	2.05	N	023410	500	386 억	3594051	N	N	9	N	N
66	20231120	160330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3605	-15	5	-0.41	871423920	241530	41.43	3600	3630	3585	4705	2535	3620	3607.92	4.63	12150	3750	3685	3645	3580	3540	3665	3560	387	1085	500	2670	5	1	77310863	2787	9.77	0.30	12	0.31	369.00	12086.00	4510	20231024	-20.07	3185	20230324	13.19	4510	-20.07	20231024	3185	13.19	20230324	4510	-20.07	20231024	3185	13.19	20230324	2.02	N	023410	500	386 억	3581993	N	N	9	N	N
67	20231120	150333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	-10	5	-0.28	761239955	211008	36.19	3600	3630	3585	4705	2535	3620	3607.62	4.63	13914	3750	3685	3645	3580	3540	3665	3560	387	1085	500	2670	5	1	77310863	2791	9.78	0.30	12	0.27	369.00	12086.00	4510	20231024	-19.96	3185	20230324	13.34	4510	-19.96	20231024	3185	13.34	20230324	4510	-19.96	20231024	3185	13.34	20230324	2.02	N	023410	500	386 억	3581993	N	N	0	N	N
68	20231120	140333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	-5	5	-0.14	639370285	177253	30.40	3600	3630	3585	4705	2535	3620	3607.08	4.63	11920	3750	3685	3645	3580	3540	3665	3560	387	1085	500	2670	5	1	77310863	2795	9.80	0.30	12	0.23	369.00	12086.00	4510	20231024	-19.84	3185	20230324	13.50	4510	-19.84	20231024	3185	13.50	20230324	4510	-19.84	20231024	3185	13.50	20230324	2.02	N	023410	500	386 억	3581993	N	N	0	N	N
69	20231120	130330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	-5	5	-0.14	565897025	156915	26.91	3600	3630	3585	4705	2535	3620	3606.37	4.63	11573	3750	3685	3645	3580	3540	3665	3560	387	1085	500	2670	5	1	77310863	2795	9.80	0.30	12	0.20	369.00	12086.00	4510	20231024	-19.84	3185	20230324	13.50	4510	-19.84	20231024	3185	13.50	20230324	4510	-19.84	20231024	3185	13.50	20230324	2.02	N	023410	500	386 억	3581993	N	N	0	N	N
70	20231120	120330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3605	-15	5	-0.41	500677710	138846	23.81	3600	3630	3585	4705	2535	3620	3605.96	4.63	3979	3750	3685	3645	3580	3540	3665	3560	387	1085	500	2670	5	1	77310863	2787	9.77	0.30	12	0.18	369.00	12086.00	4510	20231024	-20.07	3185	20230324	13.19	4510	-20.07	20231024	3185	13.19	20230324	4510	-20.07	20231024	3185	13.19	20230324	2.02	N	023410	500	386 억	3581993	N	N	0	N	N
71	20231120	110330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	-10	5	-0.28	361646470	100306	17.20	3600	3630	3585	4705	2535	3620	3605.39	4.63	4862	3750	3685	3645	3580	3540	3665	3560	387	1085	500	2670	5	1	77310863	2791	9.78	0.30	12	0.13	369.00	12086.00	4510	20231024	-19.96	3185	20230324	13.34	4510	-19.96	20231024	3185	13.34	20230324	4510	-19.96	20231024	3185	13.34	20230324	2.02	N	023410	500	386 억	3581993	N	N	0	N	N
72	20231120	100329	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	0	3	0.00	259792345	72154	12.38	3600	3620	3585	4705	2535	3620	3600.44	4.63	7374	3750	3685	3645	3580	3540	3665	3560	387	1085	500	2670	5	1	77310863	2799	9.81	0.30	12	0.09	369.00	12086.00	4510	20231024	-19.73	3185	20230324	13.66	4510	-19.73	20231024	3185	13.66	20230324	4510	-19.73	20231024	3185	13.66	20230324	2.02	N	023410	500	386 억	3581993	N	N	0	N	N
73	20231120	090331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3595	-25	5	-0.69	77890355	21653	3.71	3600	3615	3585	4705	2535	3620	3596.89	4.63	1765	3750	3685	3645	3580	3540	3665	3560	387	1085	500	2670	5	1	77310863	2779	9.74	0.30	12	0.03	369.00	12086.00	4510	20231024	-20.29	3185	20230324	12.87	4510	-20.29	20231024	3185	12.87	20230324	4510	-20.29	20231024	3185	12.87	20230324	2.02	N	023410	500	386 억	3581993	N	N	0	N	N
74	20231117	160337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	-80	5	-2.16	2082430970	572658	73.55	3695	3710	3605	4810	2590	3700	3636.51	4.78	-109773	3793	3746	3673	3626	3553	3770	3650	387	1110	500	2730	5	1	77310863	2799	9.81	0.30	12	0.74	369.00	12086.00	4510	20231024	-19.73	3185	20230324	13.66	4510	-19.73	20231024	3185	13.66	20230324	4510	-19.73	20231024	3185	13.66	20230324	2.03	N	023410	500	386 억	3692002	N	N	0	N	N
75	20231117	150339	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	-75	5	-2.03	1923951555	528917	67.93	3695	3710	3605	4810	2590	3700	3637.53	4.78	-108737	3793	3746	3673	3626	3553	3770	3650	387	1110	500	2730	5	1	77310863	2803	9.82	0.30	12	0.68	369.00	12086.00	4510	20231024	-19.62	3185	20230324	13.81	4510	-19.62	20231024	3185	13.81	20230324	4510	-19.62	20231024	3185	13.81	20230324	2.03	N	023410	500	386 억	3692002	N	N	0	N	N
76	20231117	140339	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3645	-55	5	-1.49	1737362280	477490	61.33	3695	3710	3605	4810	2590	3700	3638.53	4.78	-93706	3793	3746	3673	3626	3553	3770	3650	387	1110	500	2730	5	1	77310863	2818	9.88	0.30	12	0.62	369.00	12086.00	4510	20231024	-19.18	3185	20230324	14.44	4510	-19.18	20231024	3185	14.44	20230324	4510	-19.18	20231024	3185	14.44	20230324	2.03	N	023410	500	386 억	3692002	N	N	0	N	N
77	20231117	130337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	-70	5	-1.89	1553140920	426831	54.82	3695	3710	3605	4810	2590	3700	3638.77	4.78	-78363	3793	3746	3673	3626	3553	3770	3650	387	1110	500	2730	5	1	77310863	2806	9.84	0.30	12	0.55	369.00	12086.00	4510	20231024	-19.51	3185	20230324	13.97	4510	-19.51	20231024	3185	13.97	20230324	4510	-19.51	20231024	3185	13.97	20230324	2.03	N	023410	500	386 억	3692002	N	N	0	N	N
78	20231117	120337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	-85	5	-2.30	1390880170	381984	49.06	3695	3710	3605	4810	2590	3700	3641.20	4.78	-64035	3793	3746	3673	3626	3553	3770	3650	387	1110	500	2730	5	1	77310863	2795	9.80	0.30	12	0.49	369.00	12086.00	4510	20231024	-19.84	3185	20230324	13.50	4510	-19.84	20231024	3185	13.50	20230324	4510	-19.84	20231024	3185	13.50	20230324	2.03	N	023410	500	386 억	3692002	N	N	0	N	N
79	20231117	110338	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	-75	5	-2.03	1201982765	329816	42.36	3695	3710	3605	4810	2590	3700	3644.40	4.78	-52379	3793	3746	3673	3626	3553	3770	3650	387	1110	500	2730	5	1	77310863	2803	9.82	0.30	12	0.43	369.00	12086.00	4510	20231024	-19.62	3185	20230324	13.81	4510	-19.62	20231024	3185	13.81	20230324	4510	-19.62	20231024	3185	13.81	20230324	2.03	N	023410	500	386 억	3692002	N	N	0	N	N
80	20231117	100339	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3645	-55	5	-1.49	973317825	266875	34.28	3695	3710	3605	4810	2590	3700	3647.09	4.78	-33017	3793	3746	3673	3626	3553	3770	3650	387	1110	500	2730	5	1	77310863	2818	9.88	0.30	12	0.35	369.00	12086.00	4510	20231024	-19.18	3185	20230324	14.44	4510	-19.18	20231024	3185	14.44	20230324	4510	-19.18	20231024	3185	14.44	20230324	2.03	N	023410	500	386 억	3692002	N	N	0	N	N
81	20231117	090338	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	-75	5	-2.03	260612440	71332	9.16	3695	3695	3605	4810	2590	3700	3653.51	4.78	-2946	3793	3746	3673	3626	3553	3770	3650	387	1110	500	2730	5	1	77310863	2803	9.82	0.30	12	0.09	369.00	12086.00	4510	20231024	-19.62	3185	20230324	13.81	4510	-19.62	20231024	3185	13.81	20230324	4510	-19.62	20231024	3185	13.81	20230324	2.03	N	023410	500	386 억	3692002	N	N	0	N	N
82	20231116	160337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	0	3	0.00	1149976180	317057	62.02	3650	3655	3600	4725	2545	3635	3627.03	4.75	39481	3668	3651	3628	3611	3588	3660	3620	387	1090	500	2680	5	1	77310863	2810	9.85	0.30	12	0.41	369.00	12086.00	4510	20231024	-19.40	3185	20230324	14.13	4510	-19.40	20231024	3185	14.13	20230324	4510	-19.40	20231024	3185	14.13	20230324	2.10	N	023410	500	386 억	3673450	N	N	0	N	N
83	20231116	150337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	-5	5	-0.14	990621865	273117	53.43	3650	3655	3600	4725	2545	3635	3627.10	4.75	35327	3668	3651	3628	3611	3588	3660	3620	387	1090	500	2680	5	1	77310863	2806	9.84	0.30	12	0.35	369.00	12086.00	4510	20231024	-19.51	3185	20230324	13.97	4510	-19.51	20231024	3185	13.97	20230324	4510	-19.51	20231024	3185	13.97	20230324	2.10	N	023410	500	386 억	3673450	N	N	0	N	N
84	20231116	140333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	5	2	0.14	819722660	225986	44.21	3650	3655	3600	4725	2545	3635	3627.32	4.75	18115	3668	3651	3628	3611	3588	3660	3620	387	1090	500	2680	5	1	77310863	2814	9.86	0.30	12	0.29	369.00	12086.00	4510	20231024	-19.29	3185	20230324	14.29	4510	-19.29	20231024	3185	14.29	20230324	4510	-19.29	20231024	3185	14.29	20230324	2.10	N	023410	500	386 억	3673450	N	N	0	N	N
85	20231116	130337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	0	3	0.00	718974955	198273	38.79	3650	3655	3600	4725	2545	3635	3626.19	4.75	4069	3668	3651	3628	3611	3588	3660	3620	387	1090	500	2680	5	1	77310863	2810	9.85	0.30	12	0.26	369.00	12086.00	4510	20231024	-19.40	3185	20230324	14.13	4510	-19.40	20231024	3185	14.13	20230324	4510	-19.40	20231024	3185	14.13	20230324	2.10	N	023410	500	386 억	3673450	N	N	0	N	N
86	20231116	120338	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	-5	5	-0.14	506748135	140029	27.39	3650	3655	3600	4725	2545	3635	3618.88	4.75	6308	3668	3651	3628	3611	3588	3660	3620	387	1090	500	2680	5	1	77310863	2806	9.84	0.30	12	0.18	369.00	12086.00	4510	20231024	-19.51	3185	20230324	13.97	4510	-19.51	20231024	3185	13.97	20230324	4510	-19.51	20231024	3185	13.97	20230324	2.10	N	023410	500	386 억	3673450	N	N	0	N	N
87	20231116	110335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	-20	5	-0.55	393199015	108689	21.26	3650	3655	3600	4725	2545	3635	3617.65	4.75	-4261	3668	3651	3628	3611	3588	3660	3620	387	1090	500	2680	5	1	77310863	2795	9.80	0.30	12	0.14	369.00	12086.00	4510	20231024	-19.84	3185	20230324	13.50	4510	-19.84	20231024	3185	13.50	20230324	4510	-19.84	20231024	3185	13.50	20230324	2.10	N	023410	500	386 억	3673450	N	N	0	N	N
88	20231116	100334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	-20	5	-0.55	44868675	12334	2.41	3650	3655	3615	4725	2545	3635	3637.80	4.75	-6516	3668	3651	3628	3611	3588	3660	3620	387	1090	500	2680	5	1	77310863	2795	9.80	0.30	12	0.02	369.00	12086.00	4510	20231024	-19.84	3185	20230324	13.50	4510	-19.84	20231024	3185	13.50	20230324	4510	-19.84	20231024	3185	13.50	20230324	2.10	N	023410	500	386 억	3673450	N	N	0	N	N
89	20231116	090333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	0	3	0.00	0	0	0.00	0	0	0	4725	2545	3635	0.00	4.75	0	3668	3651	3628	3611	3588	3660	3620	387	1090	500	2680	5	1	77310863	2810	9.85	0.30	12	0.00	369.00	12086.00	4510	20231024	-19.40	3185	20230324	14.13	4510	-19.40	20231024	3185	14.13	20230324	4510	-19.40	20231024	3185	14.13	20230324	2.10	N	023410	500	386 억	3673450	N	N	0	N	N
90	20231115	160318	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	40	2	1.11	1804223455	497869	132.87	3615	3645	3605	4670	2520	3595	3623.80	4.63	96423	3635	3615	3585	3565	3535	3625	3575	387	1075	500	2660	5	1	77310863	2810	9.85	0.30	12	0.64	369.00	12086.00	4510	20231024	-19.40	3185	20230324	14.13	4510	-19.40	20231024	3185	14.13	20230324	4510	-19.40	20231024	3185	14.13	20230324	2.13	N	023410	500	386 억	3576944	N	N	18	N	N
91	20231115	150339	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	40	2	1.11	1655617775	456959	121.95	3615	3645	3605	4670	2520	3595	3623.12	4.63	94581	3635	3615	3585	3565	3535	3625	3575	387	1075	500	2660	5	1	77310863	2810	9.85	0.30	12	0.59	369.00	12086.00	4510	20231024	-19.40	3185	20230324	14.13	4510	-19.40	20231024	3185	14.13	20230324	4510	-19.40	20231024	3185	14.13	20230324	2.13	N	023410	500	386 억	3576944	N	N	18	N	N
92	20231115	140342	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	25	2	0.70	1375920405	379863	101.37	3615	3645	3605	4670	2520	3595	3622.15	4.63	96225	3635	3615	3585	3565	3535	3625	3575	387	1075	500	2660	5	1	77310863	2799	9.81	0.30	12	0.49	369.00	12086.00	4510	20231024	-19.73	3185	20230324	13.66	4510	-19.73	20231024	3185	13.66	20230324	4510	-19.73	20231024	3185	13.66	20230324	2.13	N	023410	500	386 억	3576944	N	N	18	N	N
93	20231115	130341	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	30	2	0.83	1258896465	347594	92.76	3615	3645	3605	4670	2520	3595	3621.74	4.63	94527	3635	3615	3585	3565	3535	3625	3575	387	1075	500	2660	5	1	77310863	2803	9.82	0.30	12	0.45	369.00	12086.00	4510	20231024	-19.62	3185	20230324	13.81	4510	-19.62	20231024	3185	13.81	20230324	4510	-19.62	20231024	3185	13.81	20230324	2.13	N	023410	500	386 억	3576944	N	N	18	N	N
94	20231115	120342	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	25	2	0.70	1171715695	323542	86.34	3615	3645	3605	4670	2520	3595	3621.53	4.63	91782	3635	3615	3585	3565	3535	3625	3575	387	1075	500	2660	5	1	77310863	2799	9.81	0.30	12	0.42	369.00	12086.00	4510	20231024	-19.73	3185	20230324	13.66	4510	-19.73	20231024	3185	13.66	20230324	4510	-19.73	20231024	3185	13.66	20230324	2.13	N	023410	500	386 억	3576944	N	N	18	N	N
95	20231115	110344	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	35	2	0.97	984251520	271758	72.52	3615	3645	3605	4670	2520	3595	3621.79	4.63	86719	3635	3615	3585	3565	3535	3625	3575	387	1075	500	2660	5	1	77310863	2806	9.84	0.30	12	0.35	369.00	12086.00	4510	20231024	-19.51	3185	20230324	13.97	4510	-19.51	20231024	3185	13.97	20230324	4510	-19.51	20231024	3185	13.97	20230324	2.13	N	023410	500	386 억	3576944	N	N	18	N	N
96	20231115	100341	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	25	2	0.70	706870735	195373	52.14	3615	3635	3605	4670	2520	3595	3618.06	4.63	81169	3635	3615	3585	3565	3535	3625	3575	387	1075	500	2660	5	1	77310863	2799	9.81	0.30	12	0.25	369.00	12086.00	4510	20231024	-19.73	3185	20230324	13.66	4510	-19.73	20231024	3185	13.66	20230324	4510	-19.73	20231024	3185	13.66	20230324	2.13	N	023410	500	386 억	3576944	N	N	18	N	N
97	20231115	090337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	20	2	0.56	114886435	31759	8.48	3615	3630	3610	4670	2520	3595	3617.44	4.63	3339	3635	3615	3585	3565	3535	3625	3575	387	1075	500	2660	5	1	77310863	2795	9.80	0.30	12	0.04	369.00	12086.00	4510	20231024	-19.84	3185	20230324	13.50	4510	-19.84	20231024	3185	13.50	20230324	4510	-19.84	20231024	3185	13.50	20230324	2.13	N	023410	500	386 억	3576944	N	N	18	N	N
98	20231114	160335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3595	35	2	0.98	1301273650	363125	31.71	3560	3605	3555	4625	2495	3560	3583.36	4.57	72573	3753	3656	3593	3496	3433	3625	3465	387	1065	500	2630	5	1	77310863	2779	9.74	0.30	12	0.47	369.00	12086.00	4510	20231024	-20.29	3185	20230324	12.87	4510	-20.29	20231024	3185	12.87	20230324	4510	-20.29	20231024	3185	12.87	20230324	2.08	N	023410	500	386 억	3533103	N	N	18	N	N
99	20231114	150336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3595	35	2	0.98	1140133455	318289	27.80	3560	3605	3555	4625	2495	3560	3582.09	4.57	76384	3753	3656	3593	3496	3433	3625	3465	387	1065	500	2630	5	1	77310863	2779	9.74	0.30	12	0.41	369.00	12086.00	4510	20231024	-20.29	3185	20230324	12.87	4510	-20.29	20231024	3185	12.87	20230324	4510	-20.29	20231024	3185	12.87	20230324	2.08	N	023410	500	386 억	3533103	N	N	2	N	N
100	20231114	140337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	15	2	0.42	868812675	242556	21.18	3560	3605	3555	4625	2495	3560	3581.93	4.57	62376	3753	3656	3593	3496	3433	3625	3465	387	1065	500	2630	5	1	77310863	2764	9.69	0.30	12	0.31	369.00	12086.00	4510	20231024	-20.73	3185	20230324	12.24	4510	-20.73	20231024	3185	12.24	20230324	4510	-20.73	20231024	3185	12.24	20230324	2.08	N	023410	500	386 억	3533103	N	N	2	N	N
101	20231114	130337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3590	30	2	0.84	778196620	217255	18.97	3560	3605	3555	4625	2495	3560	3581.98	4.57	57743	3753	3656	3593	3496	3433	3625	3465	387	1065	500	2630	5	1	77310863	2775	9.73	0.30	12	0.28	369.00	12086.00	4510	20231024	-20.40	3185	20230324	12.72	4510	-20.40	20231024	3185	12.72	20230324	4510	-20.40	20231024	3185	12.72	20230324	2.08	N	023410	500	386 억	3533103	N	N	2	N	N
102	20231114	120336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	10	2	0.28	610755475	170487	14.89	3560	3605	3555	4625	2495	3560	3582.45	4.57	50610	3753	3656	3593	3496	3433	3625	3465	387	1065	500	2630	5	1	77310863	2760	9.67	0.30	12	0.22	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	4510	-20.84	20231024	3185	12.09	20230324	4510	-20.84	20231024	3185	12.09	20230324	2.08	N	023410	500	386 억	3533103	N	N	2	N	N
103	20231114	110340	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3580	20	2	0.56	500263245	139599	12.19	3560	3605	3555	4625	2495	3560	3583.62	4.57	45618	3753	3656	3593	3496	3433	3625	3465	387	1065	500	2630	5	1	77310863	2768	9.70	0.30	12	0.18	369.00	12086.00	4510	20231024	-20.62	3185	20230324	12.40	4510	-20.62	20231024	3185	12.40	20230324	4510	-20.62	20231024	3185	12.40	20230324	2.08	N	023410	500	386 억	3533103	N	N	2	N	N
104	20231114	100337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3585	25	2	0.70	359441560	100263	8.76	3560	3605	3555	4625	2495	3560	3585.05	4.57	40326	3753	3656	3593	3496	3433	3625	3465	387	1065	500	2630	5	1	77310863	2772	9.72	0.30	12	0.13	369.00	12086.00	4510	20231024	-20.51	3185	20230324	12.56	4510	-20.51	20231024	3185	12.56	20230324	4510	-20.51	20231024	3185	12.56	20230324	2.08	N	023410	500	386 억	3533103	N	N	2	N	N
105	20231114	090334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3585	25	2	0.70	71502955	20020	1.75	3560	3595	3555	4625	2495	3560	3571.73	4.57	6838	3753	3656	3593	3496	3433	3625	3465	387	1065	500	2630	5	1	77310863	2772	9.72	0.30	12	0.03	369.00	12086.00	4510	20231024	-20.51	3185	20230324	12.56	4510	-20.51	20231024	3185	12.56	20230324	4510	-20.51	20231024	3185	12.56	20230324	2.08	N	023410	500	386 억	3533103	N	N	2	N	N
106	20231113	160332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3560	-30	5	-0.84	4080956800	1130161	197.04	3685	3690	3530	4665	2515	3590	3611.04	4.65	-63545	3666	3627	3571	3532	3476	3647	3552	387	1075	500	2650	5	1	77310863	2752	9.65	0.29	12	1.46	369.00	12086.00	4510	20231024	-21.06	3185	20230324	11.77	4510	-21.06	20231024	3185	11.77	20230324	4510	-21.06	20231024	3185	11.77	20230324	2.13	N	023410	500	386 억	3595859	N	N	2	N	N
107	20231113	150331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3560	-30	5	-0.84	3947725020	1092711	190.51	3685	3690	3530	4665	2515	3590	3612.79	4.65	-77284	3666	3627	3571	3532	3476	3647	3552	387	1075	500	2650	5	1	77310863	2752	9.65	0.29	12	1.41	369.00	12086.00	4510	20231024	-21.06	3185	20230324	11.77	4510	-21.06	20231024	3185	11.77	20230324	4510	-21.06	20231024	3185	11.77	20230324	2.13	N	023410	500	386 억	3595859	N	N	4	N	N
108	20231113	140330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	-20	5	-0.56	3817830930	1056272	184.16	3685	3690	3530	4665	2515	3590	3614.45	4.65	-86410	3666	3627	3571	3532	3476	3647	3552	387	1075	500	2650	5	1	77310863	2760	9.67	0.30	12	1.37	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	4510	-20.84	20231024	3185	12.09	20230324	4510	-20.84	20231024	3185	12.09	20230324	2.13	N	023410	500	386 억	3595859	N	N	4	N	N
109	20231113	130329	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3560	-30	5	-0.84	3692370175	1021063	178.02	3685	3690	3530	4665	2515	3590	3616.21	4.65	-87795	3666	3627	3571	3532	3476	3647	3552	387	1075	500	2650	5	1	77310863	2752	9.65	0.29	12	1.32	369.00	12086.00	4510	20231024	-21.06	3185	20230324	11.77	4510	-21.06	20231024	3185	11.77	20230324	4510	-21.06	20231024	3185	11.77	20230324	2.13	N	023410	500	386 억	3595859	N	N	4	N	N
110	20231113	120330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3555	-35	5	-0.97	3553516565	982011	171.21	3685	3690	3530	4665	2515	3590	3618.62	4.65	-96442	3666	3627	3571	3532	3476	3647	3552	387	1075	500	2650	5	1	77310863	2748	9.63	0.29	12	1.27	369.00	12086.00	4510	20231024	-21.18	3185	20230324	11.62	4510	-21.18	20231024	3185	11.62	20230324	4510	-21.18	20231024	3185	11.62	20230324	2.13	N	023410	500	386 억	3595859	N	N	4	N	N
111	20231113	110328	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	25	2	0.70	2618883085	721927	125.87	3685	3690	3560	4665	2515	3590	3627.64	4.65	-45080	3666	3627	3571	3532	3476	3647	3552	387	1075	500	2650	5	1	77310863	2795	9.80	0.30	12	0.93	369.00	12086.00	4510	20231024	-19.84	3185	20230324	13.50	4510	-19.84	20231024	3185	13.50	20230324	4510	-19.84	20231024	3185	13.50	20230324	2.13	N	023410	500	386 억	3595859	N	N	4	N	N
112	20231113	100328	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3605	15	2	0.42	2216066845	609652	106.29	3685	3690	3585	4665	2515	3590	3634.99	4.65	-75617	3666	3627	3571	3532	3476	3647	3552	387	1075	500	2650	5	1	77310863	2787	9.77	0.30	12	0.79	369.00	12086.00	4510	20231024	-20.07	3185	20230324	13.19	4510	-20.07	20231024	3185	13.19	20230324	4510	-20.07	20231024	3185	13.19	20230324	2.13	N	023410	500	386 억	3595859	N	N	4	N	N
113	20231113	090330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	50	2	1.39	559819915	152571	26.60	3685	3690	3625	4665	2515	3590	3669.38	4.65	-45524	3666	3627	3571	3532	3476	3647	3552	387	1075	500	2650	5	1	77310863	2814	9.86	0.30	12	0.20	369.00	12086.00	4510	20231024	-19.29	3185	20230324	14.29	4510	-19.29	20231024	3185	14.29	20230324	4510	-19.29	20231024	3185	14.29	20230324	2.13	N	023410	500	386 억	3595859	N	N	4	N	N
114	20231110	160332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3590	0	3	0.00	1640271685	459072	82.05	3575	3610	3515	4665	2515	3590	3572.99	4.55	74429	3713	3651	3603	3541	3493	3682	3572	387	1075	500	2650	5	1	77310863	2775	9.73	0.30	12	0.59	369.00	12086.00	4510	20231024	-20.40	3185	20230324	12.72	4510	-20.40	20231024	3185	12.72	20230324	4510	-20.40	20231024	3185	12.72	20230324	2.23	N	023410	500	386 억	3519419	N	N	4	N	N
115	20231110	150334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3590	0	3	0.00	1479321245	414293	74.05	3575	3610	3515	4665	2515	3590	3570.70	4.55	76014	3713	3651	3603	3541	3493	3682	3572	387	1075	500	2650	5	1	77310863	2775	9.73	0.30	12	0.54	369.00	12086.00	4510	20231024	-20.40	3185	20230324	12.72	4510	-20.40	20231024	3185	12.72	20230324	4510	-20.40	20231024	3185	12.72	20230324	2.23	N	023410	500	386 억	3519419	N	N	6	N	N
116	20231110	140332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3585	-5	5	-0.14	1257128125	352556	63.02	3575	3610	3515	4665	2515	3590	3565.74	4.55	81511	3713	3651	3603	3541	3493	3682	3572	387	1075	500	2650	5	1	77310863	2772	9.72	0.30	12	0.46	369.00	12086.00	4510	20231024	-20.51	3185	20230324	12.56	4510	-20.51	20231024	3185	12.56	20230324	4510	-20.51	20231024	3185	12.56	20230324	2.23	N	023410	500	386 억	3519419	N	N	6	N	N
117	20231110	130334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3590	0	3	0.00	1176525955	330089	59.00	3575	3610	3515	4665	2515	3590	3564.25	4.55	77484	3713	3651	3603	3541	3493	3682	3572	387	1075	500	2650	5	1	77310863	2775	9.73	0.30	12	0.43	369.00	12086.00	4510	20231024	-20.40	3185	20230324	12.72	4510	-20.40	20231024	3185	12.72	20230324	4510	-20.40	20231024	3185	12.72	20230324	2.23	N	023410	500	386 억	3519419	N	N	6	N	N
118	20231110	120333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	-15	5	-0.42	1037322285	291275	52.06	3575	3610	3515	4665	2515	3590	3561.29	4.55	69395	3713	3651	3603	3541	3493	3682	3572	387	1075	500	2650	5	1	77310863	2764	9.69	0.30	12	0.38	369.00	12086.00	4510	20231024	-20.73	3185	20230324	12.24	4510	-20.73	20231024	3185	12.24	20230324	4510	-20.73	20231024	3185	12.24	20230324	2.23	N	023410	500	386 억	3519419	N	N	6	N	N
119	20231110	110331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3590	0	3	0.00	938730955	263745	47.14	3575	3610	3515	4665	2515	3590	3559.20	4.55	61338	3713	3651	3603	3541	3493	3682	3572	387	1075	500	2650	5	1	77310863	2775	9.73	0.30	12	0.34	369.00	12086.00	4510	20231024	-20.40	3185	20230324	12.72	4510	-20.40	20231024	3185	12.72	20230324	4510	-20.40	20231024	3185	12.72	20230324	2.23	N	023410	500	386 억	3519419	N	N	6	N	N
120	20231110	100333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	-20	5	-0.56	685635585	192684	34.44	3575	3610	3515	4665	2515	3590	3558.30	4.55	26659	3713	3651	3603	3541	3493	3682	3572	387	1075	500	2650	5	1	77310863	2760	9.67	0.30	12	0.25	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	4510	-20.84	20231024	3185	12.09	20230324	4510	-20.84	20231024	3185	12.09	20230324	2.23	N	023410	500	386 억	3519419	N	N	6	N	N
121	20231110	090328	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3580	-10	5	-0.28	18296345	5121	0.92	3575	3585	3560	4665	2515	3590	3571.81	4.55	894	3713	3651	3603	3541	3493	3682	3572	387	1075	500	2650	5	1	77310863	2768	9.70	0.30	12	0.01	369.00	12086.00	4510	20231024	-20.62	3185	20230324	12.40	4510	-20.62	20231024	3185	12.40	20230324	4510	-20.62	20231024	3185	12.40	20230324	2.23	N	023410	500	386 억	3519419	N	N	6	N	N
122	20231109	160324	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3590	20	2	0.56	1967655325	547199	94.19	3560	3665	3555	4640	2500	3570	3595.89	4.50	53768	3690	3630	3560	3500	3430	3595	3465	387	1070	500	2640	5	1	77310863	2775	9.73	0.30	12	0.71	369.00	12086.00	4510	20231024	-20.40	3185	20230324	12.72	4510	-20.40	20231024	3185	12.72	20230324	4510	-20.40	20231024	3185	12.72	20230324	2.22	N	023410	500	386 억	3479520	N	N	6	N	N
123	20231109	150326	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3580	10	2	0.28	1846164460	513340	88.37	3560	3665	3555	4640	2500	3570	3596.38	4.50	46157	3690	3630	3560	3500	3430	3595	3465	387	1070	500	2640	5	1	77310863	2768	9.70	0.30	12	0.66	369.00	12086.00	4510	20231024	-20.62	3185	20230324	12.40	4510	-20.62	20231024	3185	12.40	20230324	4510	-20.62	20231024	3185	12.40	20230324	2.22	N	023410	500	386 억	3479520	N	N	9	N	N
124	20231109	140325	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3580	10	2	0.28	1594199295	442950	76.25	3560	3665	3555	4640	2500	3570	3599.05	4.50	33572	3690	3630	3560	3500	3430	3595	3465	387	1070	500	2640	5	1	77310863	2768	9.70	0.30	12	0.57	369.00	12086.00	4510	20231024	-20.62	3185	20230324	12.40	4510	-20.62	20231024	3185	12.40	20230324	4510	-20.62	20231024	3185	12.40	20230324	2.22	N	023410	500	386 억	3479520	N	N	9	N	N
125	20231109	130326	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3580	10	2	0.28	1418243760	393911	67.81	3560	3665	3555	4640	2500	3570	3600.42	4.50	25174	3690	3630	3560	3500	3430	3595	3465	387	1070	500	2640	5	1	77310863	2768	9.70	0.30	12	0.51	369.00	12086.00	4510	20231024	-20.62	3185	20230324	12.40	4510	-20.62	20231024	3185	12.40	20230324	4510	-20.62	20231024	3185	12.40	20230324	2.22	N	023410	500	386 억	3479520	N	N	9	N	N
126	20231109	120326	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3580	10	2	0.28	1261676640	350083	60.26	3560	3665	3555	4640	2500	3570	3603.94	4.50	6165	3690	3630	3560	3500	3430	3595	3465	387	1070	500	2640	5	1	77310863	2768	9.70	0.30	12	0.45	369.00	12086.00	4510	20231024	-20.62	3185	20230324	12.40	4510	-20.62	20231024	3185	12.40	20230324	4510	-20.62	20231024	3185	12.40	20230324	2.22	N	023410	500	386 억	3479520	N	N	9	N	N
127	20231109	110326	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3590	20	2	0.56	1118128450	310010	53.37	3560	3665	3555	4640	2500	3570	3606.75	4.50	-3079	3690	3630	3560	3500	3430	3595	3465	387	1070	500	2640	5	1	77310863	2775	9.73	0.30	12	0.40	369.00	12086.00	4510	20231024	-20.40	3185	20230324	12.72	4510	-20.40	20231024	3185	12.72	20230324	4510	-20.40	20231024	3185	12.72	20230324	2.22	N	023410	500	386 억	3479520	N	N	9	N	N
128	20231109	100323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3585	15	2	0.42	981617770	271827	46.79	3560	3665	3555	4640	2500	3570	3611.19	4.50	-12543	3690	3630	3560	3500	3430	3595	3465	387	1070	500	2640	5	1	77310863	2772	9.72	0.30	12	0.35	369.00	12086.00	4510	20231024	-20.51	3185	20230324	12.56	4510	-20.51	20231024	3185	12.56	20230324	4510	-20.51	20231024	3185	12.56	20230324	2.22	N	023410	500	386 억	3479520	N	N	9	N	N
129	20231109	090325	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3580	10	2	0.28	17579820	4926	0.85	3560	3580	3555	4640	2500	3570	3568.78	4.50	1552	3690	3630	3560	3500	3430	3595	3465	387	1070	500	2640	5	1	77310863	2768	9.70	0.30	12	0.01	369.00	12086.00	4510	20231024	-20.62	3185	20230324	12.40	4510	-20.62	20231024	3185	12.40	20230324	4510	-20.62	20231024	3185	12.40	20230324	2.22	N	023410	500	386 억	3479520	N	N	9	N	N
130	20231108	160323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	5	2	0.14	2019606895	566549	69.89	3580	3620	3490	4630	2500	3565	3564.73	4.41	81680	3678	3621	3538	3481	3398	3650	3510	387	1065	500	2630	5	1	77310863	2760	9.67	0.30	12	0.73	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	4510	-20.84	20231024	3185	12.09	20230324	4510	-20.84	20231024	3185	12.09	20230324	2.25	N	023410	500	386 억	3410828	N	N	9	N	N
131	20231108	150325	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	5	2	0.14	1898978900	532769	65.72	3580	3620	3490	4630	2500	3565	3564.36	4.41	71451	3678	3621	3538	3481	3398	3650	3510	387	1065	500	2630	5	1	77310863	2760	9.67	0.30	12	0.69	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	4510	-20.84	20231024	3185	12.09	20230324	4510	-20.84	20231024	3185	12.09	20230324	2.25	N	023410	500	386 억	3410828	N	N	5	N	N
132	20231108	140324	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	10	2	0.28	1663838870	466831	57.59	3580	3620	3490	4630	2500	3565	3564.11	4.41	43663	3678	3621	3538	3481	3398	3650	3510	387	1065	500	2630	5	1	77310863	2764	9.69	0.30	12	0.60	369.00	12086.00	4510	20231024	-20.73	3185	20230324	12.24	4510	-20.73	20231024	3185	12.24	20230324	4510	-20.73	20231024	3185	12.24	20230324	2.25	N	023410	500	386 억	3410828	N	N	5	N	N
133	20231108	130324	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3600	35	2	0.98	1493663045	419340	51.73	3580	3620	3490	4630	2500	3565	3561.94	4.41	43978	3678	3621	3538	3481	3398	3650	3510	387	1065	500	2630	5	1	77310863	2783	9.76	0.30	12	0.54	369.00	12086.00	4510	20231024	-20.18	3185	20230324	13.03	4510	-20.18	20231024	3185	13.03	20230324	4510	-20.18	20231024	3185	13.03	20230324	2.25	N	023410	500	386 억	3410828	N	N	5	N	N
134	20231108	120325	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	10	2	0.28	1131825760	318736	39.32	3580	3590	3490	4630	2500	3565	3550.98	4.41	48810	3678	3621	3538	3481	3398	3650	3510	387	1065	500	2630	5	1	77310863	2764	9.69	0.30	12	0.41	369.00	12086.00	4510	20231024	-20.73	3185	20230324	12.24	4510	-20.73	20231024	3185	12.24	20230324	4510	-20.73	20231024	3185	12.24	20230324	2.25	N	023410	500	386 억	3410828	N	N	5	N	N
135	20231108	110323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3545	-20	5	-0.56	1012032900	285206	35.18	3580	3590	3490	4630	2500	3565	3548.43	4.41	43400	3678	3621	3538	3481	3398	3650	3510	387	1065	500	2630	5	1	77310863	2741	9.61	0.29	12	0.37	369.00	12086.00	4510	20231024	-21.40	3185	20230324	11.30	4510	-21.40	20231024	3185	11.30	20230324	4510	-21.40	20231024	3185	11.30	20230324	2.25	N	023410	500	386 억	3410828	N	N	5	N	N
136	20231108	100323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3540	-25	5	-0.70	661405735	185713	22.91	3580	3590	3520	4630	2500	3565	3561.44	4.41	17183	3678	3621	3538	3481	3398	3650	3510	387	1065	500	2630	5	1	77310863	2737	9.59	0.29	12	0.24	369.00	12086.00	4510	20231024	-21.51	3185	20230324	11.15	4510	-21.51	20231024	3185	11.15	20230324	4510	-21.51	20231024	3185	11.15	20230324	2.25	N	023410	500	386 억	3410828	N	N	5	N	N
137	20231108	090323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3545	-20	5	-0.56	96655735	27145	3.35	3580	3580	3530	4630	2500	3565	3560.72	4.41	-30	3678	3621	3538	3481	3398	3650	3510	387	1065	500	2630	5	1	77310863	2741	9.61	0.29	12	0.04	369.00	12086.00	4510	20231024	-21.40	3185	20230324	11.30	4510	-21.40	20231024	3185	11.30	20230324	4510	-21.40	20231024	3185	11.30	20230324	2.25	N	023410	500	386 억	3410828	N	N	5	N	N
138	20231107	160323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	65	2	1.86	2844109335	803816	117.22	3510	3595	3455	4550	2450	3500	3538.24	4.33	65725	3566	3532	3491	3457	3416	3512	3437	387	1050	500	2590	5	1	77310863	2756	9.66	0.29	12	1.04	369.00	12086.00	4510	20231024	-20.95	3185	20230324	11.93	4510	-20.95	20231024	3185	11.93	20230324	4510	-20.95	20231024	3185	11.93	20230324	2.25	N	023410	500	386 억	3344882	N	N	5	N	N
139	20231107	150324	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	75	2	2.14	2686720675	759720	110.79	3510	3595	3455	4550	2450	3500	3536.46	4.33	68166	3566	3532	3491	3457	3416	3512	3437	387	1050	500	2590	5	1	77310863	2764	9.69	0.30	12	0.98	369.00	12086.00	4510	20231024	-20.73	3185	20230324	12.24	4510	-20.73	20231024	3185	12.24	20230324	4510	-20.73	20231024	3185	12.24	20230324	2.25	N	023410	500	386 억	3344882	N	N	10	N	N
140	20231107	140326	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3550	50	2	1.43	2131071300	603846	88.06	3510	3565	3455	4550	2450	3500	3529.16	4.33	63583	3566	3532	3491	3457	3416	3512	3437	387	1050	500	2590	5	1	77310863	2745	9.62	0.29	12	0.78	369.00	12086.00	4510	20231024	-21.29	3185	20230324	11.46	4510	-21.29	20231024	3185	11.46	20230324	4510	-21.29	20231024	3185	11.46	20230324	2.25	N	023410	500	386 억	3344882	N	N	10	N	N
141	20231107	130324	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3535	35	2	1.00	1827758145	518116	75.56	3510	3565	3455	4550	2450	3500	3527.70	4.33	58251	3566	3532	3491	3457	3416	3512	3437	387	1050	500	2590	5	1	77310863	2733	9.58	0.29	12	0.67	369.00	12086.00	4510	20231024	-21.62	3185	20230324	10.99	4510	-21.62	20231024	3185	10.99	20230324	4510	-21.62	20231024	3185	10.99	20230324	2.25	N	023410	500	386 억	3344882	N	N	10	N	N
142	20231107	120321	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3525	25	2	0.71	1402483850	397983	58.04	3510	3555	3455	4550	2450	3500	3523.98	4.33	29892	3566	3532	3491	3457	3416	3512	3437	387	1050	500	2590	5	1	77310863	2725	9.55	0.29	12	0.51	369.00	12086.00	4510	20231024	-21.84	3185	20230324	10.68	4510	-21.84	20231024	3185	10.68	20230324	4510	-21.84	20231024	3185	10.68	20230324	2.25	N	023410	500	386 억	3344882	N	N	10	N	N
143	20231107	110323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3530	30	2	0.86	1107859060	314572	45.87	3510	3555	3455	4550	2450	3500	3521.80	4.33	12153	3566	3532	3491	3457	3416	3512	3437	387	1050	500	2590	5	1	77310863	2729	9.57	0.29	12	0.41	369.00	12086.00	4510	20231024	-21.73	3185	20230324	10.83	4510	-21.73	20231024	3185	10.83	20230324	4510	-21.73	20231024	3185	10.83	20230324	2.25	N	023410	500	386 억	3344882	N	N	10	N	N
144	20231107	100326	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3525	25	2	0.71	813701385	231094	33.70	3510	3555	3455	4550	2450	3500	3521.09	4.33	-8104	3566	3532	3491	3457	3416	3512	3437	387	1050	500	2590	5	1	77310863	2725	9.55	0.29	12	0.30	369.00	12086.00	4510	20231024	-21.84	3185	20230324	10.68	4510	-21.84	20231024	3185	10.68	20230324	4510	-21.84	20231024	3185	10.68	20230324	2.25	N	023410	500	386 억	3344882	N	N	10	N	N
145	20231107	090319	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3485	-15	5	-0.43	47993010	13721	2.00	3510	3510	3475	4550	2450	3500	3497.78	4.33	-9828	3566	3532	3491	3457	3416	3512	3437	387	1050	500	2590	5	1	77310863	2694	9.44	0.29	12	0.02	369.00	12086.00	4510	20231024	-22.73	3185	20230324	9.42	4510	-22.73	20231024	3185	9.42	20230324	4510	-22.73	20231024	3185	9.42	20230324	2.25	N	023410	500	386 억	3344882	N	N	10	N	N
146	20231106	160316	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3500	20	2	0.57	2322790200	666977	72.14	3525	3525	3450	4520	2440	3480	3482.39	4.18	111377	3576	3527	3451	3402	3326	3552	3427	387	1040	500	2570	5	1	77310863	2706	9.49	0.29	12	0.86	369.00	12086.00	4510	20231024	-22.39	3185	20230324	9.89	4510	-22.39	20231024	3185	9.89	20230324	4510	-22.39	20231024	3185	9.89	20230324	2.34	N	023410	500	386 억	3231543	N	N	10	N	N
147	20231106	150318	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	10	2	0.29	2185774975	627784	67.90	3525	3525	3450	4520	2440	3480	3481.74	4.18	99898	3576	3527	3451	3402	3326	3552	3427	387	1040	500	2570	5	1	77310863	2698	9.46	0.29	12	0.81	369.00	12086.00	4510	20231024	-22.62	3185	20230324	9.58	4510	-22.62	20231024	3185	9.58	20230324	4510	-22.62	20231024	3185	9.58	20230324	2.34	N	023410	500	386 억	3231543	N	N	9	N	N
148	20231106	140316	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3475	-5	5	-0.14	1947822180	559488	60.52	3525	3525	3450	4520	2440	3480	3481.44	4.18	85181	3576	3527	3451	3402	3326	3552	3427	387	1040	500	2570	5	1	77310863	2687	9.42	0.29	12	0.72	369.00	12086.00	4510	20231024	-22.95	3185	20230324	9.11	4510	-22.95	20231024	3185	9.11	20230324	4510	-22.95	20231024	3185	9.11	20230324	2.34	N	023410	500	386 억	3231543	N	N	9	N	N
149	20231106	130320	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	10	2	0.29	1739816190	499809	54.06	3525	3525	3450	4520	2440	3480	3480.97	4.18	67602	3576	3527	3451	3402	3326	3552	3427	387	1040	500	2570	5	1	77310863	2698	9.46	0.29	12	0.65	369.00	12086.00	4510	20231024	-22.62	3185	20230324	9.58	4510	-22.62	20231024	3185	9.58	20230324	4510	-22.62	20231024	3185	9.58	20230324	2.34	N	023410	500	386 억	3231543	N	N	9	N	N
150	20231106	120319	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3480	0	3	0.00	1626904575	467406	50.56	3525	3525	3450	4520	2440	3480	3480.71	4.18	53986	3576	3527	3451	3402	3326	3552	3427	387	1040	500	2570	5	1	77310863	2690	9.43	0.29	12	0.60	369.00	12086.00	4510	20231024	-22.84	3185	20230324	9.26	4510	-22.84	20231024	3185	9.26	20230324	4510	-22.84	20231024	3185	9.26	20230324	2.34	N	023410	500	386 억	3231543	N	N	9	N	N
151	20231106	110319	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3470	-10	5	-0.29	1270107310	364257	39.40	3525	3525	3460	4520	2440	3480	3486.88	4.18	36005	3576	3527	3451	3402	3326	3552	3427	387	1040	500	2570	5	1	77310863	2683	9.40	0.29	12	0.47	369.00	12086.00	4510	20231024	-23.06	3185	20230324	8.95	4510	-23.06	20231024	3185	8.95	20230324	4510	-23.06	20231024	3185	8.95	20230324	2.34	N	023410	500	386 억	3231543	N	N	9	N	N
152	20231106	100303	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3495	15	2	0.43	757603970	216782	23.45	3525	3525	3470	4520	2440	3480	3494.89	4.18	-25762	3576	3527	3451	3402	3326	3552	3427	387	1040	500	2570	5	1	77310863	2702	9.47	0.29	12	0.28	369.00	12086.00	4510	20231024	-22.51	3185	20230324	9.73	4510	-22.51	20231024	3185	9.73	20230324	4510	-22.51	20231024	3185	9.73	20230324	2.34	N	023410	500	386 억	3231543	N	N	9	N	N
153	20231106	090319	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3485	5	2	0.14	160227055	45667	4.94	3525	3525	3480	4520	2440	3480	3509.72	4.18	-9303	3576	3527	3451	3402	3326	3552	3427	387	1040	500	2570	5	1	77310863	2694	9.44	0.29	12	0.06	369.00	12086.00	4510	20231024	-22.73	3185	20230324	9.42	4510	-22.73	20231024	3185	9.42	20230324	4510	-22.73	20231024	3185	9.42	20230324	2.34	N	023410	500	386 억	3231543	N	N	9	N	N
154	20231103	160313	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3480	105	2	3.11	3162072320	917532	89.84	3400	3500	3375	4385	2365	3375	3446.24	3.97	159239	3498	3436	3368	3306	3238	3467	3337	387	1010	500	2490	5	1	77310863	2690	9.43	0.29	12	1.19	369.00	12086.00	4510	20231024	-22.84	3185	20230324	9.26	4510	-22.84	20231024	3185	9.26	20230324	4510	-22.84	20231024	3185	9.26	20230324	2.50	N	023410	500	386 억	3068103	N	N	9	N	N
155	20231103	150315	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3480	105	2	3.11	2887320445	838704	82.13	3400	3500	3375	4385	2365	3375	3442.60	3.97	142257	3498	3436	3368	3306	3238	3467	3337	387	1010	500	2490	5	1	77310863	2690	9.43	0.29	12	1.08	369.00	12086.00	4510	20231024	-22.84	3185	20230324	9.26	4510	-22.84	20231024	3185	9.26	20230324	4510	-22.84	20231024	3185	9.26	20230324	2.50	N	023410	500	386 억	3068103	N	N	11	N	N
156	20231103	140315	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	115	2	3.41	2654994805	771977	75.59	3400	3500	3375	4385	2365	3375	3439.21	3.97	118092	3498	3436	3368	3306	3238	3467	3337	387	1010	500	2490	5	1	77310863	2698	9.46	0.29	12	1.00	369.00	12086.00	4510	20231024	-22.62	3185	20230324	9.58	4510	-22.62	20231024	3185	9.58	20230324	4510	-22.62	20231024	3185	9.58	20230324	2.50	N	023410	500	386 억	3068103	N	N	11	N	N
157	20231103	130314	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3455	80	2	2.37	2182525020	636246	62.30	3400	3485	3375	4385	2365	3375	3430.32	3.97	100838	3498	3436	3368	3306	3238	3467	3337	387	1010	500	2490	5	1	77310863	2671	9.36	0.29	12	0.82	369.00	12086.00	4510	20231024	-23.39	3185	20230324	8.48	4510	-23.39	20231024	3185	8.48	20230324	4510	-23.39	20231024	3185	8.48	20230324	2.50	N	023410	500	386 억	3068103	N	N	11	N	N
158	20231103	120313	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3460	85	2	2.52	1766449610	516224	50.55	3400	3460	3375	4385	2365	3375	3421.87	3.97	111147	3498	3436	3368	3306	3238	3467	3337	387	1010	500	2490	5	1	77310863	2675	9.38	0.29	12	0.67	369.00	12086.00	4510	20231024	-23.28	3185	20230324	8.63	4510	-23.28	20231024	3185	8.63	20230324	4510	-23.28	20231024	3185	8.63	20230324	2.50	N	023410	500	386 억	3068103	N	N	11	N	N
159	20231103	110316	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3425	50	2	1.48	1417825075	414969	40.63	3400	3455	3375	4385	2365	3375	3416.70	3.97	84526	3498	3436	3368	3306	3238	3467	3337	387	1010	500	2490	5	1	77310863	2648	9.28	0.28	12	0.54	369.00	12086.00	4510	20231024	-24.06	3185	20230324	7.54	4510	-24.06	20231024	3185	7.54	20230324	4510	-24.06	20231024	3185	7.54	20230324	2.50	N	023410	500	386 억	3068103	N	N	11	N	N
160	20231103	100312	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3410	35	2	1.04	1017408890	298198	29.20	3400	3455	3375	4385	2365	3375	3411.86	3.97	35896	3498	3436	3368	3306	3238	3467	3337	387	1010	500	2490	5	1	77310863	2636	9.24	0.28	12	0.39	369.00	12086.00	4510	20231024	-24.39	3185	20230324	7.06	4510	-24.39	20231024	3185	7.06	20230324	4510	-24.39	20231024	3185	7.06	20230324	2.50	N	023410	500	386 억	3068103	N	N	11	N	N
161	20231103	090312	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3430	55	2	1.63	274300580	79993	7.83	3400	3455	3400	4385	2365	3375	3429.06	3.97	-13663	3498	3436	3368	3306	3238	3467	3337	387	1010	500	2490	5	1	77310863	2652	9.30	0.28	12	0.10	369.00	12086.00	4510	20231024	-23.95	3185	20230324	7.69	4510	-23.95	20231024	3185	7.69	20230324	4510	-23.95	20231024	3185	7.69	20230324	2.50	N	023410	500	386 억	3068103	N	N	11	N	N
162	20231102	160311	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3375	20	2	0.60	3401062900	1009441	80.44	3370	3430	3300	4360	2350	3355	3369.24	3.62	267754	3521	3437	3356	3272	3191	3480	3315	387	1005	500	2480	5	1	77310863	2609	9.15	0.28	12	1.31	369.00	12086.00	4510	20231024	-25.17	3185	20230324	5.97	4510	-25.17	20231024	3185	5.97	20230324	4510	-25.17	20231024	3185	5.97	20230324	2.61	N	023410	500	386 억	2801561	N	N	11	N	N
163	20231102	150315	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3380	25	2	0.75	3241365910	962106	76.67	3370	3430	3300	4360	2350	3355	3369.03	3.62	258126	3521	3437	3356	3272	3191	3480	3315	387	1005	500	2480	5	1	77310863	2613	9.16	0.28	12	1.24	369.00	12086.00	4510	20231024	-25.06	3185	20230324	6.12	4510	-25.06	20231024	3185	6.12	20230324	4510	-25.06	20231024	3185	6.12	20230324	2.61	N	023410	500	386 억	2801561	N	N	0	N	N
164	20231102	140311	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3360	5	2	0.15	2998329575	890022	70.92	3370	3430	3300	4360	2350	3355	3368.83	3.62	230161	3521	3437	3356	3272	3191	3480	3315	387	1005	500	2480	5	1	77310863	2598	9.11	0.28	12	1.15	369.00	12086.00	4510	20231024	-25.50	3185	20230324	5.49	4510	-25.50	20231024	3185	5.49	20230324	4510	-25.50	20231024	3185	5.49	20230324	2.61	N	023410	500	386 억	2801561	N	N	0	N	N
165	20231102	130312	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3340	-15	5	-0.45	2530213150	749643	59.74	3370	3430	3305	4360	2350	3355	3375.22	3.62	170887	3521	3437	3356	3272	3191	3480	3315	387	1005	500	2480	5	1	77310863	2582	9.05	0.28	12	0.97	369.00	12086.00	4510	20231024	-25.94	3185	20230324	4.87	4510	-25.94	20231024	3185	4.87	20230324	4510	-25.94	20231024	3185	4.87	20230324	2.61	N	023410	500	386 억	2801561	N	N	0	N	N
166	20231102	120310	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3370	15	2	0.45	1699856240	501756	39.98	3370	3430	3345	4360	2350	3355	3387.82	3.62	119411	3521	3437	3356	3272	3191	3480	3315	387	1005	500	2480	5	1	77310863	2605	9.13	0.28	12	0.65	369.00	12086.00	4510	20231024	-25.28	3185	20230324	5.81	4510	-25.28	20231024	3185	5.81	20230324	4510	-25.28	20231024	3185	5.81	20230324	2.61	N	023410	500	386 억	2801561	N	N	0	N	N
167	20231102	110311	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3400	45	2	1.34	1070191370	315066	25.11	3370	3430	3355	4360	2350	3355	3396.72	3.62	59842	3521	3437	3356	3272	3191	3480	3315	387	1005	500	2480	5	1	77310863	2629	9.21	0.28	12	0.41	369.00	12086.00	4510	20231024	-24.61	3185	20230324	6.75	4510	-24.61	20231024	3185	6.75	20230324	4510	-24.61	20231024	3185	6.75	20230324	2.61	N	023410	500	386 억	2801561	N	N	0	N	N
168	20231102	100311	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3395	40	2	1.19	677042715	199919	15.93	3370	3410	3355	4360	2350	3355	3386.59	3.62	43467	3521	3437	3356	3272	3191	3480	3315	387	1005	500	2480	5	1	77310863	2625	9.20	0.28	12	0.26	369.00	12086.00	4510	20231024	-24.72	3185	20230324	6.59	4510	-24.72	20231024	3185	6.59	20230324	4510	-24.72	20231024	3185	6.59	20230324	2.61	N	023410	500	386 억	2801561	N	N	0	N	N
169	20231102	090315	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3375	20	2	0.60	151028220	44628	3.56	3370	3410	3370	4360	2350	3355	3384.16	3.62	4790	3521	3437	3356	3272	3191	3480	3315	387	1005	500	2480	5	1	77310863	2609	9.15	0.28	12	0.06	369.00	12086.00	4510	20231024	-25.17	3185	20230324	5.97	4510	-25.17	20231024	3185	5.97	20230324	4510	-25.17	20231024	3185	5.97	20230324	2.61	N	023410	500	386 억	2801561	N	N	0	N	N
170	20231101	160312	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3355	85	2	2.60	4180348180	1242851	109.27	3280	3440	3275	4250	2290	3270	3363.53	3.36	149188	3480	3375	3320	3215	3160	3347	3187	387	980	500	2410	5	1	77310863	2594	9.09	0.28	12	1.61	369.00	12086.00	4510	20231024	-25.61	3185	20230324	5.34	4510	-25.61	20231024	3185	5.34	20230324	4510	-25.61	20231024	3185	5.34	20230324	2.63	N	023410	500	386 억	2594205	N	N	0	N	N
171	20231101	150311	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3340	70	2	2.14	4028118855	1197382	105.27	3280	3440	3275	4250	2290	3270	3364.11	3.36	137916	3480	3375	3320	3215	3160	3347	3187	387	980	500	2410	5	1	77310863	2582	9.05	0.28	12	1.55	369.00	12086.00	4510	20231024	-25.94	3185	20230324	4.87	4510	-25.94	20231024	3185	4.87	20230324	4510	-25.94	20231024	3185	4.87	20230324	2.63	N	023410	500	386 억	2594205	N	N	0	N	N
172	20231101	140307	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3325	55	2	1.68	3843290185	1141869	100.39	3280	3440	3275	4250	2290	3270	3365.80	3.36	124501	3480	3375	3320	3215	3160	3347	3187	387	980	500	2410	5	1	77310863	2571	9.01	0.28	12	1.48	369.00	12086.00	4510	20231024	-26.27	3185	20230324	4.40	4510	-26.27	20231024	3185	4.40	20230324	4510	-26.27	20231024	3185	4.40	20230324	2.63	N	023410	500	386 억	2594205	N	N	0	N	N
173	20231101	130311	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3335	65	2	1.99	3691056735	1096232	96.38	3280	3440	3275	4250	2290	3270	3367.05	3.36	107666	3480	3375	3320	3215	3160	3347	3187	387	980	500	2410	5	1	77310863	2578	9.04	0.28	12	1.42	369.00	12086.00	4510	20231024	-26.05	3185	20230324	4.71	4510	-26.05	20231024	3185	4.71	20230324	4510	-26.05	20231024	3185	4.71	20230324	2.63	N	023410	500	386 억	2594205	N	N	0	N	N
174	20231101	120316	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3365	95	2	2.91	3337256695	990490	87.08	3280	3440	3275	4250	2290	3270	3369.31	3.36	71900	3480	3375	3320	3215	3160	3347	3187	387	980	500	2410	5	1	77310863	2602	9.12	0.28	12	1.28	369.00	12086.00	4510	20231024	-25.39	3185	20230324	5.65	4510	-25.39	20231024	3185	5.65	20230324	4510	-25.39	20231024	3185	5.65	20230324	2.63	N	023410	500	386 억	2594205	N	N	0	N	N
175	20231101	110316	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3365	95	2	2.91	2986990060	886745	77.96	3280	3440	3275	4250	2290	3270	3368.50	3.36	63849	3480	3375	3320	3215	3160	3347	3187	387	980	500	2410	5	1	77310863	2602	9.12	0.28	12	1.15	369.00	12086.00	4510	20231024	-25.39	3185	20230324	5.65	4510	-25.39	20231024	3185	5.65	20230324	4510	-25.39	20231024	3185	5.65	20230324	2.63	N	023410	500	386 억	2594205	N	N	0	N	N
176	20231101	100314	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3350	80	2	2.45	949214930	285349	25.09	3280	3365	3275	4250	2290	3270	3326.53	3.36	102066	3480	3375	3320	3215	3160	3347	3187	387	980	500	2410	5	1	77310863	2590	9.08	0.28	12	0.37	369.00	12086.00	4510	20231024	-25.72	3185	20230324	5.18	4510	-25.72	20231024	3185	5.18	20230324	4510	-25.72	20231024	3185	5.18	20230324	2.63	N	023410	500	386 억	2594205	N	N	0	N	N
177	20231101	090315	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3290	20	2	0.61	85503160	25994	2.29	3280	3310	3280	4250	2290	3270	3289.43	3.36	5249	3480	3375	3320	3215	3160	3347	3187	387	980	500	2410	5	1	77310863	2544	8.92	0.27	12	0.03	369.00	12086.00	4510	20231024	-27.05	3185	20230324	3.30	4510	-27.05	20231024	3185	3.30	20230324	4510	-27.05	20231024	3185	3.30	20230324	2.63	N	023410	500	386 억	2594205	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History