KissMeData/023410/price/prices-20230701.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

70 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160340	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3340	25	2	0.75	147409890	44243	23.69	3315	3355	3315	4305	2325	3315	3331.82	3.19	0	7422	3388	3351	3318	3281	3248	3335	3265	387	990	500	2450	5	1	77310863	2582	9.05	0.28	12	0.06	369.00	12086.00	4190	20220816	-20.29	3180	20220930	5.03	3800	-12.11	20230202	3185	4.87	20230324	4190	-20.29	20220816	3180	5.03	20220930	1.56	N	023410	500	386 억	2466461	N	N	298	N	N
3	20230731	150339	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3340	25	2	0.75	137391650	41243	22.09	3315	3355	3315	4305	2325	3315	3331.27	3.19	0	6795	3388	3351	3318	3281	3248	3335	3265	387	990	500	2450	5	1	77310863	2582	9.05	0.28	12	0.05	369.00	12086.00	4190	20220816	-20.29	3180	20220930	5.03	3800	-12.11	20230202	3185	4.87	20230324	4190	-20.29	20220816	3180	5.03	20220930	1.56	N	023410	500	386 억	2466461	N	N	47	N	N
4	20230731	140339	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3330	15	2	0.45	114233695	34291	18.36	3315	3355	3315	4305	2325	3315	3331.30	3.19	0	6110	3388	3351	3318	3281	3248	3335	3265	387	990	500	2450	5	1	77310863	2574	9.02	0.28	12	0.04	369.00	12086.00	4190	20220816	-20.53	3180	20220930	4.72	3800	-12.37	20230202	3185	4.55	20230324	4190	-20.53	20220816	3180	4.72	20220930	1.56	N	023410	500	386 억	2466461	N	N	47	N	N
5	20230731	130341	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3330	15	2	0.45	103965335	31205	16.71	3315	3355	3315	4305	2325	3315	3331.69	3.19	0	5539	3388	3351	3318	3281	3248	3335	3265	387	990	500	2450	5	1	77310863	2574	9.02	0.28	12	0.04	369.00	12086.00	4190	20220816	-20.53	3180	20220930	4.72	3800	-12.37	20230202	3185	4.55	20230324	4190	-20.53	20220816	3180	4.72	20220930	1.56	N	023410	500	386 억	2466461	N	N	47	N	N
6	20230731	120343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3320	5	2	0.15	98777190	29645	15.87	3315	3355	3315	4305	2325	3315	3332.00	3.19	0	5243	3388	3351	3318	3281	3248	3335	3265	387	990	500	2450	5	1	77310863	2567	9.00	0.27	12	0.04	369.00	12086.00	4190	20220816	-20.76	3180	20220930	4.40	3800	-12.63	20230202	3185	4.24	20230324	4190	-20.76	20220816	3180	4.40	20220930	1.56	N	023410	500	386 억	2466461	N	N	47	N	N
7	20230731	110344	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3340	25	2	0.75	78701155	23612	12.64	3315	3355	3315	4305	2325	3315	3333.10	3.19	0	3575	3388	3351	3318	3281	3248	3335	3265	387	990	500	2450	5	1	77310863	2582	9.05	0.28	12	0.03	369.00	12086.00	4190	20220816	-20.29	3180	20220930	5.03	3800	-12.11	20230202	3185	4.87	20230324	4190	-20.29	20220816	3180	5.03	20220930	1.56	N	023410	500	386 억	2466461	N	N	47	N	N
8	20230731	100343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3345	30	2	0.90	37176705	11176	5.98	3315	3350	3315	4305	2325	3315	3326.48	3.19	0	202	3388	3351	3318	3281	3248	3335	3265	387	990	500	2450	5	1	77310863	2586	9.07	0.28	12	0.01	369.00	12086.00	4190	20220816	-20.17	3180	20220930	5.19	3800	-11.97	20230202	3185	5.02	20230324	4190	-20.17	20220816	3180	5.19	20220930	1.56	N	023410	500	386 억	2466461	N	N	47	N	N
9	20230731	090340	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3315	0	3	0.00	1040910	314	0.17	3315	3315	3315	4305	2325	3315	3315.00	3.19	0	0	3388	3351	3318	3281	3248	3335	3265	387	990	500	2450	5	1	77310863	2563	8.98	0.27	12	0.00	369.00	12086.00	4190	20220816	-20.88	3180	20220930	4.25	3800	-12.76	20230202	3185	4.08	20230324	4190	-20.88	20220816	3180	4.25	20220930	1.56	N	023410	500	386 억	2466461	N	N	47	N	N
10	20230728	160341	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3315	-20	5	-0.60	617374855	186144	163.12	3335	3355	3285	4335	2335	3335	3316.66	3.13	2572	42995	3425	3380	3290	3245	3155	3402	3267	387	1000	500	2460	5	1	77310863	2563	8.98	0.27	12	0.24	369.00	12086.00	4190	20220816	-20.88	3180	20220930	4.25	3800	-12.76	20230202	3185	4.08	20230324	4190	-20.88	20220816	3180	4.25	20220930	1.61	N	023410	500	386 억	2423469	N	N	47	N	N
11	20230728	150340	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3310	-25	5	-0.75	601743640	181421	158.99	3335	3355	3285	4335	2335	3335	3316.84	3.13	2572	42387	3425	3380	3290	3245	3155	3402	3267	387	1000	500	2460	5	1	77310863	2559	8.97	0.27	12	0.23	369.00	12086.00	4190	20220816	-21.00	3180	20220930	4.09	3800	-12.89	20230202	3185	3.92	20230324	4190	-21.00	20220816	3180	4.09	20220930	1.61	N	023410	500	386 억	2423469	N	N	415	N	N
12	20230728	140340	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3300	-35	5	-1.05	539409120	162505	142.41	3335	3355	3295	4335	2335	3335	3319.34	3.13	2572	37238	3425	3380	3290	3245	3155	3402	3267	387	1000	500	2460	5	1	77310863	2551	8.94	0.27	12	0.21	369.00	12086.00	4190	20220816	-21.24	3180	20220930	3.77	3800	-13.16	20230202	3185	3.61	20230324	4190	-21.24	20220816	3180	3.77	20220930	1.61	N	023410	500	386 억	2423469	N	N	415	N	N
13	20230728	130340	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3310	-25	5	-0.75	455157745	136967	120.03	3335	3355	3305	4335	2335	3335	3323.12	3.13	2572	33107	3425	3380	3290	3245	3155	3402	3267	387	1000	500	2460	5	1	77310863	2559	8.97	0.27	12	0.18	369.00	12086.00	4190	20220816	-21.00	3180	20220930	4.09	3800	-12.89	20230202	3185	3.92	20230324	4190	-21.00	20220816	3180	4.09	20220930	1.61	N	023410	500	386 억	2423469	N	N	415	N	N
14	20230728	120337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3325	-10	5	-0.30	370436440	111365	97.59	3335	3355	3305	4335	2335	3335	3326.33	3.13	2572	29516	3425	3380	3290	3245	3155	3402	3267	387	1000	500	2460	5	1	77310863	2571	9.01	0.28	12	0.14	369.00	12086.00	4190	20220816	-20.64	3180	20220930	4.56	3800	-12.50	20230202	3185	4.40	20230324	4190	-20.64	20220816	3180	4.56	20220930	1.61	N	023410	500	386 억	2423469	N	N	415	N	N
15	20230728	110341	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3305	-30	5	-0.90	320065805	96174	84.28	3335	3355	3305	4335	2335	3335	3327.99	3.13	2572	24077	3425	3380	3290	3245	3155	3402	3267	387	1000	500	2460	5	1	77310863	2555	8.96	0.27	12	0.12	369.00	12086.00	4190	20220816	-21.12	3180	20220930	3.93	3800	-13.03	20230202	3185	3.77	20230324	4190	-21.12	20220816	3180	3.93	20220930	1.61	N	023410	500	386 억	2423469	N	N	415	N	N
16	20230728	100339	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3350	15	2	0.45	167482880	50238	44.03	3335	3355	3315	4335	2335	3335	3333.79	3.13	2572	12089	3425	3380	3290	3245	3155	3402	3267	387	1000	500	2460	5	1	77310863	2590	9.08	0.28	12	0.06	369.00	12086.00	4190	20220816	-20.05	3180	20220930	5.35	3800	-11.84	20230202	3185	5.18	20230324	4190	-20.05	20220816	3180	5.35	20220930	1.61	N	023410	500	386 억	2423469	N	N	415	N	N
17	20230728	090341	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3320	-15	5	-0.45	1773475	533	0.47	3335	3335	3320	4335	2335	3335	3327.35	3.13	2572	-434	3425	3380	3290	3245	3155	3402	3267	387	1000	500	2460	5	1	77310863	2567	9.00	0.27	12	0.00	369.00	12086.00	4190	20220816	-20.76	3180	20220930	4.40	3800	-12.63	20230202	3185	4.24	20230324	4190	-20.76	20220816	3180	4.40	20220930	1.61	N	023410	500	386 억	2423469	N	N	415	N	N
18	20230727	160339	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3335	130	2	4.06	374931345	114110	47.40	3215	3335	3200	4165	2245	3205	3285.70	3.09	2890	32104	3391	3297	3246	3152	3101	3272	3127	387	960	500	2370	5	1	77310863	2578	9.04	0.28	12	0.15	369.00	12086.00	4190	20220816	-20.41	3180	20220930	4.87	3800	-12.24	20230202	3185	4.71	20230324	4190	-20.41	20220816	3180	4.87	20220930	1.59	N	023410	500	386 억	2387702	N	N	415	N	N
19	20230727	150339	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3320	115	2	3.59	347887860	105975	44.02	3215	3335	3200	4165	2245	3205	3282.74	3.09	2890	30841	3391	3297	3246	3152	3101	3272	3127	387	960	500	2370	5	1	77310863	2567	9.00	0.27	12	0.14	369.00	12086.00	4190	20220816	-20.76	3180	20220930	4.40	3800	-12.63	20230202	3185	4.24	20230324	4190	-20.76	20220816	3180	4.40	20220930	1.59	N	023410	500	386 억	2387702	N	N	2802	N	N
20	20230727	140336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3325	120	2	3.74	324193775	98845	41.06	3215	3325	3200	4165	2245	3205	3279.82	3.09	2890	27243	3391	3297	3246	3152	3101	3272	3127	387	960	500	2370	5	1	77310863	2571	9.01	0.28	12	0.13	369.00	12086.00	4190	20220816	-20.64	3180	20220930	4.56	3800	-12.50	20230202	3185	4.40	20230324	4190	-20.64	20220816	3180	4.56	20220930	1.59	N	023410	500	386 억	2387702	N	N	2802	N	N
21	20230727	130338	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3290	85	2	2.65	224070210	68556	28.48	3215	3310	3200	4165	2245	3205	3268.43	3.09	2890	17215	3391	3297	3246	3152	3101	3272	3127	387	960	500	2370	5	1	77310863	2544	8.92	0.27	12	0.09	369.00	12086.00	4190	20220816	-21.48	3180	20220930	3.46	3800	-13.42	20230202	3185	3.30	20230324	4190	-21.48	20220816	3180	3.46	20220930	1.59	N	023410	500	386 억	2387702	N	N	2802	N	N
22	20230727	120341	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3305	100	2	3.12	186586810	57137	23.73	3215	3310	3200	4165	2245	3205	3265.60	3.09	2890	15918	3391	3297	3246	3152	3101	3272	3127	387	960	500	2370	5	1	77310863	2555	8.96	0.27	12	0.07	369.00	12086.00	4190	20220816	-21.12	3180	20220930	3.93	3800	-13.03	20230202	3185	3.77	20230324	4190	-21.12	20220816	3180	3.93	20220930	1.59	N	023410	500	386 억	2387702	N	N	2802	N	N
23	20230727	110338	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3300	95	2	2.96	167694965	51420	21.36	3215	3305	3200	4165	2245	3205	3261.28	3.09	2890	13940	3391	3297	3246	3152	3101	3272	3127	387	960	500	2370	5	1	77310863	2551	8.94	0.27	12	0.07	369.00	12086.00	4190	20220816	-21.24	3180	20220930	3.77	3800	-13.16	20230202	3185	3.61	20230324	4190	-21.24	20220816	3180	3.77	20220930	1.59	N	023410	500	386 억	2387702	N	N	2802	N	N
24	20230727	100338	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3280	75	2	2.34	118201410	36415	15.13	3215	3285	3200	4165	2245	3205	3245.95	3.09	2890	16646	3391	3297	3246	3152	3101	3272	3127	387	960	500	2370	5	1	77310863	2536	8.89	0.27	12	0.05	369.00	12086.00	4190	20220816	-21.72	3180	20220930	3.14	3800	-13.68	20230202	3185	2.98	20230324	4190	-21.72	20220816	3180	3.14	20220930	1.59	N	023410	500	386 억	2387702	N	N	2802	N	N
25	20230727	090338	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3220	15	2	0.47	19810790	6160	2.56	3215	3235	3200	4165	2245	3205	3216.04	3.09	2890	3687	3391	3297	3246	3152	3101	3272	3127	387	960	500	2370	5	1	77310863	2489	8.73	0.27	12	0.01	369.00	12086.00	4190	20220816	-23.15	3180	20220930	1.26	3800	-15.26	20230202	3185	1.10	20230324	4190	-23.15	20220816	3180	1.26	20220930	1.59	N	023410	500	386 억	2387702	N	N	2802	N	N
26	20230726	160336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3205	-135	5	-4.04	775514990	238163	190.25	3340	3340	3195	4340	2340	3340	3256.30	3.08	0	966	3490	3415	3375	3300	3260	3395	3280	387	1000	500	2470	5	1	77310863	2478	8.69	0.27	12	0.31	369.00	12086.00	4190	20220816	-23.51	3180	20220930	0.79	3800	-15.66	20230202	3185	0.63	20230324	4190	-23.51	20220816	3180	0.79	20220930	1.59	N	023410	500	386 억	2384812	N	N	2802	N	N
27	20230726	150338	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3230	-110	5	-3.29	669787215	205270	163.97	3340	3340	3195	4340	2340	3340	3262.95	3.08	0	-5403	3490	3415	3375	3300	3260	3395	3280	387	1000	500	2470	5	1	77310863	2497	8.75	0.27	12	0.27	369.00	12086.00	4190	20220816	-22.91	3180	20220930	1.57	3800	-15.00	20230202	3185	1.41	20230324	4190	-22.91	20220816	3180	1.57	20220930	1.59	N	023410	500	386 억	2384812	N	N	4415	N	N
28	20230726	140339	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3220	-120	5	-3.59	611976350	187341	149.65	3340	3340	3195	4340	2340	3340	3266.63	3.08	0	-11805	3490	3415	3375	3300	3260	3395	3280	387	1000	500	2470	5	1	77310863	2489	8.73	0.27	12	0.24	369.00	12086.00	4190	20220816	-23.15	3180	20220930	1.26	3800	-15.26	20230202	3185	1.10	20230324	4190	-23.15	20220816	3180	1.26	20220930	1.59	N	023410	500	386 억	2384812	N	N	4415	N	N
29	20230726	130335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3195	-145	5	-4.34	571964635	174886	139.70	3340	3340	3195	4340	2340	3340	3270.49	3.08	0	-9807	3490	3415	3375	3300	3260	3395	3280	387	1000	500	2470	5	1	77310863	2470	8.66	0.26	12	0.23	369.00	12086.00	4190	20220816	-23.75	3180	20220930	0.47	3800	-15.92	20230202	3185	0.31	20230324	4190	-23.75	20220816	3180	0.47	20220930	1.59	N	023410	500	386 억	2384812	N	N	4415	N	N
30	20230726	120338	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3260	-80	5	-2.40	436480915	133014	106.25	3340	3340	3245	4340	2340	3340	3281.45	3.08	0	-1671	3490	3415	3375	3300	3260	3395	3280	387	1000	500	2470	5	1	77310863	2520	8.83	0.27	12	0.17	369.00	12086.00	4190	20220816	-22.20	3180	20220930	2.52	3800	-14.21	20230202	3185	2.35	20230324	4190	-22.20	20220816	3180	2.52	20220930	1.59	N	023410	500	386 억	2384812	N	N	4415	N	N
31	20230726	110336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3265	-75	5	-2.25	286443865	86999	69.50	3340	3340	3250	4340	2340	3340	3292.48	3.08	0	-12308	3490	3415	3375	3300	3260	3395	3280	387	1000	500	2470	5	1	77310863	2524	8.85	0.27	12	0.11	369.00	12086.00	4190	20220816	-22.08	3180	20220930	2.67	3800	-14.08	20230202	3185	2.51	20230324	4190	-22.08	20220816	3180	2.67	20220930	1.59	N	023410	500	386 억	2384812	N	N	4415	N	N
32	20230726	100338	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3290	-50	5	-1.50	230236865	69814	55.77	3340	3340	3250	4340	2340	3340	3297.84	3.08	0	-11211	3490	3415	3375	3300	3260	3395	3280	387	1000	500	2470	5	1	77310863	2544	8.92	0.27	12	0.09	369.00	12086.00	4190	20220816	-21.48	3180	20220930	3.46	3800	-13.42	20230202	3185	3.30	20230324	4190	-21.48	20220816	3180	3.46	20220930	1.59	N	023410	500	386 억	2384812	N	N	4415	N	N
33	20230726	090334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3335	-5	5	-0.15	3365430	1008	0.81	3340	3340	3335	4340	2340	3340	3338.68	3.08	0	-228	3490	3415	3375	3300	3260	3395	3280	387	1000	500	2470	5	1	77310863	2578	9.04	0.28	12	0.00	369.00	12086.00	4190	20220816	-20.41	3180	20220930	4.87	3800	-12.24	20230202	3185	4.71	20230324	4190	-20.41	20220816	3180	4.87	20220930	1.59	N	023410	500	386 억	2384812	N	N	4415	N	N
34	20230725	160334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3340	-30	5	-0.89	419787690	125183	116.83	3345	3450	3335	4380	2360	3370	3353.40	3.09	1286	-5710	3456	3412	3391	3347	3326	3402	3337	387	1010	500	2490	5	1	77310863	2582	9.05	0.28	12	0.16	369.00	12086.00	4190	20220816	-20.29	3180	20220930	5.03	3800	-12.11	20230202	3185	4.87	20230324	4190	-20.29	20220816	3180	5.03	20220930	1.58	N	023410	500	386 억	2389236	N	N	4415	N	N
35	20230725	150332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3355	-15	5	-0.45	378390260	112803	105.27	3345	3450	3335	4380	2360	3370	3354.43	3.09	1286	-3324	3456	3412	3391	3347	3326	3402	3337	387	1010	500	2490	5	1	77310863	2594	9.09	0.28	12	0.15	369.00	12086.00	4190	20220816	-19.93	3180	20220930	5.50	3800	-11.71	20230202	3185	5.34	20230324	4190	-19.93	20220816	3180	5.50	20220930	1.58	N	023410	500	386 억	2389236	N	N	3024	N	N
36	20230725	140333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3355	-15	5	-0.45	365962455	109094	101.81	3345	3450	3335	4380	2360	3370	3354.56	3.09	1286	-3582	3456	3412	3391	3347	3326	3402	3337	387	1010	500	2490	5	1	77310863	2594	9.09	0.28	12	0.14	369.00	12086.00	4190	20220816	-19.93	3180	20220930	5.50	3800	-11.71	20230202	3185	5.34	20230324	4190	-19.93	20220816	3180	5.50	20220930	1.58	N	023410	500	386 억	2389236	N	N	3024	N	N
37	20230725	130335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3335	-35	5	-1.04	349079265	104049	97.11	3345	3450	3335	4380	2360	3370	3354.95	3.09	1286	-4843	3456	3412	3391	3347	3326	3402	3337	387	1010	500	2490	5	1	77310863	2578	9.04	0.28	12	0.13	369.00	12086.00	4190	20220816	-20.41	3180	20220930	4.87	3800	-12.24	20230202	3185	4.71	20230324	4190	-20.41	20220816	3180	4.87	20220930	1.58	N	023410	500	386 억	2389236	N	N	3024	N	N
38	20230725	120334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3360	-10	5	-0.30	167143855	49588	46.28	3345	3450	3345	4380	2360	3370	3370.65	3.09	1286	-4923	3456	3412	3391	3347	3326	3402	3337	387	1010	500	2490	5	1	77310863	2598	9.11	0.28	12	0.06	369.00	12086.00	4190	20220816	-19.81	3180	20220930	5.66	3800	-11.58	20230202	3185	5.49	20230324	4190	-19.81	20220816	3180	5.66	20220930	1.58	N	023410	500	386 억	2389236	N	N	3024	N	N
39	20230725	110333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3355	-15	5	-0.45	127192635	37656	35.14	3345	3450	3345	4380	2360	3370	3377.75	3.09	1286	-5905	3456	3412	3391	3347	3326	3402	3337	387	1010	500	2490	5	1	77310863	2594	9.09	0.28	12	0.05	369.00	12086.00	4190	20220816	-19.93	3180	20220930	5.50	3800	-11.71	20230202	3185	5.34	20230324	4190	-19.93	20220816	3180	5.50	20220930	1.58	N	023410	500	386 억	2389236	N	N	3024	N	N
40	20230725	100334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3365	-5	5	-0.15	98460415	29088	27.15	3345	3450	3345	4380	2360	3370	3384.92	3.09	1286	-6464	3456	3412	3391	3347	3326	3402	3337	387	1010	500	2490	5	1	77310863	2602	9.12	0.28	12	0.04	369.00	12086.00	4190	20220816	-19.69	3180	20220930	5.82	3800	-11.45	20230202	3185	5.65	20230324	4190	-19.69	20220816	3180	5.82	20220930	1.58	N	023410	500	386 억	2389236	N	N	3024	N	N
41	20230725	090333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3375	5	2	0.15	30838320	9215	8.60	3345	3375	3345	4380	2360	3370	3346.53	3.09	1286	443	3456	3412	3391	3347	3326	3402	3337	387	1010	500	2490	5	1	77310863	2609	9.15	0.28	12	0.01	369.00	12086.00	4190	20220816	-19.45	3180	20220930	6.13	3800	-11.18	20230202	3185	5.97	20230324	4190	-19.45	20220816	3180	6.13	20220930	1.58	N	023410	500	386 억	2389236	N	N	3024	N	N
42	20230724	160333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3370	-65	5	-1.89	362999820	107141	106.46	3420	3435	3370	4465	2405	3435	3388.10	3.10	0	-6854	3471	3452	3426	3407	3381	3440	3395	387	1030	500	2540	5	1	77310863	2605	9.13	0.28	12	0.14	369.00	12086.00	4190	20220816	-19.57	3180	20220930	5.97	3800	-11.32	20230202	3185	5.81	20230324	4190	-19.57	20220816	3180	5.97	20220930	1.58	N	023410	500	386 억	2394536	N	N	3024	N	N
43	20230724	150332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3380	-55	5	-1.60	294997265	87004	86.45	3420	3435	3370	4465	2405	3435	3390.62	3.10	0	-6915	3471	3452	3426	3407	3381	3440	3395	387	1030	500	2540	5	1	77310863	2613	9.16	0.28	12	0.11	369.00	12086.00	4190	20220816	-19.33	3180	20220930	6.29	3800	-11.05	20230202	3185	6.12	20230324	4190	-19.33	20220816	3180	6.29	20220930	1.58	N	023410	500	386 억	2394536	N	N	2916	N	N
44	20230724	140330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3390	-45	5	-1.31	278958855	82254	81.73	3420	3435	3370	4465	2405	3435	3391.43	3.10	0	-7167	3471	3452	3426	3407	3381	3440	3395	387	1030	500	2540	5	1	77310863	2621	9.19	0.28	12	0.11	369.00	12086.00	4190	20220816	-19.09	3180	20220930	6.60	3800	-10.79	20230202	3185	6.44	20230324	4190	-19.09	20220816	3180	6.60	20220930	1.58	N	023410	500	386 억	2394536	N	N	2916	N	N
45	20230724	130332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3390	-45	5	-1.31	231991225	68356	67.92	3420	3435	3375	4465	2405	3435	3393.87	3.10	0	-4681	3471	3452	3426	3407	3381	3440	3395	387	1030	500	2540	5	1	77310863	2621	9.19	0.28	12	0.09	369.00	12086.00	4190	20220816	-19.09	3180	20220930	6.60	3800	-10.79	20230202	3185	6.44	20230324	4190	-19.09	20220816	3180	6.60	20220930	1.58	N	023410	500	386 억	2394536	N	N	2916	N	N
46	20230724	120331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3385	-50	5	-1.46	200839820	59154	58.78	3420	3435	3375	4465	2405	3435	3395.20	3.10	0	-4422	3471	3452	3426	3407	3381	3440	3395	387	1030	500	2540	5	1	77310863	2617	9.17	0.28	12	0.08	369.00	12086.00	4190	20220816	-19.21	3180	20220930	6.45	3800	-10.92	20230202	3185	6.28	20230324	4190	-19.21	20220816	3180	6.45	20220930	1.58	N	023410	500	386 억	2394536	N	N	2916	N	N
47	20230724	110334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3385	-50	5	-1.46	174791455	51449	51.12	3420	3435	3375	4465	2405	3435	3397.37	3.10	0	-4374	3471	3452	3426	3407	3381	3440	3395	387	1030	500	2540	5	1	77310863	2617	9.17	0.28	12	0.07	369.00	12086.00	4190	20220816	-19.21	3180	20220930	6.45	3800	-10.92	20230202	3185	6.28	20230324	4190	-19.21	20220816	3180	6.45	20220930	1.58	N	023410	500	386 억	2394536	N	N	2916	N	N
48	20230724	100329	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3390	-45	5	-1.31	131701010	38700	38.45	3420	3435	3385	4465	2405	3435	3403.13	3.10	0	-4150	3471	3452	3426	3407	3381	3440	3395	387	1030	500	2540	5	1	77310863	2621	9.19	0.28	12	0.05	369.00	12086.00	4190	20220816	-19.09	3180	20220930	6.60	3800	-10.79	20230202	3185	6.44	20230324	4190	-19.09	20220816	3180	6.60	20220930	1.58	N	023410	500	386 억	2394536	N	N	2916	N	N
49	20230724	090331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3410	-25	5	-0.73	8636325	2531	2.51	3420	3420	3410	4465	2405	3435	3412.22	3.10	0	123	3471	3452	3426	3407	3381	3440	3395	387	1030	500	2540	5	1	77310863	2636	9.24	0.28	12	0.00	369.00	12086.00	4190	20220816	-18.62	3180	20220930	7.23	3800	-10.26	20230202	3185	7.06	20230324	4190	-18.62	20220816	3180	7.23	20220930	1.58	N	023410	500	386 억	2394536	N	N	2916	N	N
50	20230721	160329	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3435	0	3	0.00	342829100	100281	210.71	3445	3445	3400	4465	2405	3435	3418.68	3.07	0	19742	3498	3466	3443	3411	3388	3482	3427	387	1030	500	2540	5	1	77310863	2656	9.31	0.28	12	0.13	369.00	12086.00	4190	20220816	-18.02	3180	20220930	8.02	3800	-9.61	20230202	3185	7.85	20230324	4190	-18.02	20220816	3180	8.02	20220930	1.57	N	023410	500	386 억	2373685	N	N	2916	N	N
51	20230721	150331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3425	-10	5	-0.29	300630415	87985	184.88	3445	3445	3400	4465	2405	3435	3416.84	3.07	0	18152	3498	3466	3443	3411	3388	3482	3427	387	1030	500	2540	5	1	77310863	2648	9.28	0.28	12	0.11	369.00	12086.00	4190	20220816	-18.26	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4190	-18.26	20220816	3180	7.70	20220930	1.57	N	023410	500	386 억	2373685	N	N	925	N	N
52	20230721	140329	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3425	-10	5	-0.29	290284995	84960	178.52	3445	3445	3400	4465	2405	3435	3416.73	3.07	0	16764	3498	3466	3443	3411	3388	3482	3427	387	1030	500	2540	5	1	77310863	2648	9.28	0.28	12	0.11	369.00	12086.00	4190	20220816	-18.26	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4190	-18.26	20220816	3180	7.70	20220930	1.57	N	023410	500	386 억	2373685	N	N	925	N	N
53	20230721	130329	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3425	-10	5	-0.29	260425140	76244	160.21	3445	3445	3400	4465	2405	3435	3415.68	3.07	0	15357	3498	3466	3443	3411	3388	3482	3427	387	1030	500	2540	5	1	77310863	2648	9.28	0.28	12	0.10	369.00	12086.00	4190	20220816	-18.26	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4190	-18.26	20220816	3180	7.70	20220930	1.57	N	023410	500	386 억	2373685	N	N	925	N	N
54	20230721	120333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3430	-5	5	-0.15	228367985	66887	140.55	3445	3445	3400	4465	2405	3435	3414.24	3.07	0	10416	3498	3466	3443	3411	3388	3482	3427	387	1030	500	2540	5	1	77310863	2652	9.30	0.28	12	0.09	369.00	12086.00	4190	20220816	-18.14	3180	20220930	7.86	3800	-9.74	20230202	3185	7.69	20230324	4190	-18.14	20220816	3180	7.86	20220930	1.57	N	023410	500	386 억	2373685	N	N	925	N	N
55	20230721	110331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3420	-15	5	-0.44	148428240	43483	91.37	3445	3445	3400	4465	2405	3435	3413.48	3.07	0	3255	3498	3466	3443	3411	3388	3482	3427	387	1030	500	2540	5	1	77310863	2644	9.27	0.28	12	0.06	369.00	12086.00	4190	20220816	-18.38	3180	20220930	7.55	3800	-10.00	20230202	3185	7.38	20230324	4190	-18.38	20220816	3180	7.55	20220930	1.57	N	023410	500	386 억	2373685	N	N	925	N	N
56	20230721	100332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3415	-20	5	-0.58	77013675	22545	47.37	3445	3445	3410	4465	2405	3435	3416.00	3.07	0	-2733	3498	3466	3443	3411	3388	3482	3427	387	1030	500	2540	5	1	77310863	2640	9.25	0.28	12	0.03	369.00	12086.00	4190	20220816	-18.50	3180	20220930	7.39	3800	-10.13	20230202	3185	7.22	20230324	4190	-18.50	20220816	3180	7.39	20220930	1.57	N	023410	500	386 억	2373685	N	N	925	N	N
57	20230721	090332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3445	10	2	0.29	706225	205	0.43	3445	3445	3445	4465	2405	3435	3445.00	3.07	0	-109	3498	3466	3443	3411	3388	3482	3427	387	1030	500	2540	5	1	77310863	2663	9.34	0.29	12	0.00	369.00	12086.00	4190	20220816	-17.78	3180	20220930	8.33	3800	-9.34	20230202	3185	8.16	20230324	4190	-17.78	20220816	3180	8.33	20220930	1.57	N	023410	500	386 억	2373685	N	N	925	N	N
58	20230720	160330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3435	-15	5	-0.43	163969800	47549	79.39	3420	3475	3420	4485	2415	3450	3448.44	3.05	0	19324	3493	3471	3448	3426	3403	3460	3415	387	1035	500	2550	5	1	77310863	2656	9.31	0.28	12	0.06	369.00	12086.00	4190	20220816	-18.02	3180	20220930	8.02	3800	-9.61	20230202	3185	7.85	20230324	4190	-18.02	20220816	3180	8.02	20220930	1.59	N	023410	500	386 억	2354470	N	N	925	N	N
59	20230720	150329	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3465	15	2	0.43	129897140	37647	62.86	3420	3475	3420	4485	2415	3450	3450.40	3.05	0	17723	3493	3471	3448	3426	3403	3460	3415	387	1035	500	2550	5	1	77310863	2679	9.39	0.29	12	0.05	369.00	12086.00	4190	20220816	-17.30	3180	20220930	8.96	3800	-8.82	20230202	3185	8.79	20230324	4190	-17.30	20220816	3180	8.96	20220930	1.59	N	023410	500	386 억	2354470	N	N	894	N	N
60	20230720	140328	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3450	0	3	0.00	112409745	32592	54.42	3420	3475	3420	4485	2415	3450	3449.00	3.05	0	17528	3493	3471	3448	3426	3403	3460	3415	387	1035	500	2550	5	1	77310863	2667	9.35	0.29	12	0.04	369.00	12086.00	4190	20220816	-17.66	3180	20220930	8.49	3800	-9.21	20230202	3185	8.32	20230324	4190	-17.66	20220816	3180	8.49	20220930	1.59	N	023410	500	386 억	2354470	N	N	894	N	N
61	20230720	130328	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3450	0	3	0.00	100241875	29065	48.53	3420	3475	3420	4485	2415	3450	3448.89	3.05	0	17193	3493	3471	3448	3426	3403	3460	3415	387	1035	500	2550	5	1	77310863	2667	9.35	0.29	12	0.04	369.00	12086.00	4190	20220816	-17.66	3180	20220930	8.49	3800	-9.21	20230202	3185	8.32	20230324	4190	-17.66	20220816	3180	8.49	20220930	1.59	N	023410	500	386 억	2354470	N	N	894	N	N
62	20230720	120332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3455	5	2	0.14	96563730	27999	46.75	3420	3475	3420	4485	2415	3450	3448.83	3.05	0	16888	3493	3471	3448	3426	3403	3460	3415	387	1035	500	2550	5	1	77310863	2671	9.36	0.29	12	0.04	369.00	12086.00	4190	20220816	-17.54	3180	20220930	8.65	3800	-9.08	20230202	3185	8.48	20230324	4190	-17.54	20220816	3180	8.65	20220930	1.59	N	023410	500	386 억	2354470	N	N	894	N	N
63	20230720	110331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3460	10	2	0.29	91842320	26634	44.47	3420	3475	3420	4485	2415	3450	3448.31	3.05	0	16630	3493	3471	3448	3426	3403	3460	3415	387	1035	500	2550	5	1	77310863	2675	9.38	0.29	12	0.03	369.00	12086.00	4190	20220816	-17.42	3180	20220930	8.81	3800	-8.95	20230202	3185	8.63	20230324	4190	-17.42	20220816	3180	8.81	20220930	1.59	N	023410	500	386 억	2354470	N	N	894	N	N
64	20230720	100327	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3440	-10	5	-0.29	24025995	6991	11.67	3420	3450	3420	4485	2415	3450	3436.70	3.05	0	1207	3493	3471	3448	3426	3403	3460	3415	387	1035	500	2550	5	1	77310863	2659	9.32	0.28	12	0.01	369.00	12086.00	4190	20220816	-17.90	3180	20220930	8.18	3800	-9.47	20230202	3185	8.01	20230324	4190	-17.90	20220816	3180	8.18	20220930	1.59	N	023410	500	386 억	2354470	N	N	894	N	N
65	20230720	090327	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3435	-15	5	-0.43	1967865	575	0.96	3420	3435	3420	4485	2415	3450	3422.37	3.05	0	121	3493	3471	3448	3426	3403	3460	3415	387	1035	500	2550	5	1	77310863	2656	9.31	0.28	12	0.00	369.00	12086.00	4190	20220816	-18.02	3180	20220930	8.02	3800	-9.61	20230202	3185	7.85	20230324	4190	-18.02	20220816	3180	8.02	20220930	1.59	N	023410	500	386 억	2354470	N	N	894	N	N
66	20230719	160334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3450	5	2	0.15	206076465	59894	89.18	3470	3470	3425	4475	2415	3445	3440.69	3.05	0	-2056	3511	3477	3456	3422	3401	3467	3412	387	1030	500	2540	5	1	77310863	2667	9.35	0.29	12	0.08	369.00	12086.00	4190	20220816	-17.66	3180	20220930	8.49	3800	-9.21	20230202	3185	8.32	20230324	4190	-17.66	20220816	3180	8.49	20220930	1.56	N	023410	500	386 억	2355878	N	N	894	N	N
67	20230719	150333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3430	-15	5	-0.44	152251750	44261	65.90	3470	3470	3425	4475	2415	3445	3439.86	3.05	0	-1212	3511	3477	3456	3422	3401	3467	3412	387	1030	500	2540	5	1	77310863	2652	9.30	0.28	12	0.06	369.00	12086.00	4190	20220816	-18.14	3180	20220930	7.86	3800	-9.74	20230202	3185	7.69	20230324	4190	-18.14	20220816	3180	7.86	20220930	1.56	N	023410	500	386 억	2355878	N	N	824	N	N
68	20230719	140334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3440	-5	5	-0.15	124495215	36175	53.86	3470	3470	3425	4475	2415	3445	3441.47	3.05	0	-1912	3511	3477	3456	3422	3401	3467	3412	387	1030	500	2540	5	1	77310863	2659	9.32	0.28	12	0.05	369.00	12086.00	4190	20220816	-17.90	3180	20220930	8.18	3800	-9.47	20230202	3185	8.01	20230324	4190	-17.90	20220816	3180	8.18	20220930	1.56	N	023410	500	386 억	2355878	N	N	824	N	N
69	20230719	130330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3445	0	3	0.00	97208620	28224	42.03	3470	3470	3425	4475	2415	3445	3444.18	3.05	0	-1708	3511	3477	3456	3422	3401	3467	3412	387	1030	500	2540	5	1	77310863	2663	9.34	0.29	12	0.04	369.00	12086.00	4190	20220816	-17.78	3180	20220930	8.33	3800	-9.34	20230202	3185	8.16	20230324	4190	-17.78	20220816	3180	8.33	20220930	1.56	N	023410	500	386 억	2355878	N	N	824	N	N
70	20230719	120332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3455	10	2	0.29	89495035	25985	38.69	3470	3470	3425	4475	2415	3445	3444.10	3.05	0	-1747	3511	3477	3456	3422	3401	3467	3412	387	1030	500	2540	5	1	77310863	2671	9.36	0.29	12	0.03	369.00	12086.00	4190	20220816	-17.54	3180	20220930	8.65	3800	-9.08	20230202	3185	8.48	20230324	4190	-17.54	20220816	3180	8.65	20220930	1.56	N	023410	500	386 억	2355878	N	N	824	N	N
71	20230719	110332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3460	15	2	0.44	62823660	18253	27.18	3470	3470	3425	4475	2415	3445	3441.83	3.05	0	-25	3511	3477	3456	3422	3401	3467	3412	387	1030	500	2540	5	1	77310863	2675	9.38	0.29	12	0.02	369.00	12086.00	4190	20220816	-17.42	3180	20220930	8.81	3800	-8.95	20230202	3185	8.63	20230324	4190	-17.42	20220816	3180	8.81	20220930	1.56	N	023410	500	386 억	2355878	N	N	824	N	N
72	20230719	100330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3440	-5	5	-0.15	34981860	10180	15.16	3470	3470	3425	4475	2415	3445	3436.33	3.05	0	135	3511	3477	3456	3422	3401	3467	3412	387	1030	500	2540	5	1	77310863	2659	9.32	0.28	12	0.01	369.00	12086.00	4190	20220816	-17.90	3180	20220930	8.18	3800	-9.47	20230202	3185	8.01	20230324	4190	-17.90	20220816	3180	8.18	20220930	1.56	N	023410	500	386 억	2355878	N	N	824	N	N
73	20230719	090332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3440	-5	5	-0.15	103355	30	0.04	3470	3470	3440	4475	2415	3445	3445.17	3.05	0	0	3511	3477	3456	3422	3401	3467	3412	387	1030	500	2540	5	1	77310863	2659	9.32	0.28	12	0.00	369.00	12086.00	4190	20220816	-17.90	3180	20220930	8.18	3800	-9.47	20230202	3185	8.01	20230324	4190	-17.90	20220816	3180	8.18	20220930	1.56	N	023410	500	386 억	2355878	N	N	824	N	N
74	20230718	160330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3445	-20	5	-0.58	232342040	67155	43.85	3455	3490	3435	4500	2430	3465	3459.79	3.05	0	-3103	3561	3512	3466	3417	3371	3537	3442	387	1035	500	2560	5	1	77310863	2663	9.34	0.29	12	0.09	369.00	12086.00	4190	20220816	-17.78	3180	20220930	8.33	3800	-9.34	20230202	3185	8.16	20230324	4190	-17.78	20220816	3180	8.33	20220930	1.57	N	023410	500	386 억	2358872	N	N	824	N	N
75	20230718	150331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3460	-5	5	-0.14	219867425	63537	41.49	3455	3490	3435	4500	2430	3465	3460.46	3.05	0	-2574	3561	3512	3466	3417	3371	3537	3442	387	1035	500	2560	5	1	77310863	2675	9.38	0.29	12	0.08	369.00	12086.00	4190	20220816	-17.42	3180	20220930	8.81	3800	-8.95	20230202	3185	8.63	20230324	4190	-17.42	20220816	3180	8.81	20220930	1.57	N	023410	500	386 억	2358872	N	N	735	N	N
76	20230718	140328	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3465	0	3	0.00	208305550	60190	39.30	3455	3490	3435	4500	2430	3465	3460.80	3.05	0	-1576	3561	3512	3466	3417	3371	3537	3442	387	1035	500	2560	5	1	77310863	2679	9.39	0.29	12	0.08	369.00	12086.00	4190	20220816	-17.30	3180	20220930	8.96	3800	-8.82	20230202	3185	8.79	20230324	4190	-17.30	20220816	3180	8.96	20220930	1.57	N	023410	500	386 억	2358872	N	N	735	N	N
77	20230718	130330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3455	-10	5	-0.29	197059540	56931	37.18	3455	3490	3435	4500	2430	3465	3461.37	3.05	0	-2194	3561	3512	3466	3417	3371	3537	3442	387	1035	500	2560	5	1	77310863	2671	9.36	0.29	12	0.07	369.00	12086.00	4190	20220816	-17.54	3180	20220930	8.65	3800	-9.08	20230202	3185	8.48	20230324	4190	-17.54	20220816	3180	8.65	20220930	1.57	N	023410	500	386 억	2358872	N	N	735	N	N
78	20230718	120330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3460	-5	5	-0.14	115268580	33247	21.71	3455	3490	3455	4500	2430	3465	3467.04	3.05	0	-5106	3561	3512	3466	3417	3371	3537	3442	387	1035	500	2560	5	1	77310863	2675	9.38	0.29	12	0.04	369.00	12086.00	4190	20220816	-17.42	3180	20220930	8.81	3800	-8.95	20230202	3185	8.63	20230324	4190	-17.42	20220816	3180	8.81	20220930	1.57	N	023410	500	386 억	2358872	N	N	735	N	N
79	20230718	110331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3475	10	2	0.29	79374930	22887	14.95	3455	3490	3455	4500	2430	3465	3468.12	3.05	0	-5160	3561	3512	3466	3417	3371	3537	3442	387	1035	500	2560	5	1	77310863	2687	9.42	0.29	12	0.03	369.00	12086.00	4190	20220816	-17.06	3180	20220930	9.28	3800	-8.55	20230202	3185	9.11	20230324	4190	-17.06	20220816	3180	9.28	20220930	1.57	N	023410	500	386 억	2358872	N	N	735	N	N
80	20230718	100328	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3470	5	2	0.14	56634340	16350	10.68	3455	3490	3455	4500	2430	3465	3463.87	3.05	0	-2678	3561	3512	3466	3417	3371	3537	3442	387	1035	500	2560	5	1	77310863	2683	9.40	0.29	12	0.02	369.00	12086.00	4190	20220816	-17.18	3180	20220930	9.12	3800	-8.68	20230202	3185	8.95	20230324	4190	-17.18	20220816	3180	9.12	20220930	1.57	N	023410	500	386 억	2358872	N	N	735	N	N
81	20230718	090329	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3465	0	3	0.00	11351130	3285	2.15	3455	3470	3455	4500	2430	3465	3455.44	3.05	0	-66	3561	3512	3466	3417	3371	3537	3442	387	1035	500	2560	5	1	77310863	2679	9.39	0.29	12	0.00	369.00	12086.00	4190	20220816	-17.30	3180	20220930	8.96	3800	-8.82	20230202	3185	8.79	20230324	4190	-17.30	20220816	3180	8.96	20220930	1.57	N	023410	500	386 억	2358872	N	N	735	N	N
82	20230717	160329	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3465	25	2	0.73	530566875	152179	209.81	3445	3515	3420	4470	2410	3440	3486.47	3.01	0	28863	3466	3452	3426	3412	3386	3460	3420	387	1030	500	2540	5	1	77310863	2679	9.39	0.29	12	0.20	369.00	12086.00	4190	20220816	-17.30	3180	20220930	8.96	3800	-8.82	20230202	3185	8.79	20230324	4190	-17.30	20220816	3180	8.96	20220930	1.56	N	023410	500	386 억	2327879	N	N	735	N	N
83	20230717	150328	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3465	25	2	0.73	503382920	144344	199.00	3445	3515	3420	4470	2410	3440	3487.38	3.01	0	28599	3466	3452	3426	3412	3386	3460	3420	387	1030	500	2540	5	1	77310863	2679	9.39	0.29	12	0.19	369.00	12086.00	4190	20220816	-17.30	3180	20220930	8.96	3800	-8.82	20230202	3185	8.79	20230324	4190	-17.30	20220816	3180	8.96	20220930	1.56	N	023410	500	386 억	2327879	N	N	188	N	N
84	20230717	140329	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3475	35	2	1.02	456117985	130722	180.22	3445	3515	3420	4470	2410	3440	3489.22	3.01	0	28135	3466	3452	3426	3412	3386	3460	3420	387	1030	500	2540	5	1	77310863	2687	9.42	0.29	12	0.17	369.00	12086.00	4190	20220816	-17.06	3180	20220930	9.28	3800	-8.55	20230202	3185	9.11	20230324	4190	-17.06	20220816	3180	9.28	20220930	1.56	N	023410	500	386 억	2327879	N	N	188	N	N
85	20230717	130327	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3495	55	2	1.60	409845715	117436	161.91	3445	3515	3420	4470	2410	3440	3489.95	3.01	0	27326	3466	3452	3426	3412	3386	3460	3420	387	1030	500	2540	5	1	77310863	2702	9.47	0.29	12	0.15	369.00	12086.00	4190	20220816	-16.59	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4190	-16.59	20220816	3180	9.91	20220930	1.56	N	023410	500	386 억	2327879	N	N	188	N	N
86	20230717	120330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3505	65	2	1.89	329358755	94381	130.12	3445	3515	3420	4470	2410	3440	3489.67	3.01	0	23405	3466	3452	3426	3412	3386	3460	3420	387	1030	500	2540	5	1	77310863	2710	9.50	0.29	12	0.12	369.00	12086.00	4190	20220816	-16.35	3180	20220930	10.22	3800	-7.76	20230202	3185	10.05	20230324	4190	-16.35	20220816	3180	10.22	20220930	1.56	N	023410	500	386 억	2327879	N	N	188	N	N
87	20230717	110327	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	50	2	1.45	93842700	27166	37.45	3445	3490	3420	4470	2410	3440	3454.42	3.01	0	5088	3466	3452	3426	3412	3386	3460	3420	387	1030	500	2540	5	1	77310863	2698	9.46	0.29	12	0.04	369.00	12086.00	4190	20220816	-16.71	3180	20220930	9.75	3800	-8.16	20230202	3185	9.58	20230324	4190	-16.71	20220816	3180	9.75	20220930	1.56	N	023410	500	386 억	2327879	N	N	188	N	N
88	20230717	100327	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3460	20	2	0.58	52568425	15270	21.05	3445	3465	3420	4470	2410	3440	3442.59	3.01	0	1905	3466	3452	3426	3412	3386	3460	3420	387	1030	500	2540	5	1	77310863	2675	9.38	0.29	12	0.02	369.00	12086.00	4190	20220816	-17.42	3180	20220930	8.81	3800	-8.95	20230202	3185	8.63	20230324	4190	-17.42	20220816	3180	8.81	20220930	1.56	N	023410	500	386 억	2327879	N	N	188	N	N
89	20230717	090327	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3450	10	2	0.29	7843520	2280	3.14	3445	3450	3420	4470	2410	3440	3440.14	3.01	0	-1034	3466	3452	3426	3412	3386	3460	3420	387	1030	500	2540	5	1	77310863	2667	9.35	0.29	12	0.00	369.00	12086.00	4190	20220816	-17.66	3180	20220930	8.49	3800	-9.21	20230202	3185	8.32	20230324	4190	-17.66	20220816	3180	8.49	20220930	1.56	N	023410	500	386 억	2327879	N	N	188	N	N
90	20230714	160326	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3440	5	2	0.15	247993985	72528	154.77	3435	3440	3400	4465	2405	3435	3419.29	3.00	0	9797	3498	3466	3438	3406	3378	3482	3422	387	1030	500	2540	5	1	77310863	2659	9.32	0.28	12	0.09	369.00	12086.00	4190	20220816	-17.90	3180	20220930	8.18	3800	-9.47	20230202	3185	8.01	20230324	4190	-17.90	20220816	3180	8.18	20220930	1.59	N	023410	500	386 억	2318082	N	N	188	N	N
91	20230714	150328	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3435	0	3	0.00	235509630	68896	147.02	3435	3440	3400	4465	2405	3435	3418.34	3.00	0	9903	3498	3466	3438	3406	3378	3482	3422	387	1030	500	2540	5	1	77310863	2656	9.31	0.28	12	0.09	369.00	12086.00	4190	20220816	-18.02	3180	20220930	8.02	3800	-9.61	20230202	3185	7.85	20230324	4190	-18.02	20220816	3180	8.02	20220930	1.59	N	023410	500	386 억	2318082	N	N	262	N	N
92	20230714	140329	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3435	0	3	0.00	211477475	61887	132.06	3435	3440	3400	4465	2405	3435	3417.16	3.00	0	10524	3498	3466	3438	3406	3378	3482	3422	387	1030	500	2540	5	1	77310863	2656	9.31	0.28	12	0.08	369.00	12086.00	4190	20220816	-18.02	3180	20220930	8.02	3800	-9.61	20230202	3185	7.85	20230324	4190	-18.02	20220816	3180	8.02	20220930	1.59	N	023410	500	386 억	2318082	N	N	262	N	N
93	20230714	130325	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3425	-10	5	-0.29	183685395	53777	114.75	3435	3440	3400	4465	2405	3435	3415.69	3.00	0	7686	3498	3466	3438	3406	3378	3482	3422	387	1030	500	2540	5	1	77310863	2648	9.28	0.28	12	0.07	369.00	12086.00	4190	20220816	-18.26	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4190	-18.26	20220816	3180	7.70	20220930	1.59	N	023410	500	386 억	2318082	N	N	262	N	N
94	20230714	120326	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3430	-5	5	-0.15	148448990	43451	92.72	3435	3440	3400	4465	2405	3435	3416.47	3.00	0	5450	3498	3466	3438	3406	3378	3482	3422	387	1030	500	2540	5	1	77310863	2652	9.30	0.28	12	0.06	369.00	12086.00	4190	20220816	-18.14	3180	20220930	7.86	3800	-9.74	20230202	3185	7.69	20230324	4190	-18.14	20220816	3180	7.86	20220930	1.59	N	023410	500	386 억	2318082	N	N	262	N	N
95	20230714	110327	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3425	-10	5	-0.29	114389545	33499	71.48	3435	3440	3400	4465	2405	3435	3414.72	3.00	0	-1016	3498	3466	3438	3406	3378	3482	3422	387	1030	500	2540	5	1	77310863	2648	9.28	0.28	12	0.04	369.00	12086.00	4190	20220816	-18.26	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4190	-18.26	20220816	3180	7.70	20220930	1.59	N	023410	500	386 억	2318082	N	N	262	N	N
96	20230714	100329	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3425	-10	5	-0.29	37765055	11047	23.57	3435	3440	3400	4465	2405	3435	3418.58	3.00	0	-4009	3498	3466	3438	3406	3378	3482	3422	387	1030	500	2540	5	1	77310863	2648	9.28	0.28	12	0.01	369.00	12086.00	4190	20220816	-18.26	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4190	-18.26	20220816	3180	7.70	20220930	1.59	N	023410	500	386 억	2318082	N	N	262	N	N
97	20230714	090327	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3435	0	3	0.00	2006040	584	1.25	3435	3435	3435	4465	2405	3435	3435.00	3.00	0	0	3498	3466	3438	3406	3378	3482	3422	387	1030	500	2540	5	1	77310863	2656	9.31	0.28	12	0.00	369.00	12086.00	4190	20220816	-18.02	3180	20220930	8.02	3800	-9.61	20230202	3185	7.85	20230324	4190	-18.02	20220816	3180	8.02	20220930	1.59	N	023410	500	386 억	2318082	N	N	262	N	N
98	20230713	160326	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3435	10	2	0.29	160840170	46794	103.53	3415	3470	3410	4450	2400	3425	3437.21	2.99	0	6422	3448	3436	3413	3401	3378	3442	3407	387	1025	500	2530	5	1	77310863	2656	9.31	0.28	12	0.06	369.00	12086.00	4190	20220816	-18.02	3180	20220930	8.02	3800	-9.61	20230202	3185	7.85	20230324	4190	-18.02	20220816	3180	8.02	20220930	1.58	N	023410	500	386 억	2311660	N	N	262	N	N
99	20230713	150324	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3445	20	2	0.58	151414710	44051	97.46	3415	3470	3410	4450	2400	3425	3437.26	2.99	0	5893	3448	3436	3413	3401	3378	3442	3407	387	1025	500	2530	5	1	77310863	2663	9.34	0.29	12	0.06	369.00	12086.00	4190	20220816	-17.78	3180	20220930	8.33	3800	-9.34	20230202	3185	8.16	20230324	4190	-17.78	20220816	3180	8.33	20220930	1.58	N	023410	500	386 억	2311660	N	N	157	N	N
100	20230713	140323	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3440	15	2	0.44	136084795	39594	87.60	3415	3470	3410	4450	2400	3425	3437.01	2.99	0	5588	3448	3436	3413	3401	3378	3442	3407	387	1025	500	2530	5	1	77310863	2659	9.32	0.28	12	0.05	369.00	12086.00	4190	20220816	-17.90	3180	20220930	8.18	3800	-9.47	20230202	3185	8.01	20230324	4190	-17.90	20220816	3180	8.18	20220930	1.58	N	023410	500	386 억	2311660	N	N	157	N	N
101	20230713	130325	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3440	15	2	0.44	124383465	36192	80.07	3415	3470	3410	4450	2400	3425	3436.77	2.99	0	5922	3448	3436	3413	3401	3378	3442	3407	387	1025	500	2530	5	1	77310863	2659	9.32	0.28	12	0.05	369.00	12086.00	4190	20220816	-17.90	3180	20220930	8.18	3800	-9.47	20230202	3185	8.01	20230324	4190	-17.90	20220816	3180	8.18	20220930	1.58	N	023410	500	386 억	2311660	N	N	157	N	N
102	20230713	120322	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3450	25	2	0.73	111610310	32473	71.84	3415	3470	3410	4450	2400	3425	3437.02	2.99	0	4039	3448	3436	3413	3401	3378	3442	3407	387	1025	500	2530	5	1	77310863	2667	9.35	0.29	12	0.04	369.00	12086.00	4190	20220816	-17.66	3180	20220930	8.49	3800	-9.21	20230202	3185	8.32	20230324	4190	-17.66	20220816	3180	8.49	20220930	1.58	N	023410	500	386 억	2311660	N	N	157	N	N
103	20230713	110326	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3470	45	2	1.31	94007835	27369	60.55	3415	3470	3410	4450	2400	3425	3434.83	2.99	0	4933	3448	3436	3413	3401	3378	3442	3407	387	1025	500	2530	5	1	77310863	2683	9.40	0.29	12	0.04	369.00	12086.00	4190	20220816	-17.18	3180	20220930	9.12	3800	-8.68	20230202	3185	8.95	20230324	4190	-17.18	20220816	3180	9.12	20220930	1.58	N	023410	500	386 억	2311660	N	N	157	N	N
104	20230713	100325	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3440	15	2	0.44	45535215	13289	29.40	3415	3440	3410	4450	2400	3425	3426.53	2.99	0	2472	3448	3436	3413	3401	3378	3442	3407	387	1025	500	2530	5	1	77310863	2659	9.32	0.28	12	0.02	369.00	12086.00	4190	20220816	-17.90	3180	20220930	8.18	3800	-9.47	20230202	3185	8.01	20230324	4190	-17.90	20220816	3180	8.18	20220930	1.58	N	023410	500	386 억	2311660	N	N	157	N	N
105	20230713	090259	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3440	15	2	0.44	6476250	1895	4.19	3415	3440	3415	4450	2400	3425	3417.55	2.99	0	8	3448	3436	3413	3401	3378	3442	3407	387	1025	500	2530	5	1	77310863	2659	9.32	0.28	12	0.00	369.00	12086.00	4190	20220816	-17.90	3180	20220930	8.18	3800	-9.47	20230202	3185	8.01	20230324	4190	-17.90	20220816	3180	8.18	20220930	1.58	N	023410	500	386 억	2311660	N	N	157	N	N
106	20230712	160322	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3425	5	2	0.15	151722465	44560	81.67	3420	3425	3390	4445	2395	3420	3404.81	2.99	0	1084	3480	3450	3400	3370	3320	3465	3385	387	1025	500	2530	5	1	77310863	2648	9.28	0.28	12	0.06	369.00	12086.00	4190	20220816	-18.26	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4190	-18.26	20220816	3180	7.70	20220930	1.58	N	023410	500	386 억	2310580	N	N	157	N	N
107	20230712	150321	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3425	5	2	0.15	144324195	42398	77.70	3420	3425	3390	4445	2395	3420	3404.03	2.99	0	1308	3480	3450	3400	3370	3320	3465	3385	387	1025	500	2530	5	1	77310863	2648	9.28	0.28	12	0.05	369.00	12086.00	4190	20220816	-18.26	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4190	-18.26	20220816	3180	7.70	20220930	1.58	N	023410	500	386 억	2310580	N	N	341	N	N
108	20230712	140320	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3415	-5	5	-0.15	131639755	38682	70.89	3420	3425	3390	4445	2395	3420	3403.13	2.99	0	1337	3480	3450	3400	3370	3320	3465	3385	387	1025	500	2530	5	1	77310863	2640	9.25	0.28	12	0.05	369.00	12086.00	4190	20220816	-18.50	3180	20220930	7.39	3800	-10.13	20230202	3185	7.22	20230324	4190	-18.50	20220816	3180	7.39	20220930	1.58	N	023410	500	386 억	2310580	N	N	341	N	N
109	20230712	130321	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3425	5	2	0.15	126594405	37206	68.19	3420	3425	3390	4445	2395	3420	3402.53	2.99	0	1546	3480	3450	3400	3370	3320	3465	3385	387	1025	500	2530	5	1	77310863	2648	9.28	0.28	12	0.05	369.00	12086.00	4190	20220816	-18.26	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4190	-18.26	20220816	3180	7.70	20220930	1.58	N	023410	500	386 억	2310580	N	N	341	N	N
110	20230712	120322	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3405	-15	5	-0.44	111390145	32749	60.02	3420	3425	3390	4445	2395	3420	3401.33	2.99	0	1893	3480	3450	3400	3370	3320	3465	3385	387	1025	500	2530	5	1	77310863	2632	9.23	0.28	12	0.04	369.00	12086.00	4190	20220816	-18.74	3180	20220930	7.08	3800	-10.39	20230202	3185	6.91	20230324	4190	-18.74	20220816	3180	7.08	20220930	1.58	N	023410	500	386 억	2310580	N	N	341	N	N
111	20230712	110321	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3410	-10	5	-0.29	48352390	14214	26.05	3420	3425	3390	4445	2395	3420	3401.74	2.99	0	2073	3480	3450	3400	3370	3320	3465	3385	387	1025	500	2530	5	1	77310863	2636	9.24	0.28	12	0.02	369.00	12086.00	4190	20220816	-18.62	3180	20220930	7.23	3800	-10.26	20230202	3185	7.06	20230324	4190	-18.62	20220816	3180	7.23	20220930	1.58	N	023410	500	386 억	2310580	N	N	341	N	N
112	20230712	100324	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3395	-25	5	-0.73	37372570	10990	20.14	3420	3425	3390	4445	2395	3420	3400.60	2.99	0	1624	3480	3450	3400	3370	3320	3465	3385	387	1025	500	2530	5	1	77310863	2625	9.20	0.28	12	0.01	369.00	12086.00	4190	20220816	-18.97	3180	20220930	6.76	3800	-10.66	20230202	3185	6.59	20230324	4190	-18.97	20220816	3180	6.76	20220930	1.58	N	023410	500	386 억	2310580	N	N	341	N	N
113	20230712	090322	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3415	-5	5	-0.15	109425	32	0.06	3420	3425	3415	4445	2395	3420	3419.53	2.99	0	-18	3480	3450	3400	3370	3320	3465	3385	387	1025	500	2530	5	1	77310863	2640	9.25	0.28	12	0.00	369.00	12086.00	4190	20220816	-18.50	3180	20220930	7.39	3800	-10.13	20230202	3185	7.22	20230324	4190	-18.50	20220816	3180	7.39	20220930	1.58	N	023410	500	386 억	2310580	N	N	341	N	N
114	20230711	160318	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3420	45	2	1.33	183391310	53862	104.08	3380	3430	3350	4385	2365	3375	3404.84	2.99	0	1437	3418	3396	3368	3346	3318	3407	3357	387	1010	500	2490	5	1	77310863	2644	9.27	0.28	12	0.07	369.00	12086.00	4190	20220816	-18.38	3180	20220930	7.55	3800	-10.00	20230202	3185	7.38	20230324	4190	-18.38	20220816	3180	7.55	20220930	1.59	N	023410	500	386 억	2309143	N	N	341	N	N
115	20230711	150318	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3410	35	2	1.04	162790150	47829	92.42	3380	3430	3350	4385	2365	3375	3403.59	2.99	0	1723	3418	3396	3368	3346	3318	3407	3357	387	1010	500	2490	5	1	77310863	2636	9.24	0.28	12	0.06	369.00	12086.00	4190	20220816	-18.62	3180	20220930	7.23	3800	-10.26	20230202	3185	7.06	20230324	4190	-18.62	20220816	3180	7.23	20220930	1.59	N	023410	500	386 억	2309143	N	N	169	N	N
116	20230711	140317	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3410	35	2	1.04	143594740	42193	81.53	3380	3430	3350	4385	2365	3375	3403.28	2.99	0	-1376	3418	3396	3368	3346	3318	3407	3357	387	1010	500	2490	5	1	77310863	2636	9.24	0.28	12	0.05	369.00	12086.00	4190	20220816	-18.62	3180	20220930	7.23	3800	-10.26	20230202	3185	7.06	20230324	4190	-18.62	20220816	3180	7.23	20220930	1.59	N	023410	500	386 억	2309143	N	N	169	N	N
117	20230711	130315	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3405	30	2	0.89	135283230	39750	76.81	3380	3430	3350	4385	2365	3375	3403.35	2.99	0	-1261	3418	3396	3368	3346	3318	3407	3357	387	1010	500	2490	5	1	77310863	2632	9.23	0.28	12	0.05	369.00	12086.00	4190	20220816	-18.74	3180	20220930	7.08	3800	-10.39	20230202	3185	6.91	20230324	4190	-18.74	20220816	3180	7.08	20220930	1.59	N	023410	500	386 억	2309143	N	N	169	N	N
118	20230711	120319	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3410	35	2	1.04	104747155	30770	59.46	3380	3430	3350	4385	2365	3375	3404.20	2.99	0	-658	3418	3396	3368	3346	3318	3407	3357	387	1010	500	2490	5	1	77310863	2636	9.24	0.28	12	0.04	369.00	12086.00	4190	20220816	-18.62	3180	20220930	7.23	3800	-10.26	20230202	3185	7.06	20230324	4190	-18.62	20220816	3180	7.23	20220930	1.59	N	023410	500	386 억	2309143	N	N	169	N	N
119	20230711	110321	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3405	30	2	0.89	100320485	29470	56.95	3380	3430	3350	4385	2365	3375	3404.16	2.99	0	-613	3418	3396	3368	3346	3318	3407	3357	387	1010	500	2490	5	1	77310863	2632	9.23	0.28	12	0.04	369.00	12086.00	4190	20220816	-18.74	3180	20220930	7.08	3800	-10.39	20230202	3185	6.91	20230324	4190	-18.74	20220816	3180	7.08	20220930	1.59	N	023410	500	386 억	2309143	N	N	169	N	N
120	20230711	100319	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3410	35	2	1.04	41886965	12330	23.83	3380	3425	3350	4385	2365	3375	3397.16	2.99	0	-1016	3418	3396	3368	3346	3318	3407	3357	387	1010	500	2490	5	1	77310863	2636	9.24	0.28	12	0.02	369.00	12086.00	4190	20220816	-18.62	3180	20220930	7.23	3800	-10.26	20230202	3185	7.06	20230324	4190	-18.62	20220816	3180	7.23	20220930	1.59	N	023410	500	386 억	2309143	N	N	169	N	N
121	20230711	090318	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3400	25	2	0.74	11250615	3340	6.45	3380	3400	3350	4385	2365	3375	3368.45	2.99	0	204	3418	3396	3368	3346	3318	3407	3357	387	1010	500	2490	5	1	77310863	2629	9.21	0.28	12	0.00	369.00	12086.00	4190	20220816	-18.85	3180	20220930	6.92	3800	-10.53	20230202	3185	6.75	20230324	4190	-18.85	20220816	3180	6.92	20220930	1.59	N	023410	500	386 억	2309143	N	N	169	N	N
122	20230710	160318	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3375	-10	5	-0.30	170766245	50651	73.73	3355	3390	3340	4400	2370	3385	3371.43	2.94	0	7759	3455	3420	3365	3330	3275	3392	3302	387	1015	500	2500	5	1	77310863	2609	9.15	0.28	12	0.07	369.00	12086.00	4190	20220816	-19.45	3180	20220930	6.13	3800	-11.18	20230202	3185	5.97	20230324	4190	-19.45	20220816	3180	6.13	20220930	1.60	N	023410	500	386 억	2271384	N	N	169	N	N
123	20230710	150316	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3375	-10	5	-0.30	124910100	37063	53.95	3355	3390	3340	4400	2370	3385	3370.21	2.94	0	6619	3455	3420	3365	3330	3275	3392	3302	387	1015	500	2500	5	1	77310863	2609	9.15	0.28	12	0.05	369.00	12086.00	4190	20220816	-19.45	3180	20220930	6.13	3800	-11.18	20230202	3185	5.97	20230324	4190	-19.45	20220816	3180	6.13	20220930	1.60	N	023410	500	386 억	2271384	N	N	172	N	N
124	20230710	140314	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3380	-5	5	-0.15	101972875	30265	44.05	3355	3390	3340	4400	2370	3385	3369.33	2.94	0	6759	3455	3420	3365	3330	3275	3392	3302	387	1015	500	2500	5	1	77310863	2613	9.16	0.28	12	0.04	369.00	12086.00	4190	20220816	-19.33	3180	20220930	6.29	3800	-11.05	20230202	3185	6.12	20230324	4190	-19.33	20220816	3180	6.29	20220930	1.60	N	023410	500	386 억	2271384	N	N	172	N	N
125	20230710	130313	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3375	-10	5	-0.30	77167340	22906	33.34	3355	3390	3340	4400	2370	3385	3368.87	2.94	0	6294	3455	3420	3365	3330	3275	3392	3302	387	1015	500	2500	5	1	77310863	2609	9.15	0.28	12	0.03	369.00	12086.00	4190	20220816	-19.45	3180	20220930	6.13	3800	-11.18	20230202	3185	5.97	20230324	4190	-19.45	20220816	3180	6.13	20220930	1.60	N	023410	500	386 억	2271384	N	N	172	N	N
126	20230710	120318	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3375	-10	5	-0.30	68341020	20292	29.54	3355	3390	3340	4400	2370	3385	3367.88	2.94	0	5935	3455	3420	3365	3330	3275	3392	3302	387	1015	500	2500	5	1	77310863	2609	9.15	0.28	12	0.03	369.00	12086.00	4190	20220816	-19.45	3180	20220930	6.13	3800	-11.18	20230202	3185	5.97	20230324	4190	-19.45	20220816	3180	6.13	20220930	1.60	N	023410	500	386 억	2271384	N	N	172	N	N
127	20230710	110319	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3375	-10	5	-0.30	60303915	17912	26.07	3355	3390	3340	4400	2370	3385	3366.68	2.94	0	5472	3455	3420	3365	3330	3275	3392	3302	387	1015	500	2500	5	1	77310863	2609	9.15	0.28	12	0.02	369.00	12086.00	4190	20220816	-19.45	3180	20220930	6.13	3800	-11.18	20230202	3185	5.97	20230324	4190	-19.45	20220816	3180	6.13	20220930	1.60	N	023410	500	386 억	2271384	N	N	172	N	N
128	20230710	100318	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3385	0	3	0.00	41042365	12213	17.78	3355	3385	3340	4400	2370	3385	3360.55	2.94	0	6332	3455	3420	3365	3330	3275	3392	3302	387	1015	500	2500	5	1	77310863	2617	9.17	0.28	12	0.02	369.00	12086.00	4190	20220816	-19.21	3180	20220930	6.45	3800	-10.92	20230202	3185	6.28	20230324	4190	-19.21	20220816	3180	6.45	20220930	1.60	N	023410	500	386 억	2271384	N	N	172	N	N
129	20230710	090314	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3355	-30	5	-0.89	1848715	551	0.80	3355	3380	3345	4400	2370	3385	3355.20	2.94	0	10	3455	3420	3365	3330	3275	3392	3302	387	1015	500	2500	5	1	77310863	2594	9.09	0.28	12	0.00	369.00	12086.00	4190	20220816	-19.93	3180	20220930	5.50	3800	-11.71	20230202	3185	5.34	20230324	4190	-19.93	20220816	3180	5.50	20220930	1.60	N	023410	500	386 억	2271384	N	N	172	N	N
130	20230707	160313	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3385	-5	5	-0.15	230399550	68617	54.35	3395	3400	3310	4405	2375	3390	3357.68	2.94	0	-1075	3523	3456	3423	3356	3323	3440	3340	387	1015	500	2500	5	1	77310863	2617	9.17	0.28	12	0.09	369.00	12086.00	4190	20220816	-19.21	3180	20220930	6.45	3800	-10.92	20230202	3185	6.28	20230324	4190	-19.21	20220816	3180	6.45	20220930	1.58	N	023410	500	386 억	2273170	N	N	172	N	N
131	20230707	150315	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3380	-10	5	-0.29	207769965	61928	49.05	3395	3400	3310	4405	2375	3390	3355.02	2.94	0	290	3523	3456	3423	3356	3323	3440	3340	387	1015	500	2500	5	1	77310863	2613	9.16	0.28	12	0.08	369.00	12086.00	4190	20220816	-19.33	3180	20220930	6.29	3800	-11.05	20230202	3185	6.12	20230324	4190	-19.33	20220816	3180	6.29	20220930	1.58	N	023410	500	386 억	2273170	N	N	0	N	N
132	20230707	140320	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3340	-50	5	-1.47	168005315	50113	39.69	3395	3400	3310	4405	2375	3390	3352.53	2.94	0	1731	3523	3456	3423	3356	3323	3440	3340	387	1015	500	2500	5	1	77310863	2582	9.05	0.28	12	0.06	369.00	12086.00	4190	20220816	-20.29	3180	20220930	5.03	3800	-12.11	20230202	3185	4.87	20230324	4190	-20.29	20220816	3180	5.03	20220930	1.58	N	023410	500	386 억	2273170	N	N	0	N	N
133	20230707	130318	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3345	-45	5	-1.33	146435835	43654	34.58	3395	3400	3310	4405	2375	3390	3354.47	2.94	0	-1806	3523	3456	3423	3356	3323	3440	3340	387	1015	500	2500	5	1	77310863	2586	9.07	0.28	12	0.06	369.00	12086.00	4190	20220816	-20.17	3180	20220930	5.19	3800	-11.97	20230202	3185	5.02	20230324	4190	-20.17	20220816	3180	5.19	20220930	1.58	N	023410	500	386 억	2273170	N	N	0	N	N
134	20230707	120318	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3315	-75	5	-2.21	133028135	39638	31.39	3395	3400	3310	4405	2375	3390	3356.08	2.94	0	-3983	3523	3456	3423	3356	3323	3440	3340	387	1015	500	2500	5	1	77310863	2563	8.98	0.27	12	0.05	369.00	12086.00	4190	20220816	-20.88	3180	20220930	4.25	3800	-12.76	20230202	3185	4.08	20230324	4190	-20.88	20220816	3180	4.25	20220930	1.58	N	023410	500	386 억	2273170	N	N	0	N	N
135	20230707	110317	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3320	-70	5	-2.06	113648950	33808	26.78	3395	3400	3315	4405	2375	3390	3361.60	2.94	0	-5311	3523	3456	3423	3356	3323	3440	3340	387	1015	500	2500	5	1	77310863	2567	9.00	0.27	12	0.04	369.00	12086.00	4190	20220816	-20.76	3180	20220930	4.40	3800	-12.63	20230202	3185	4.24	20230324	4190	-20.76	20220816	3180	4.40	20220930	1.58	N	023410	500	386 억	2273170	N	N	0	N	N
136	20230707	100316	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3375	-15	5	-0.44	33599845	9929	7.86	3395	3400	3370	4405	2375	3390	3384.01	2.94	0	-5077	3523	3456	3423	3356	3323	3440	3340	387	1015	500	2500	5	1	77310863	2609	9.15	0.28	12	0.01	369.00	12086.00	4190	20220816	-19.45	3180	20220930	6.13	3800	-11.18	20230202	3185	5.97	20230324	4190	-19.45	20220816	3180	6.13	20220930	1.58	N	023410	500	386 억	2273170	N	N	0	N	N
137	20230707	090314	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3390	0	3	0.00	681825	201	0.16	3395	3395	3390	4405	2375	3390	3392.16	2.94	0	-111	3523	3456	3423	3356	3323	3440	3340	387	1015	500	2500	5	1	77310863	2621	9.19	0.28	12	0.00	369.00	12086.00	4190	20220816	-19.09	3180	20220930	6.60	3800	-10.79	20230202	3185	6.44	20230324	4190	-19.09	20220816	3180	6.60	20220930	1.58	N	023410	500	386 억	2273170	N	N	0	N	N
138	20230706	160314	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3390	-100	5	-2.87	431328280	126029	288.73	3490	3490	3390	4535	2445	3490	3422.45	2.97	0	-24493	3540	3515	3490	3465	3440	3502	3452	387	1045	500	2580	5	1	77310863	2621	9.19	0.28	12	0.16	369.00	12086.00	4190	20220816	-19.09	3180	20220930	6.60	3800	-10.79	20230202	3185	6.44	20230324	4190	-19.09	20220816	3180	6.60	20220930	1.57	N	023410	500	386 억	2298632	N	N	0	N	N
139	20230706	150316	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3405	-85	5	-2.44	343981175	100315	229.82	3490	3490	3400	4535	2445	3490	3429.01	2.97	0	-21725	3540	3515	3490	3465	3440	3502	3452	387	1045	500	2580	5	1	77310863	2632	9.23	0.28	12	0.13	369.00	12086.00	4190	20220816	-18.74	3180	20220930	7.08	3800	-10.39	20230202	3185	6.91	20230324	4190	-18.74	20220816	3180	7.08	20220930	1.57	N	023410	500	386 억	2298632	N	N	0	N	N
140	20230706	140315	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3415	-75	5	-2.15	300112215	87428	200.29	3490	3490	3405	4535	2445	3490	3432.68	2.97	0	-18435	3540	3515	3490	3465	3440	3502	3452	387	1045	500	2580	5	1	77310863	2640	9.25	0.28	12	0.11	369.00	12086.00	4190	20220816	-18.50	3180	20220930	7.39	3800	-10.13	20230202	3185	7.22	20230324	4190	-18.50	20220816	3180	7.39	20220930	1.57	N	023410	500	386 억	2298632	N	N	0	N	N
141	20230706	130314	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3430	-60	5	-1.72	188189025	54632	125.16	3490	3490	3425	4535	2445	3490	3444.67	2.97	0	-16857	3540	3515	3490	3465	3440	3502	3452	387	1045	500	2580	5	1	77310863	2652	9.30	0.28	12	0.07	369.00	12086.00	4190	20220816	-18.14	3180	20220930	7.86	3800	-9.74	20230202	3185	7.69	20230324	4190	-18.14	20220816	3180	7.86	20220930	1.57	N	023410	500	386 억	2298632	N	N	0	N	N
142	20230706	120315	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3445	-45	5	-1.29	142223950	41246	94.49	3490	3490	3430	4535	2445	3490	3448.19	2.97	0	-15466	3540	3515	3490	3465	3440	3502	3452	387	1045	500	2580	5	1	77310863	2663	9.34	0.29	12	0.05	369.00	12086.00	4190	20220816	-17.78	3180	20220930	8.33	3800	-9.34	20230202	3185	8.16	20230324	4190	-17.78	20220816	3180	8.33	20220930	1.57	N	023410	500	386 억	2298632	N	N	0	N	N
143	20230706	110318	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3450	-40	5	-1.15	133478875	38703	88.67	3490	3490	3430	4535	2445	3490	3448.80	2.97	0	-15694	3540	3515	3490	3465	3440	3502	3452	387	1045	500	2580	5	1	77310863	2667	9.35	0.29	12	0.05	369.00	12086.00	4190	20220816	-17.66	3180	20220930	8.49	3800	-9.21	20230202	3185	8.32	20230324	4190	-17.66	20220816	3180	8.49	20220930	1.57	N	023410	500	386 억	2298632	N	N	0	N	N
144	20230706	100314	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3450	-40	5	-1.15	69351835	20069	45.98	3490	3490	3445	4535	2445	3490	3455.67	2.97	0	-14534	3540	3515	3490	3465	3440	3502	3452	387	1045	500	2580	5	1	77310863	2667	9.35	0.29	12	0.03	369.00	12086.00	4190	20220816	-17.66	3180	20220930	8.49	3800	-9.21	20230202	3185	8.32	20230324	4190	-17.66	20220816	3180	8.49	20220930	1.57	N	023410	500	386 억	2298632	N	N	0	N	N
145	20230706	090314	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3480	-10	5	-0.29	418435	120	0.27	3490	3490	3480	4535	2445	3490	3486.96	2.97	0	-45	3540	3515	3490	3465	3440	3502	3452	387	1045	500	2580	5	1	77310863	2690	9.43	0.29	12	0.00	369.00	12086.00	4190	20220816	-16.95	3180	20220930	9.43	3800	-8.42	20230202	3185	9.26	20230324	4190	-16.95	20220816	3180	9.43	20220930	1.57	N	023410	500	386 억	2298632	N	N	0	N	N
146	20230705	160314	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3490	-20	5	-0.57	151936770	43633	35.84	3515	3515	3465	4560	2460	3510	3482.14	2.97	0	46	3553	3531	3493	3471	3433	3542	3482	387	1050	500	2590	5	1	77310863	2698	9.46	0.29	12	0.06	369.00	12086.00	4190	20220816	-16.71	3180	20220930	9.75	3800	-8.16	20230202	3185	9.58	20230324	4190	-16.71	20220816	3180	9.75	20220930	1.53	N	023410	500	386 억	2299081	N	N	18	N	N
147	20230705	150313	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3475	-35	5	-1.00	146812365	42162	34.63	3515	3515	3465	4560	2460	3510	3482.10	2.97	0	503	3553	3531	3493	3471	3433	3542	3482	387	1050	500	2590	5	1	77310863	2687	9.42	0.29	12	0.05	369.00	12086.00	4190	20220816	-17.06	3180	20220930	9.28	3800	-8.55	20230202	3185	9.11	20230324	4190	-17.06	20220816	3180	9.28	20220930	1.53	N	023410	500	386 억	2299081	N	N	18	N	N
148	20230705	140310	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3485	-25	5	-0.71	62133045	17804	14.62	3515	3515	3475	4560	2460	3510	3489.84	2.97	0	-2198	3553	3531	3493	3471	3433	3542	3482	387	1050	500	2590	5	1	77310863	2694	9.44	0.29	12	0.02	369.00	12086.00	4190	20220816	-16.83	3180	20220930	9.59	3800	-8.29	20230202	3185	9.42	20230324	4190	-16.83	20220816	3180	9.59	20220930	1.53	N	023410	500	386 억	2299081	N	N	18	N	N
149	20230705	130311	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3495	-15	5	-0.43	55816825	15992	13.14	3515	3515	3475	4560	2460	3510	3490.30	2.97	0	-2073	3553	3531	3493	3471	3433	3542	3482	387	1050	500	2590	5	1	77310863	2702	9.47	0.29	12	0.02	369.00	12086.00	4190	20220816	-16.59	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4190	-16.59	20220816	3180	9.91	20220930	1.53	N	023410	500	386 억	2299081	N	N	18	N	N
150	20230705	120310	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3480	-30	5	-0.85	39690875	11364	9.33	3515	3515	3480	4560	2460	3510	3492.69	2.97	0	-3141	3553	3531	3493	3471	3433	3542	3482	387	1050	500	2590	5	1	77310863	2690	9.43	0.29	12	0.01	369.00	12086.00	4190	20220816	-16.95	3180	20220930	9.43	3800	-8.42	20230202	3185	9.26	20230324	4190	-16.95	20220816	3180	9.43	20220930	1.53	N	023410	500	386 억	2299081	N	N	18	N	N
151	20230705	110312	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3485	-25	5	-0.71	33119255	9483	7.79	3515	3515	3480	4560	2460	3510	3492.49	2.97	0	-2420	3553	3531	3493	3471	3433	3542	3482	387	1050	500	2590	5	1	77310863	2694	9.44	0.29	12	0.01	369.00	12086.00	4190	20220816	-16.83	3180	20220930	9.59	3800	-8.29	20230202	3185	9.42	20230324	4190	-16.83	20220816	3180	9.59	20220930	1.53	N	023410	500	386 억	2299081	N	N	18	N	N
152	20230705	100311	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3510	0	3	0.00	15553160	4452	3.66	3515	3515	3490	4560	2460	3510	3493.52	2.97	0	-1871	3553	3531	3493	3471	3433	3542	3482	387	1050	500	2590	5	1	77310863	2714	9.51	0.29	12	0.01	369.00	12086.00	4190	20220816	-16.23	3180	20220930	10.38	3800	-7.63	20230202	3185	10.20	20230324	4190	-16.23	20220816	3180	10.38	20220930	1.53	N	023410	500	386 억	2299081	N	N	18	N	N
153	20230705	090311	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3495	-15	5	-0.43	2160675	616	0.51	3515	3515	3495	4560	2460	3510	3507.59	2.97	0	-514	3553	3531	3493	3471	3433	3542	3482	387	1050	500	2590	5	1	77310863	2702	9.47	0.29	12	0.00	369.00	12086.00	4190	20220816	-16.59	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4190	-16.59	20220816	3180	9.91	20220930	1.53	N	023410	500	386 억	2299081	N	N	18	N	N
154	20230704	160310	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3510	15	2	0.43	423725580	121513	90.52	3495	3515	3455	4540	2450	3495	3487.08	2.99	0	-7853	3551	3522	3496	3467	3441	3537	3482	387	1045	500	2580	5	1	77310863	2714	9.51	0.29	12	0.16	369.00	12086.00	4190	20220816	-16.23	3180	20220930	10.38	3800	-7.63	20230202	3185	10.20	20230324	4190	-16.23	20220816	3180	10.38	20220930	1.57	N	023410	500	386 억	2309770	N	N	18	N	N
155	20230704	150307	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3515	20	2	0.57	392514955	112596	83.87	3495	3515	3455	4540	2450	3495	3486.05	2.99	0	-9614	3551	3522	3496	3467	3441	3537	3482	387	1045	500	2580	5	1	77310863	2717	9.53	0.29	12	0.15	369.00	12086.00	4190	20220816	-16.11	3180	20220930	10.53	3800	-7.50	20230202	3185	10.36	20230324	4190	-16.11	20220816	3180	10.53	20220930	1.57	N	023410	500	386 억	2309770	N	N	171	N	N
156	20230704	140310	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3495	0	3	0.00	328897095	94443	70.35	3495	3505	3455	4540	2450	3495	3482.49	2.99	0	-11530	3551	3522	3496	3467	3441	3537	3482	387	1045	500	2580	5	1	77310863	2702	9.47	0.29	12	0.12	369.00	12086.00	4190	20220816	-16.59	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4190	-16.59	20220816	3180	9.91	20220930	1.57	N	023410	500	386 억	2309770	N	N	171	N	N
157	20230704	130307	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3500	5	2	0.14	299601600	86070	64.11	3495	3500	3455	4540	2450	3495	3480.91	2.99	0	-12536	3551	3522	3496	3467	3441	3537	3482	387	1045	500	2580	5	1	77310863	2706	9.49	0.29	12	0.11	369.00	12086.00	4190	20220816	-16.47	3180	20220930	10.06	3800	-7.89	20230202	3185	9.89	20230324	4190	-16.47	20220816	3180	10.06	20220930	1.57	N	023410	500	386 억	2309770	N	N	171	N	N
158	20230704	120309	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3495	0	3	0.00	280487220	80603	60.04	3495	3500	3455	4540	2450	3495	3479.86	2.99	0	-13666	3551	3522	3496	3467	3441	3537	3482	387	1045	500	2580	5	1	77310863	2702	9.47	0.29	12	0.10	369.00	12086.00	4190	20220816	-16.59	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4190	-16.59	20220816	3180	9.91	20220930	1.57	N	023410	500	386 억	2309770	N	N	171	N	N
159	20230704	110305	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3490	-5	5	-0.14	192224050	55345	41.23	3495	3500	3455	4540	2450	3495	3473.20	2.99	0	-13188	3551	3522	3496	3467	3441	3537	3482	387	1045	500	2580	5	1	77310863	2698	9.46	0.29	12	0.07	369.00	12086.00	4190	20220816	-16.71	3180	20220930	9.75	3800	-8.16	20230202	3185	9.58	20230324	4190	-16.71	20220816	3180	9.75	20220930	1.57	N	023410	500	386 억	2309770	N	N	171	N	N
160	20230704	100305	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3475	-20	5	-0.57	152905215	44013	32.79	3495	3500	3455	4540	2450	3495	3474.09	2.99	0	-15846	3551	3522	3496	3467	3441	3537	3482	387	1045	500	2580	5	1	77310863	2687	9.42	0.29	12	0.06	369.00	12086.00	4190	20220816	-17.06	3180	20220930	9.28	3800	-8.55	20230202	3185	9.11	20230324	4190	-17.06	20220816	3180	9.28	20220930	1.57	N	023410	500	386 억	2309770	N	N	171	N	N
161	20230704	090305	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3495	0	3	0.00	14705595	4223	3.15	3495	3500	3475	4540	2450	3495	3482.26	2.99	0	-1217	3551	3522	3496	3467	3441	3537	3482	387	1045	500	2580	5	1	77310863	2702	9.47	0.29	12	0.01	369.00	12086.00	4190	20220816	-16.59	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4190	-16.59	20220816	3180	9.91	20220930	1.57	N	023410	500	386 억	2309770	N	N	171	N	N
162	20230703	160304	00	40.00	KOSDAQ	비금속	N	N	N	N	40	N	3495	5	2	0.14	469193680	134223	210.99	3480	3525	3470	4535	2445	3490	3495.63	2.96	0	19042	3523	3506	3483	3466	3443	3515	3475	387	1045	500	2580	5	1	77310863	2702	9.47	0.29	12	0.17	369.00	12086.00	4190	20220816	-16.59	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4190	-16.59	20220816	3180	9.91	20220930	1.56	N	023410	500	386 억	2292148	N	N	171	N	N
163	20230703	150306	00	40.00	KOSDAQ	비금속	N	N	N	N	40	N	3485	-5	5	-0.14	385568740	110298	173.38	3480	3525	3470	4535	2445	3490	3495.70	2.96	0	15833	3523	3506	3483	3466	3443	3515	3475	387	1045	500	2580	5	1	77310863	2694	9.44	0.29	12	0.14	369.00	12086.00	4190	20220816	-16.83	3180	20220930	9.59	3800	-8.29	20230202	3185	9.42	20230324	4190	-16.83	20220816	3180	9.59	20220930	1.56	N	023410	500	386 억	2292148	N	N	211	N	N
164	20230703	140305	00	40.00	KOSDAQ	비금속	N	N	N	N	40	N	3495	5	2	0.14	268544125	76708	120.58	3480	3525	3470	4535	2445	3490	3500.86	2.96	0	17892	3523	3506	3483	3466	3443	3515	3475	387	1045	500	2580	5	1	77310863	2702	9.47	0.29	12	0.10	369.00	12086.00	4190	20220816	-16.59	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4190	-16.59	20220816	3180	9.91	20220930	1.56	N	023410	500	386 억	2292148	N	N	211	N	N
165	20230703	130304	00	40.00	KOSDAQ	비금속	N	N	N	N	40	N	3505	15	2	0.43	250255100	71475	112.35	3480	3525	3470	4535	2445	3490	3501.30	2.96	0	16327	3523	3506	3483	3466	3443	3515	3475	387	1045	500	2580	5	1	77310863	2710	9.50	0.29	12	0.09	369.00	12086.00	4190	20220816	-16.35	3180	20220930	10.22	3800	-7.76	20230202	3185	10.05	20230324	4190	-16.35	20220816	3180	10.22	20220930	1.56	N	023410	500	386 억	2292148	N	N	211	N	N
166	20230703	120303	00	40.00	KOSDAQ	비금속	N	N	N	N	40	N	3500	10	2	0.29	230541160	65839	103.49	3480	3525	3470	4535	2445	3490	3501.59	2.96	0	17453	3523	3506	3483	3466	3443	3515	3475	387	1045	500	2580	5	1	77310863	2706	9.49	0.29	12	0.09	369.00	12086.00	4190	20220816	-16.47	3180	20220930	10.06	3800	-7.89	20230202	3185	9.89	20230324	4190	-16.47	20220816	3180	10.06	20220930	1.56	N	023410	500	386 억	2292148	N	N	211	N	N
167	20230703	110305	00	40.00	KOSDAQ	비금속	N	N	N	N	40	N	3515	25	2	0.72	218083605	62285	97.91	3480	3525	3470	4535	2445	3490	3501.38	2.96	0	17160	3523	3506	3483	3466	3443	3515	3475	387	1045	500	2580	5	1	77310863	2717	9.53	0.29	12	0.08	369.00	12086.00	4190	20220816	-16.11	3180	20220930	10.53	3800	-7.50	20230202	3185	10.36	20230324	4190	-16.11	20220816	3180	10.53	20220930	1.56	N	023410	500	386 억	2292148	N	N	211	N	N
168	20230703	100300	00	40.00	KOSDAQ	비금속	N	N	N	N	40	N	3515	25	2	0.72	108238990	30953	48.66	3480	3525	3470	4535	2445	3490	3496.88	2.96	0	16292	3523	3506	3483	3466	3443	3515	3475	387	1045	500	2580	5	1	77310863	2717	9.53	0.29	12	0.04	369.00	12086.00	4190	20220816	-16.11	3180	20220930	10.53	3800	-7.50	20230202	3185	10.36	20230324	4190	-16.11	20220816	3180	10.53	20220930	1.56	N	023410	500	386 억	2292148	N	N	211	N	N
169	20230703	090301	00	40.00	KOSDAQ	비금속	N	N	N	N	40	N	3480	-10	5	-0.29	22561380	6486	10.20	3480	3490	3475	4535	2445	3490	3478.47	2.96	0	4329	3523	3506	3483	3466	3443	3515	3475	387	1045	500	2580	5	1	77310863	2690	9.43	0.29	12	0.01	369.00	12086.00	4190	20220816	-16.95	3180	20220930	9.43	3800	-8.42	20230202	3185	9.26	20230324	4190	-16.95	20220816	3180	9.43	20220930	1.56	N	023410	500	386 억	2292148	N	N	211	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History