KissMeData/023410/price/prices-20230901.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

64 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	20230927	160338	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3470	60	2	1.76	360630085	106032	54.28	3360	3470	3360	4430	2390	3410	3401.06	3.73	19434	3553	3481	3438	3366	3323	3460	3345	387	1020	500	2520	5	1	77310863	2683	9.40	0.29	12	0.14	369.00	12086.00	4000	20221212	-13.25	3180	20220930	9.12	3800	-8.68	20230202	3185	8.95	20230324	4000	-13.25	20221212	3180	9.12	20220930	1.42	N	023410	500	386 억	2880092	N	N	1	N	N
3	20230927	150341	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3460	50	2	1.47	344435835	101360	51.89	3360	3465	3360	4430	2390	3410	3398.14	3.73	20462	3553	3481	3438	3366	3323	3460	3345	387	1020	500	2520	5	1	77310863	2675	9.38	0.29	12	0.13	369.00	12086.00	4000	20221212	-13.50	3180	20220930	8.81	3800	-8.95	20230202	3185	8.63	20230324	4000	-13.50	20221212	3180	8.81	20220930	1.42	N	023410	500	386 억	2880092	N	N	7	N	N
4	20230927	140341	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3425	15	2	0.44	294868555	86965	44.52	3360	3425	3360	4430	2390	3410	3390.66	3.73	17717	3553	3481	3438	3366	3323	3460	3345	387	1020	500	2520	5	1	77310863	2648	9.28	0.28	12	0.11	369.00	12086.00	4000	20221212	-14.38	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4000	-14.38	20221212	3180	7.70	20220930	1.42	N	023410	500	386 억	2880092	N	N	7	N	N
5	20230927	130337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3415	5	2	0.15	278761060	82259	42.11	3360	3420	3360	4430	2390	3410	3388.82	3.73	17321	3553	3481	3438	3366	3323	3460	3345	387	1020	500	2520	5	1	77310863	2640	9.25	0.28	12	0.11	369.00	12086.00	4000	20221212	-14.62	3180	20220930	7.39	3800	-10.13	20230202	3185	7.22	20230324	4000	-14.62	20221212	3180	7.39	20220930	1.42	N	023410	500	386 억	2880092	N	N	7	N	N
6	20230927	120336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3410	0	3	0.00	260974505	77041	39.44	3360	3420	3360	4430	2390	3410	3387.48	3.73	16650	3553	3481	3438	3366	3323	3460	3345	387	1020	500	2520	5	1	77310863	2636	9.24	0.28	12	0.10	369.00	12086.00	4000	20221212	-14.75	3180	20220930	7.23	3800	-10.26	20230202	3185	7.06	20230324	4000	-14.75	20221212	3180	7.23	20220930	1.42	N	023410	500	386 억	2880092	N	N	7	N	N
7	20230927	110338	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3410	0	3	0.00	246680680	72846	37.29	3360	3420	3360	4430	2390	3410	3386.33	3.73	15501	3553	3481	3438	3366	3323	3460	3345	387	1020	500	2520	5	1	77310863	2636	9.24	0.28	12	0.09	369.00	12086.00	4000	20221212	-14.75	3180	20220930	7.23	3800	-10.26	20230202	3185	7.06	20230324	4000	-14.75	20221212	3180	7.23	20220930	1.42	N	023410	500	386 억	2880092	N	N	7	N	N
8	20230927	100337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3395	-15	5	-0.44	182830040	54055	27.67	3360	3405	3360	4430	2390	3410	3382.30	3.73	7241	3553	3481	3438	3366	3323	3460	3345	387	1020	500	2520	5	1	77310863	2625	9.20	0.28	12	0.07	369.00	12086.00	4000	20221212	-15.12	3180	20220930	6.76	3800	-10.66	20230202	3185	6.59	20230324	4000	-15.12	20221212	3180	6.76	20220930	1.42	N	023410	500	386 억	2880092	N	N	7	N	N
9	20230927	090342	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3390	-20	5	-0.59	14337115	4255	2.18	3360	3390	3360	4430	2390	3410	3369.47	3.73	1125	3553	3481	3438	3366	3323	3460	3345	387	1020	500	2520	5	1	77310863	2621	9.19	0.28	12	0.01	369.00	12086.00	4000	20221212	-15.25	3180	20220930	6.60	3800	-10.79	20230202	3185	6.44	20230324	4000	-15.25	20221212	3180	6.60	20220930	1.42	N	023410	500	386 억	2880092	N	N	7	N	N
10	20230926	160336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3410	-105	5	-2.99	632707465	183855	229.88	3510	3510	3395	4565	2465	3515	3441.35	3.75	-16389	3578	3546	3518	3486	3458	3532	3472	387	1050	500	2600	5	1	77310863	2636	9.24	0.28	12	0.24	369.00	12086.00	4000	20221212	-14.75	3180	20220930	7.23	3800	-10.26	20230202	3185	7.06	20230324	4000	-14.75	20221212	3180	7.23	20220930	1.40	N	023410	500	386 억	2896470	N	N	7	N	N
11	20230926	150339	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3410	-105	5	-2.99	567634020	164836	206.10	3510	3510	3395	4565	2465	3515	3443.63	3.75	-14556	3578	3546	3518	3486	3458	3532	3472	387	1050	500	2600	5	1	77310863	2636	9.24	0.28	12	0.21	369.00	12086.00	4000	20221212	-14.75	3180	20220930	7.23	3800	-10.26	20230202	3185	7.06	20230324	4000	-14.75	20221212	3180	7.23	20220930	1.40	N	023410	500	386 억	2896470	N	N	0	N	N
12	20230926	140334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3425	-90	5	-2.56	522134205	151530	189.46	3510	3510	3400	4565	2465	3515	3445.75	3.75	-12837	3578	3546	3518	3486	3458	3532	3472	387	1050	500	2600	5	1	77310863	2648	9.28	0.28	12	0.20	369.00	12086.00	4000	20221212	-14.38	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4000	-14.38	20221212	3180	7.70	20220930	1.40	N	023410	500	386 억	2896470	N	N	0	N	N
13	20230926	130334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3440	-75	5	-2.13	384553555	111279	139.14	3510	3510	3425	4565	2465	3515	3455.76	3.75	-13199	3578	3546	3518	3486	3458	3532	3472	387	1050	500	2600	5	1	77310863	2659	9.32	0.28	12	0.14	369.00	12086.00	4000	20221212	-14.00	3180	20220930	8.18	3800	-9.47	20230202	3185	8.01	20230324	4000	-14.00	20221212	3180	8.18	20220930	1.40	N	023410	500	386 억	2896470	N	N	0	N	N
14	20230926	120337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3440	-75	5	-2.13	318235150	91974	115.00	3510	3510	3435	4565	2465	3515	3460.06	3.75	-10377	3578	3546	3518	3486	3458	3532	3472	387	1050	500	2600	5	1	77310863	2659	9.32	0.28	12	0.12	369.00	12086.00	4000	20221212	-14.00	3180	20220930	8.18	3800	-9.47	20230202	3185	8.01	20230324	4000	-14.00	20221212	3180	8.18	20220930	1.40	N	023410	500	386 억	2896470	N	N	0	N	N
15	20230926	110336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3450	-65	5	-1.85	258343150	74588	93.26	3510	3510	3445	4565	2465	3515	3463.60	3.75	-4050	3578	3546	3518	3486	3458	3532	3472	387	1050	500	2600	5	1	77310863	2667	9.35	0.29	12	0.10	369.00	12086.00	4000	20221212	-13.75	3180	20220930	8.49	3800	-9.21	20230202	3185	8.32	20230324	4000	-13.75	20221212	3180	8.49	20220930	1.40	N	023410	500	386 억	2896470	N	N	0	N	N
16	20230926	100336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3475	-40	5	-1.14	86796225	24956	31.20	3510	3510	3460	4565	2465	3515	3477.97	3.75	-12206	3578	3546	3518	3486	3458	3532	3472	387	1050	500	2600	5	1	77310863	2687	9.42	0.29	12	0.03	369.00	12086.00	4000	20221212	-13.12	3180	20220930	9.28	3800	-8.55	20230202	3185	9.11	20230324	4000	-13.12	20221212	3180	9.28	20220930	1.40	N	023410	500	386 억	2896470	N	N	0	N	N
17	20230926	090335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3500	-15	5	-0.43	5054860	1441	1.80	3510	3510	3500	4565	2465	3515	3507.88	3.75	-963	3578	3546	3518	3486	3458	3532	3472	387	1050	500	2600	5	1	77310863	2706	9.49	0.29	12	0.00	369.00	12086.00	4000	20221212	-12.50	3180	20220930	10.06	3800	-7.89	20230202	3185	9.89	20230324	4000	-12.50	20221212	3180	10.06	20220930	1.40	N	023410	500	386 억	2896470	N	N	0	N	N
18	20230925	160336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3515	-20	5	-0.57	280655620	79972	71.62	3535	3550	3490	4595	2475	3535	3509.42	3.74	5287	3601	3567	3541	3507	3481	3555	3495	387	1060	500	2610	5	1	77310863	2717	9.53	0.29	12	0.10	369.00	12086.00	4000	20221212	-12.12	3180	20220930	10.53	3800	-7.50	20230202	3185	10.36	20230324	4000	-12.12	20221212	3180	10.53	20220930	1.34	N	023410	500	386 억	2891283	N	N	1	N	N
19	20230925	150338	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3500	-35	5	-0.99	266748485	76014	68.07	3535	3550	3490	4595	2475	3535	3509.20	3.74	6393	3601	3567	3541	3507	3481	3555	3495	387	1060	500	2610	5	1	77310863	2706	9.49	0.29	12	0.10	369.00	12086.00	4000	20221212	-12.50	3180	20220930	10.06	3800	-7.89	20230202	3185	9.89	20230324	4000	-12.50	20221212	3180	10.06	20220930	1.34	N	023410	500	386 억	2891283	N	N	1	N	N
20	20230925	140331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3520	-15	5	-0.42	194311885	55311	49.53	3535	3550	3495	4595	2475	3535	3513.08	3.74	4011	3601	3567	3541	3507	3481	3555	3495	387	1060	500	2610	5	1	77310863	2721	9.54	0.29	12	0.07	369.00	12086.00	4000	20221212	-12.00	3180	20220930	10.69	3800	-7.37	20230202	3185	10.52	20230324	4000	-12.00	20221212	3180	10.69	20220930	1.34	N	023410	500	386 억	2891283	N	N	1	N	N
21	20230925	130333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3500	-35	5	-0.99	178903285	50930	45.61	3535	3550	3495	4595	2475	3535	3512.73	3.74	5915	3601	3567	3541	3507	3481	3555	3495	387	1060	500	2610	5	1	77310863	2706	9.49	0.29	12	0.07	369.00	12086.00	4000	20221212	-12.50	3180	20220930	10.06	3800	-7.89	20230202	3185	9.89	20230324	4000	-12.50	20221212	3180	10.06	20220930	1.34	N	023410	500	386 억	2891283	N	N	1	N	N
22	20230925	120337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3515	-20	5	-0.57	95207835	27035	24.21	3535	3550	3505	4595	2475	3535	3521.65	3.74	3129	3601	3567	3541	3507	3481	3555	3495	387	1060	500	2610	5	1	77310863	2717	9.53	0.29	12	0.03	369.00	12086.00	4000	20221212	-12.12	3180	20220930	10.53	3800	-7.50	20230202	3185	10.36	20230324	4000	-12.12	20221212	3180	10.53	20220930	1.34	N	023410	500	386 억	2891283	N	N	1	N	N
23	20230925	110332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3520	-15	5	-0.42	57545675	16303	14.60	3535	3550	3515	4595	2475	3535	3529.76	3.74	1140	3601	3567	3541	3507	3481	3555	3495	387	1060	500	2610	5	1	77310863	2721	9.54	0.29	12	0.02	369.00	12086.00	4000	20221212	-12.00	3180	20220930	10.69	3800	-7.37	20230202	3185	10.52	20230324	4000	-12.00	20221212	3180	10.69	20220930	1.34	N	023410	500	386 억	2891283	N	N	1	N	N
24	20230925	100334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3530	-5	5	-0.14	30033055	8494	7.61	3535	3550	3525	4595	2475	3535	3535.80	3.74	1397	3601	3567	3541	3507	3481	3555	3495	387	1060	500	2610	5	1	77310863	2729	9.57	0.29	12	0.01	369.00	12086.00	4000	20221212	-11.75	3180	20220930	11.01	3800	-7.11	20230202	3185	10.83	20230324	4000	-11.75	20221212	3180	11.01	20220930	1.34	N	023410	500	386 억	2891283	N	N	1	N	N
25	20230925	090334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3535	0	3	0.00	2088255	591	0.53	3535	3535	3525	4595	2475	3535	3533.43	3.74	-288	3601	3567	3541	3507	3481	3555	3495	387	1060	500	2610	5	1	77310863	2733	9.58	0.29	12	0.00	369.00	12086.00	4000	20221212	-11.62	3180	20220930	11.16	3800	-6.97	20230202	3185	10.99	20230324	4000	-11.62	20221212	3180	11.16	20220930	1.34	N	023410	500	386 억	2891283	N	N	1	N	N
26	20230922	160344	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3535	-50	5	-1.39	385893795	108998	66.44	3570	3575	3515	4660	2510	3585	3540.41	3.74	2939	3681	3632	3586	3537	3491	3610	3515	387	1075	500	2650	5	1	77310863	2733	9.58	0.29	12	0.14	369.00	12086.00	4000	20221212	-11.62	3180	20220930	11.16	3800	-6.97	20230202	3185	10.99	20230324	4000	-11.62	20221212	3180	11.16	20220930	1.32	N	023410	500	386 억	2888357	N	N	1	N	N
27	20230922	150341	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3550	-35	5	-0.98	359033370	101403	61.81	3570	3575	3515	4660	2510	3585	3540.66	3.74	2159	3681	3632	3586	3537	3491	3610	3515	387	1075	500	2650	5	1	77310863	2745	9.62	0.29	12	0.13	369.00	12086.00	4000	20221212	-11.25	3180	20220930	11.64	3800	-6.58	20230202	3185	11.46	20230324	4000	-11.25	20221212	3180	11.64	20220930	1.32	N	023410	500	386 억	2888357	N	N	0	N	N
28	20230922	140342	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3550	-35	5	-0.98	268491250	75873	46.25	3570	3575	3515	4660	2510	3585	3538.69	3.74	2518	3681	3632	3586	3537	3491	3610	3515	387	1075	500	2650	5	1	77310863	2745	9.62	0.29	12	0.10	369.00	12086.00	4000	20221212	-11.25	3180	20220930	11.64	3800	-6.58	20230202	3185	11.46	20230324	4000	-11.25	20221212	3180	11.64	20220930	1.32	N	023410	500	386 억	2888357	N	N	0	N	N
29	20230922	130324	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3555	-30	5	-0.84	239841775	67795	41.32	3570	3575	3515	4660	2510	3585	3537.75	3.74	2324	3681	3632	3586	3537	3491	3610	3515	387	1075	500	2650	5	1	77310863	2748	9.63	0.29	12	0.09	369.00	12086.00	4000	20221212	-11.12	3180	20220930	11.79	3800	-6.45	20230202	3185	11.62	20230324	4000	-11.12	20221212	3180	11.79	20220930	1.32	N	023410	500	386 억	2888357	N	N	0	N	N
30	20230922	120322	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	-10	5	-0.28	208981535	59106	36.03	3570	3575	3515	4660	2510	3585	3535.71	3.74	3046	3681	3632	3586	3537	3491	3610	3515	387	1075	500	2650	5	1	77310863	2764	9.69	0.30	12	0.08	369.00	12086.00	4000	20221212	-10.62	3180	20220930	12.42	3800	-5.92	20230202	3185	12.24	20230324	4000	-10.62	20221212	3180	12.42	20220930	1.32	N	023410	500	386 억	2888357	N	N	0	N	N
31	20230922	110322	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	-20	5	-0.56	187526490	53085	32.36	3570	3570	3515	4660	2510	3585	3532.57	3.74	3800	3681	3632	3586	3537	3491	3610	3515	387	1075	500	2650	5	1	77310863	2756	9.66	0.29	12	0.07	369.00	12086.00	4000	20221212	-10.88	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4000	-10.88	20221212	3180	12.11	20220930	1.32	N	023410	500	386 억	2888357	N	N	0	N	N
32	20230922	100323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3530	-55	5	-1.53	147149965	41685	25.41	3570	3570	3515	4660	2510	3585	3530.05	3.74	4432	3681	3632	3586	3537	3491	3610	3515	387	1075	500	2650	5	1	77310863	2729	9.57	0.29	12	0.05	369.00	12086.00	4000	20221212	-11.75	3180	20220930	11.01	3800	-7.11	20230202	3185	10.83	20230324	4000	-11.75	20221212	3180	11.01	20220930	1.32	N	023410	500	386 억	2888357	N	N	0	N	N
33	20230922	090318	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3550	-35	5	-0.98	12210795	3427	2.09	3570	3570	3550	4660	2510	3585	3563.11	3.74	-1663	3681	3632	3586	3537	3491	3610	3515	387	1075	500	2650	5	1	77310863	2745	9.62	0.29	12	0.00	369.00	12086.00	4000	20221212	-11.25	3180	20220930	11.64	3800	-6.58	20230202	3185	11.46	20230324	4000	-11.25	20221212	3180	11.64	20220930	1.32	N	023410	500	386 억	2888357	N	N	0	N	N
34	20230921	160324	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3585	-45	5	-1.24	586415550	164048	153.13	3600	3635	3540	4715	2545	3630	3574.65	3.79	-41715	3676	3652	3626	3602	3576	3665	3615	387	1085	500	2680	5	1	77310863	2772	9.72	0.30	12	0.21	369.00	12086.00	4000	20221212	-10.38	3180	20220930	12.74	3800	-5.66	20230202	3185	12.56	20230324	4000	-10.38	20221212	3180	12.74	20220930	1.29	N	023410	500	386 억	2930348	N	N	0	N	N
35	20230921	150319	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	-60	5	-1.65	450515305	125876	117.50	3600	3635	3550	4715	2545	3630	3579.04	3.79	-27399	3676	3652	3626	3602	3576	3665	3615	387	1085	500	2680	5	1	77310863	2760	9.67	0.30	12	0.16	369.00	12086.00	4000	20221212	-10.75	3180	20220930	12.26	3800	-6.05	20230202	3185	12.09	20230324	4000	-10.75	20221212	3180	12.26	20220930	1.29	N	023410	500	386 억	2930348	N	N	0	N	N
36	20230921	140320	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	-55	5	-1.52	416537260	116348	108.61	3600	3635	3550	4715	2545	3630	3580.10	3.79	-26712	3676	3652	3626	3602	3576	3665	3615	387	1085	500	2680	5	1	77310863	2764	9.69	0.30	12	0.15	369.00	12086.00	4000	20221212	-10.62	3180	20220930	12.42	3800	-5.92	20230202	3185	12.24	20230324	4000	-10.62	20221212	3180	12.42	20220930	1.29	N	023410	500	386 억	2930348	N	N	0	N	N
37	20230921	130317	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3555	-75	5	-2.07	404529315	112982	105.46	3600	3635	3550	4715	2545	3630	3580.48	3.79	-26409	3676	3652	3626	3602	3576	3665	3615	387	1085	500	2680	5	1	77310863	2748	9.63	0.29	12	0.15	369.00	12086.00	4000	20221212	-11.12	3180	20220930	11.79	3800	-6.45	20230202	3185	11.62	20230324	4000	-11.12	20221212	3180	11.79	20220930	1.29	N	023410	500	386 억	2930348	N	N	0	N	N
38	20230921	120316	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	-55	5	-1.52	221730675	62008	57.88	3600	3620	3560	4715	2545	3630	3575.84	3.79	-17646	3676	3652	3626	3602	3576	3665	3615	387	1085	500	2680	5	1	77310863	2764	9.69	0.30	12	0.08	369.00	12086.00	4000	20221212	-10.62	3180	20220930	12.42	3800	-5.92	20230202	3185	12.24	20230324	4000	-10.62	20221212	3180	12.42	20220930	1.29	N	023410	500	386 억	2930348	N	N	0	N	N
39	20230921	110323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	-55	5	-1.52	179912300	50302	46.95	3600	3620	3560	4715	2545	3630	3576.64	3.79	-11633	3676	3652	3626	3602	3576	3665	3615	387	1085	500	2680	5	1	77310863	2764	9.69	0.30	12	0.07	369.00	12086.00	4000	20221212	-10.62	3180	20220930	12.42	3800	-5.92	20230202	3185	12.24	20230324	4000	-10.62	20221212	3180	12.42	20220930	1.29	N	023410	500	386 억	2930348	N	N	0	N	N
40	20230921	100318	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	-55	5	-1.52	128180230	35807	33.42	3600	3620	3560	4715	2545	3630	3579.75	3.79	-5982	3676	3652	3626	3602	3576	3665	3615	387	1085	500	2680	5	1	77310863	2764	9.69	0.30	12	0.05	369.00	12086.00	4000	20221212	-10.62	3180	20220930	12.42	3800	-5.92	20230202	3185	12.24	20230324	4000	-10.62	20221212	3180	12.42	20220930	1.29	N	023410	500	386 억	2930348	N	N	0	N	N
41	20230921	090323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3605	-25	5	-0.69	6063825	1683	1.57	3600	3620	3600	4715	2545	3630	3602.99	3.79	-248	3676	3652	3626	3602	3576	3665	3615	387	1085	500	2680	5	1	77310863	2787	9.77	0.30	12	0.00	369.00	12086.00	4000	20221212	-9.88	3180	20220930	13.36	3800	-5.13	20230202	3185	13.19	20230324	4000	-9.88	20221212	3180	13.36	20220930	1.29	N	023410	500	386 억	2930348	N	N	0	N	N
42	20230920	160323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	-15	5	-0.41	387535740	107116	141.24	3615	3650	3600	4735	2555	3645	3617.91	3.82	-19015	3688	3666	3643	3621	3598	3655	3610	387	1090	500	2690	5	1	77310863	2806	9.84	0.30	12	0.14	369.00	12086.00	4000	20221212	-9.25	3180	20220930	14.15	3800	-4.47	20230202	3185	13.97	20230324	4000	-9.25	20221212	3180	14.15	20220930	1.31	N	023410	500	386 억	2949438	N	N	0	N	N
43	20230920	150314	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	-25	5	-0.69	366965460	101430	133.74	3615	3650	3600	4735	2555	3645	3617.92	3.82	-14639	3688	3666	3643	3621	3598	3655	3610	387	1090	500	2690	5	1	77310863	2799	9.81	0.30	12	0.13	369.00	12086.00	4000	20221212	-9.50	3180	20220930	13.84	3800	-4.74	20230202	3185	13.66	20230324	4000	-9.50	20221212	3180	13.84	20220930	1.31	N	023410	500	386 억	2949438	N	N	0	N	N
44	20230920	140317	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3605	-40	5	-1.10	342799860	94729	124.91	3615	3650	3600	4735	2555	3645	3618.74	3.82	-12418	3688	3666	3643	3621	3598	3655	3610	387	1090	500	2690	5	1	77310863	2787	9.77	0.30	12	0.12	369.00	12086.00	4000	20221212	-9.88	3180	20220930	13.36	3800	-5.13	20230202	3185	13.19	20230324	4000	-9.88	20221212	3180	13.36	20220930	1.31	N	023410	500	386 억	2949438	N	N	0	N	N
45	20230920	130316	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	-35	5	-0.96	306204760	84579	111.52	3615	3650	3605	4735	2555	3645	3620.34	3.82	-6349	3688	3666	3643	3621	3598	3655	3610	387	1090	500	2690	5	1	77310863	2791	9.78	0.30	12	0.11	369.00	12086.00	4000	20221212	-9.75	3180	20220930	13.52	3800	-5.00	20230202	3185	13.34	20230324	4000	-9.75	20221212	3180	13.52	20220930	1.31	N	023410	500	386 억	2949438	N	N	0	N	N
46	20230920	120315	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	-25	5	-0.69	268172820	74046	97.64	3615	3650	3610	4735	2555	3645	3621.71	3.82	-4148	3688	3666	3643	3621	3598	3655	3610	387	1090	500	2690	5	1	77310863	2799	9.81	0.30	12	0.10	369.00	12086.00	4000	20221212	-9.50	3180	20220930	13.84	3800	-4.74	20230202	3185	13.66	20230324	4000	-9.50	20221212	3180	13.84	20220930	1.31	N	023410	500	386 억	2949438	N	N	0	N	N
47	20230920	110319	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	-20	5	-0.55	177643375	49025	64.64	3615	3650	3610	4735	2555	3645	3623.53	3.82	1489	3688	3666	3643	3621	3598	3655	3610	387	1090	500	2690	5	1	77310863	2803	9.82	0.30	12	0.06	369.00	12086.00	4000	20221212	-9.38	3180	20220930	13.99	3800	-4.61	20230202	3185	13.81	20230324	4000	-9.38	20221212	3180	13.99	20220930	1.31	N	023410	500	386 억	2949438	N	N	0	N	N
48	20230920	100311	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	-25	5	-0.69	140719430	38826	51.20	3615	3650	3610	4735	2555	3645	3624.36	3.82	3329	3688	3666	3643	3621	3598	3655	3610	387	1090	500	2690	5	1	77310863	2799	9.81	0.30	12	0.05	369.00	12086.00	4000	20221212	-9.50	3180	20220930	13.84	3800	-4.74	20230202	3185	13.66	20230324	4000	-9.50	20221212	3180	13.84	20220930	1.31	N	023410	500	386 억	2949438	N	N	0	N	N
49	20230920	090316	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	-25	5	-0.69	17313195	4792	6.32	3615	3620	3610	4735	2555	3645	3612.94	3.82	1300	3688	3666	3643	3621	3598	3655	3610	387	1090	500	2690	5	1	77310863	2799	9.81	0.30	12	0.01	369.00	12086.00	4000	20221212	-9.50	3180	20220930	13.84	3800	-4.74	20230202	3185	13.66	20230324	4000	-9.50	20221212	3180	13.84	20220930	1.31	N	023410	500	386 억	2949438	N	N	0	N	N
50	20230919	160315	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3645	-15	5	-0.41	275640045	75839	109.10	3660	3665	3620	4755	2565	3660	3634.54	3.82	-3373	3686	3672	3646	3632	3606	3680	3640	387	1095	500	2700	5	1	77310863	2818	9.88	0.30	12	0.10	369.00	12086.00	4000	20221212	-8.88	3180	20220930	14.62	3800	-4.08	20230202	3185	14.44	20230324	4000	-8.88	20221212	3180	14.62	20220930	1.33	N	023410	500	386 억	2953635	N	N	0	N	N
51	20230919	150313	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	-30	5	-0.82	238259070	65574	94.33	3660	3665	3620	4755	2565	3660	3633.44	3.82	89	3686	3672	3646	3632	3606	3680	3640	387	1095	500	2700	5	1	77310863	2806	9.84	0.30	12	0.08	369.00	12086.00	4000	20221212	-9.25	3180	20220930	14.15	3800	-4.47	20230202	3185	13.97	20230324	4000	-9.25	20221212	3180	14.15	20220930	1.33	N	023410	500	386 억	2953635	N	N	0	N	N
52	20230919	140310	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	-30	5	-0.82	202506700	55725	80.17	3660	3665	3620	4755	2565	3660	3634.04	3.82	1413	3686	3672	3646	3632	3606	3680	3640	387	1095	500	2700	5	1	77310863	2806	9.84	0.30	12	0.07	369.00	12086.00	4000	20221212	-9.25	3180	20220930	14.15	3800	-4.47	20230202	3185	13.97	20230324	4000	-9.25	20221212	3180	14.15	20220930	1.33	N	023410	500	386 억	2953635	N	N	0	N	N
53	20230919	130310	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	-35	5	-0.96	175888070	48375	69.59	3660	3665	3625	4755	2565	3660	3635.93	3.82	1281	3686	3672	3646	3632	3606	3680	3640	387	1095	500	2700	5	1	77310863	2803	9.82	0.30	12	0.06	369.00	12086.00	4000	20221212	-9.38	3180	20220930	13.99	3800	-4.61	20230202	3185	13.81	20230324	4000	-9.38	20221212	3180	13.99	20220930	1.33	N	023410	500	386 억	2953635	N	N	0	N	N
54	20230919	120318	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3645	-15	5	-0.41	113262670	31130	44.78	3660	3665	3625	4755	2565	3660	3638.38	3.82	734	3686	3672	3646	3632	3606	3680	3640	387	1095	500	2700	5	1	77310863	2818	9.88	0.30	12	0.04	369.00	12086.00	4000	20221212	-8.88	3180	20220930	14.62	3800	-4.08	20230202	3185	14.44	20230324	4000	-8.88	20221212	3180	14.62	20220930	1.33	N	023410	500	386 억	2953635	N	N	0	N	N
55	20230919	110320	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	-30	5	-0.82	65114310	17889	25.74	3660	3665	3625	4755	2565	3660	3639.91	3.82	816	3686	3672	3646	3632	3606	3680	3640	387	1095	500	2700	5	1	77310863	2806	9.84	0.30	12	0.02	369.00	12086.00	4000	20221212	-9.25	3180	20220930	14.15	3800	-4.47	20230202	3185	13.97	20230324	4000	-9.25	20221212	3180	14.15	20220930	1.33	N	023410	500	386 억	2953635	N	N	0	N	N
56	20230919	100315	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3645	-15	5	-0.41	42513635	11666	16.78	3660	3665	3630	4755	2565	3660	3644.23	3.82	25	3686	3672	3646	3632	3606	3680	3640	387	1095	500	2700	5	1	77310863	2818	9.88	0.30	12	0.02	369.00	12086.00	4000	20221212	-8.88	3180	20220930	14.62	3800	-4.08	20230202	3185	14.44	20230324	4000	-8.88	20221212	3180	14.62	20220930	1.33	N	023410	500	386 억	2953635	N	N	0	N	N
57	20230919	090314	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3665	5	2	0.14	9078425	2480	3.57	3660	3665	3655	4755	2565	3660	3660.66	3.82	-1601	3686	3672	3646	3632	3606	3680	3640	387	1095	500	2700	5	1	77310863	2833	9.93	0.30	12	0.00	369.00	12086.00	4000	20221212	-8.38	3180	20220930	15.25	3800	-3.55	20230202	3185	15.07	20230324	4000	-8.38	20221212	3180	15.25	20220930	1.33	N	023410	500	386 억	2953635	N	N	0	N	N
58	20230918	160317	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3660	25	2	0.69	252558270	69229	66.00	3635	3660	3620	4725	2545	3635	3648.17	3.81	9999	3668	3651	3633	3616	3598	3660	3625	387	1090	500	2680	5	1	77310863	2830	9.92	0.30	12	0.09	369.00	12086.00	4000	20221212	-8.50	3180	20220930	15.09	3800	-3.68	20230202	3185	14.91	20230324	4000	-8.50	20221212	3180	15.09	20220930	1.34	N	023410	500	386 억	2945766	N	N	0	N	N
59	20230918	150312	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3655	20	2	0.55	241419020	66182	63.09	3635	3660	3620	4725	2545	3635	3647.83	3.81	9482	3668	3651	3633	3616	3598	3660	3625	387	1090	500	2680	5	1	77310863	2826	9.91	0.30	12	0.09	369.00	12086.00	4000	20221212	-8.62	3180	20220930	14.94	3800	-3.82	20230202	3185	14.76	20230324	4000	-8.62	20221212	3180	14.94	20220930	1.34	N	023410	500	386 억	2945766	N	N	0	N	N
60	20230918	140320	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3650	15	2	0.41	171193940	46957	44.76	3635	3660	3620	4725	2545	3635	3645.79	3.81	6525	3668	3651	3633	3616	3598	3660	3625	387	1090	500	2680	5	1	77310863	2822	9.89	0.30	12	0.06	369.00	12086.00	4000	20221212	-8.75	3180	20220930	14.78	3800	-3.95	20230202	3185	14.60	20230324	4000	-8.75	20221212	3180	14.78	20220930	1.34	N	023410	500	386 억	2945766	N	N	0	N	N
61	20230918	130314	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	5	2	0.14	151320875	41507	39.57	3635	3660	3620	4725	2545	3635	3645.70	3.81	5744	3668	3651	3633	3616	3598	3660	3625	387	1090	500	2680	5	1	77310863	2814	9.86	0.30	12	0.05	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.34	N	023410	500	386 억	2945766	N	N	0	N	N
62	20230918	120317	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3655	20	2	0.55	143136840	39264	37.43	3635	3660	3620	4725	2545	3635	3645.53	3.81	5869	3668	3651	3633	3616	3598	3660	3625	387	1090	500	2680	5	1	77310863	2826	9.91	0.30	12	0.05	369.00	12086.00	4000	20221212	-8.62	3180	20220930	14.94	3800	-3.82	20230202	3185	14.76	20230324	4000	-8.62	20221212	3180	14.94	20220930	1.34	N	023410	500	386 억	2945766	N	N	0	N	N
63	20230918	110317	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	0	3	0.00	115497175	31686	30.21	3635	3660	3620	4725	2545	3635	3645.10	3.81	3601	3668	3651	3633	3616	3598	3660	3625	387	1090	500	2680	5	1	77310863	2810	9.85	0.30	12	0.04	369.00	12086.00	4000	20221212	-9.12	3180	20220930	14.31	3800	-4.34	20230202	3185	14.13	20230324	4000	-9.12	20221212	3180	14.31	20220930	1.34	N	023410	500	386 억	2945766	N	N	0	N	N
64	20230918	100311	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3650	15	2	0.41	74691335	20488	19.53	3635	3660	3620	4725	2545	3635	3645.68	3.81	3319	3668	3651	3633	3616	3598	3660	3625	387	1090	500	2680	5	1	77310863	2822	9.89	0.30	12	0.03	369.00	12086.00	4000	20221212	-8.75	3180	20220930	14.78	3800	-3.95	20230202	3185	14.60	20230324	4000	-8.75	20221212	3180	14.78	20220930	1.34	N	023410	500	386 억	2945766	N	N	0	N	N
65	20230918	090308	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	-15	5	-0.41	3750290	1034	0.99	3635	3635	3620	4725	2545	3635	3625.82	3.81	-296	3668	3651	3633	3616	3598	3660	3625	387	1090	500	2680	5	1	77310863	2799	9.81	0.30	12	0.00	369.00	12086.00	4000	20221212	-9.50	3180	20220930	13.84	3800	-4.74	20230202	3185	13.66	20230324	4000	-9.50	20221212	3180	13.84	20220930	1.34	N	023410	500	386 억	2945766	N	N	0	N	N
66	20230915	160315	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	25	2	0.69	381175425	104875	79.20	3615	3650	3615	4690	2530	3610	3634.57	3.78	28043	3670	3640	3620	3590	3570	3655	3605	387	1080	500	2670	5	1	77310863	2810	9.85	0.30	12	0.14	369.00	12086.00	4000	20221212	-9.12	3180	20220930	14.31	3800	-4.34	20230202	3185	14.13	20230324	4000	-9.12	20221212	3180	14.31	20220930	1.29	N	023410	500	386 억	2918833	N	N	0	N	N
67	20230915	150316	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	20	2	0.55	344578345	94797	71.59	3615	3650	3615	4690	2530	3610	3634.91	3.78	25547	3670	3640	3620	3590	3570	3655	3605	387	1080	500	2670	5	1	77310863	2806	9.84	0.30	12	0.12	369.00	12086.00	4000	20221212	-9.25	3180	20220930	14.15	3800	-4.47	20230202	3185	13.97	20230324	4000	-9.25	20221212	3180	14.15	20220930	1.29	N	023410	500	386 억	2918833	N	N	0	N	N
68	20230915	140313	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	25	2	0.69	292529960	80449	60.76	3615	3650	3615	4690	2530	3610	3636.22	3.78	24483	3670	3640	3620	3590	3570	3655	3605	387	1080	500	2670	5	1	77310863	2810	9.85	0.30	12	0.10	369.00	12086.00	4000	20221212	-9.12	3180	20220930	14.31	3800	-4.34	20230202	3185	14.13	20230324	4000	-9.12	20221212	3180	14.31	20220930	1.29	N	023410	500	386 억	2918833	N	N	0	N	N
69	20230915	130311	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	25	2	0.69	266426455	73260	55.33	3615	3650	3615	4690	2530	3610	3636.72	3.78	23157	3670	3640	3620	3590	3570	3655	3605	387	1080	500	2670	5	1	77310863	2810	9.85	0.30	12	0.09	369.00	12086.00	4000	20221212	-9.12	3180	20220930	14.31	3800	-4.34	20230202	3185	14.13	20230324	4000	-9.12	20221212	3180	14.31	20220930	1.29	N	023410	500	386 억	2918833	N	N	0	N	N
70	20230915	120314	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	30	2	0.83	189233000	52024	39.29	3615	3650	3615	4690	2530	3610	3637.42	3.78	14774	3670	3640	3620	3590	3570	3655	3605	387	1080	500	2670	5	1	77310863	2814	9.86	0.30	12	0.07	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.29	N	023410	500	386 억	2918833	N	N	0	N	N
71	20230915	110315	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	25	2	0.69	146379125	40252	30.40	3615	3650	3615	4690	2530	3610	3636.57	3.78	11826	3670	3640	3620	3590	3570	3655	3605	387	1080	500	2670	5	1	77310863	2810	9.85	0.30	12	0.05	369.00	12086.00	4000	20221212	-9.12	3180	20220930	14.31	3800	-4.34	20230202	3185	14.13	20230324	4000	-9.12	20221212	3180	14.31	20220930	1.29	N	023410	500	386 억	2918833	N	N	0	N	N
72	20230915	100316	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	30	2	0.83	83331730	22918	17.31	3615	3650	3615	4690	2530	3610	3636.08	3.78	9435	3670	3640	3620	3590	3570	3655	3605	387	1080	500	2670	5	1	77310863	2814	9.86	0.30	12	0.03	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.29	N	023410	500	386 억	2918833	N	N	0	N	N
73	20230915	090311	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	5	2	0.14	5813950	1607	1.21	3615	3625	3615	4690	2530	3610	3617.89	3.78	1085	3670	3640	3620	3590	3570	3655	3605	387	1080	500	2670	5	1	77310863	2795	9.80	0.30	12	0.00	369.00	12086.00	4000	20221212	-9.62	3180	20220930	13.68	3800	-4.87	20230202	3185	13.50	20230324	4000	-9.62	20221212	3180	13.68	20220930	1.29	N	023410	500	386 억	2918833	N	N	0	N	N
74	20230914	160311	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	-10	5	-0.28	479587530	132409	127.40	3600	3650	3600	4705	2535	3620	3622.08	3.74	29680	3680	3650	3630	3600	3580	3640	3590	387	1085	500	2670	5	1	77310863	2791	9.78	0.30	12	0.17	369.00	12086.00	4000	20221212	-9.75	3180	20220930	13.52	3800	-5.00	20230202	3185	13.34	20230324	4000	-9.75	20221212	3180	13.52	20220930	1.25	N	023410	500	386 억	2891488	N	N	25	N	N
75	20230914	150308	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	10	2	0.28	356589365	98351	94.63	3600	3650	3600	4705	2535	3620	3625.68	3.74	27061	3680	3650	3630	3600	3580	3640	3590	387	1085	500	2670	5	1	77310863	2806	9.84	0.30	12	0.13	369.00	12086.00	4000	20221212	-9.25	3180	20220930	14.15	3800	-4.47	20230202	3185	13.97	20230324	4000	-9.25	20221212	3180	14.15	20220930	1.25	N	023410	500	386 억	2891488	N	N	25	N	N
76	20230914	140308	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	20	2	0.55	248928945	68672	66.07	3600	3650	3600	4705	2535	3620	3624.90	3.74	12909	3680	3650	3630	3600	3580	3640	3590	387	1085	500	2670	5	1	77310863	2814	9.86	0.30	12	0.09	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.25	N	023410	500	386 억	2891488	N	N	25	N	N
77	20230914	130306	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	15	2	0.41	231764045	63942	61.52	3600	3650	3600	4705	2535	3620	3624.60	3.74	12416	3680	3650	3630	3600	3580	3640	3590	387	1085	500	2670	5	1	77310863	2810	9.85	0.30	12	0.08	369.00	12086.00	4000	20221212	-9.12	3180	20220930	14.31	3800	-4.34	20230202	3185	14.13	20230324	4000	-9.12	20221212	3180	14.31	20220930	1.25	N	023410	500	386 억	2891488	N	N	25	N	N
78	20230914	120311	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	10	2	0.28	204673875	56474	54.34	3600	3650	3600	4705	2535	3620	3624.21	3.74	9486	3680	3650	3630	3600	3580	3640	3590	387	1085	500	2670	5	1	77310863	2806	9.84	0.30	12	0.07	369.00	12086.00	4000	20221212	-9.25	3180	20220930	14.15	3800	-4.47	20230202	3185	13.97	20230324	4000	-9.25	20221212	3180	14.15	20220930	1.25	N	023410	500	386 억	2891488	N	N	25	N	N
79	20230914	110311	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	20	2	0.55	135471850	37437	36.02	3600	3640	3600	4705	2535	3620	3618.66	3.74	6493	3680	3650	3630	3600	3580	3640	3590	387	1085	500	2670	5	1	77310863	2814	9.86	0.30	12	0.05	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.25	N	023410	500	386 억	2891488	N	N	25	N	N
80	20230914	100306	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	-5	5	-0.14	82087420	22687	21.83	3600	3630	3600	4705	2535	3620	3618.26	3.74	5581	3680	3650	3630	3600	3580	3640	3590	387	1085	500	2670	5	1	77310863	2795	9.80	0.30	12	0.03	369.00	12086.00	4000	20221212	-9.62	3180	20220930	13.68	3800	-4.87	20230202	3185	13.50	20230324	4000	-9.62	20221212	3180	13.68	20220930	1.25	N	023410	500	386 억	2891488	N	N	25	N	N
81	20230914	090311	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	5	2	0.14	3522945	978	0.94	3600	3625	3600	4705	2535	3620	3602.19	3.74	-59	3680	3650	3630	3600	3580	3640	3590	387	1085	500	2670	5	1	77310863	2803	9.82	0.30	12	0.00	369.00	12086.00	4000	20221212	-9.38	3180	20220930	13.99	3800	-4.61	20230202	3185	13.81	20230324	4000	-9.38	20221212	3180	13.99	20220930	1.25	N	023410	500	386 억	2891488	N	N	25	N	N
82	20230913	160312	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	-20	5	-0.55	376692035	103921	100.80	3640	3660	3610	4730	2550	3640	3624.80	3.71	30277	3683	3661	3643	3621	3603	3652	3612	387	1090	500	2690	5	1	77310863	2799	9.81	0.30	12	0.13	369.00	12086.00	4000	20221212	-9.50	3180	20220930	13.84	3800	-4.74	20230202	3185	13.66	20230324	4000	-9.50	20221212	3180	13.84	20220930	1.30	N	023410	500	386 억	2865521	N	N	25	N	N
83	20230913	150308	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	-20	5	-0.55	338544015	93367	90.56	3640	3660	3610	4730	2550	3640	3625.95	3.71	29081	3683	3661	3643	3621	3603	3652	3612	387	1090	500	2690	5	1	77310863	2799	9.81	0.30	12	0.12	369.00	12086.00	4000	20221212	-9.50	3180	20220930	13.84	3800	-4.74	20230202	3185	13.66	20230324	4000	-9.50	20221212	3180	13.84	20220930	1.30	N	023410	500	386 억	2865521	N	N	35	N	N
84	20230913	140311	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	-15	5	-0.41	270025330	74431	72.20	3640	3660	3610	4730	2550	3640	3627.86	3.71	20323	3683	3661	3643	3621	3603	3652	3612	387	1090	500	2690	5	1	77310863	2803	9.82	0.30	12	0.10	369.00	12086.00	4000	20221212	-9.38	3180	20220930	13.99	3800	-4.61	20230202	3185	13.81	20230324	4000	-9.38	20221212	3180	13.99	20220930	1.30	N	023410	500	386 억	2865521	N	N	35	N	N
85	20230913	130304	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	-15	5	-0.41	238638920	65761	63.79	3640	3660	3610	4730	2550	3640	3628.88	3.71	17750	3683	3661	3643	3621	3603	3652	3612	387	1090	500	2690	5	1	77310863	2803	9.82	0.30	12	0.09	369.00	12086.00	4000	20221212	-9.38	3180	20220930	13.99	3800	-4.61	20230202	3185	13.81	20230324	4000	-9.38	20221212	3180	13.99	20220930	1.30	N	023410	500	386 억	2865521	N	N	35	N	N
86	20230913	120311	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	-15	5	-0.41	174816615	48120	46.68	3640	3660	3620	4730	2550	3640	3632.93	3.71	10656	3683	3661	3643	3621	3603	3652	3612	387	1090	500	2690	5	1	77310863	2803	9.82	0.30	12	0.06	369.00	12086.00	4000	20221212	-9.38	3180	20220930	13.99	3800	-4.61	20230202	3185	13.81	20230324	4000	-9.38	20221212	3180	13.99	20220930	1.30	N	023410	500	386 억	2865521	N	N	35	N	N
87	20230913	110309	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	-10	5	-0.27	108858485	29920	29.02	3640	3660	3625	4730	2550	3640	3638.32	3.71	4380	3683	3661	3643	3621	3603	3652	3612	387	1090	500	2690	5	1	77310863	2806	9.84	0.30	12	0.04	369.00	12086.00	4000	20221212	-9.25	3180	20220930	14.15	3800	-4.47	20230202	3185	13.97	20230324	4000	-9.25	20221212	3180	14.15	20220930	1.30	N	023410	500	386 억	2865521	N	N	35	N	N
88	20230913	100307	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	-5	5	-0.14	35289340	9715	9.42	3640	3645	3625	4730	2550	3640	3632.46	3.71	6046	3683	3661	3643	3621	3603	3652	3612	387	1090	500	2690	5	1	77310863	2810	9.85	0.30	12	0.01	369.00	12086.00	4000	20221212	-9.12	3180	20220930	14.31	3800	-4.34	20230202	3185	14.13	20230324	4000	-9.12	20221212	3180	14.31	20220930	1.30	N	023410	500	386 억	2865521	N	N	35	N	N
89	20230913	090306	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	-15	5	-0.41	4453945	1228	1.19	3640	3640	3625	4730	2550	3640	3626.99	3.71	353	3683	3661	3643	3621	3603	3652	3612	387	1090	500	2690	5	1	77310863	2803	9.82	0.30	12	0.00	369.00	12086.00	4000	20221212	-9.38	3180	20220930	13.99	3800	-4.61	20230202	3185	13.81	20230324	4000	-9.38	20221212	3180	13.99	20220930	1.30	N	023410	500	386 억	2865521	N	N	35	N	N
90	20230912	160303	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	-20	5	-0.55	372730035	102555	80.50	3660	3665	3625	4755	2565	3660	3634.43	3.70	11455	3690	3675	3650	3635	3610	3682	3642	387	1095	500	2700	5	1	77310863	2814	9.86	0.30	12	0.13	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.36	N	023410	500	386 억	2856649	N	N	35	N	N
91	20230912	150308	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	-20	5	-0.55	339993285	93547	73.43	3660	3665	3625	4755	2565	3660	3634.46	3.70	11853	3690	3675	3650	3635	3610	3682	3642	387	1095	500	2700	5	1	77310863	2814	9.86	0.30	12	0.12	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.36	N	023410	500	386 억	2856649	N	N	0	N	N
92	20230912	140306	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	-25	5	-0.68	257135730	70739	55.53	3660	3665	3625	4755	2565	3660	3634.99	3.70	8051	3690	3675	3650	3635	3610	3682	3642	387	1095	500	2700	5	1	77310863	2810	9.85	0.30	12	0.09	369.00	12086.00	4000	20221212	-9.12	3180	20220930	14.31	3800	-4.34	20230202	3185	14.13	20230324	4000	-9.12	20221212	3180	14.31	20220930	1.36	N	023410	500	386 억	2856649	N	N	0	N	N
93	20230912	130305	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	-30	5	-0.82	155581950	42795	33.59	3660	3665	3625	4755	2565	3660	3635.52	3.70	8289	3690	3675	3650	3635	3610	3682	3642	387	1095	500	2700	5	1	77310863	2806	9.84	0.30	12	0.06	369.00	12086.00	4000	20221212	-9.25	3180	20220930	14.15	3800	-4.47	20230202	3185	13.97	20230324	4000	-9.25	20221212	3180	14.15	20220930	1.36	N	023410	500	386 억	2856649	N	N	0	N	N
94	20230912	120259	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	-25	5	-0.68	125170650	34412	27.01	3660	3665	3625	4755	2565	3660	3637.41	3.70	8466	3690	3675	3650	3635	3610	3682	3642	387	1095	500	2700	5	1	77310863	2810	9.85	0.30	12	0.04	369.00	12086.00	4000	20221212	-9.12	3180	20220930	14.31	3800	-4.34	20230202	3185	14.13	20230324	4000	-9.12	20221212	3180	14.31	20220930	1.36	N	023410	500	386 억	2856649	N	N	0	N	N
95	20230912	110302	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	-25	5	-0.68	92076305	25296	19.86	3660	3665	3630	4755	2565	3660	3639.96	3.70	6871	3690	3675	3650	3635	3610	3682	3642	387	1095	500	2700	5	1	77310863	2810	9.85	0.30	12	0.03	369.00	12086.00	4000	20221212	-9.12	3180	20220930	14.31	3800	-4.34	20230202	3185	14.13	20230324	4000	-9.12	20221212	3180	14.31	20220930	1.36	N	023410	500	386 억	2856649	N	N	0	N	N
96	20230912	100304	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3645	-15	5	-0.41	31086125	8517	6.69	3660	3665	3640	4755	2565	3660	3649.89	3.70	1748	3690	3675	3650	3635	3610	3682	3642	387	1095	500	2700	5	1	77310863	2818	9.88	0.30	12	0.01	369.00	12086.00	4000	20221212	-8.88	3180	20220930	14.62	3800	-4.08	20230202	3185	14.44	20230324	4000	-8.88	20221212	3180	14.62	20220930	1.36	N	023410	500	386 억	2856649	N	N	0	N	N
97	20230912	090307	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3655	-5	5	-0.14	2342065	640	0.50	3660	3665	3650	4755	2565	3660	3659.48	3.70	-294	3690	3675	3650	3635	3610	3682	3642	387	1095	500	2700	5	1	77310863	2826	9.91	0.30	12	0.00	369.00	12086.00	4000	20221212	-8.62	3180	20220930	14.94	3800	-3.82	20230202	3185	14.76	20230324	4000	-8.62	20221212	3180	14.94	20220930	1.36	N	023410	500	386 억	2856649	N	N	0	N	N
98	20230911	160259	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3660	20	2	0.55	463518230	127070	133.68	3650	3665	3625	4730	2550	3640	3647.72	3.65	35204	3676	3657	3621	3602	3566	3667	3612	387	1090	500	2690	5	1	77310863	2830	9.92	0.30	12	0.16	369.00	12086.00	4000	20221212	-8.50	3180	20220930	15.09	3800	-3.68	20230202	3185	14.91	20230324	4000	-8.50	20221212	3180	15.09	20220930	1.26	N	023410	500	386 억	2824248	N	N	0	N	N
99	20230911	150307	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3655	15	2	0.41	447742985	122755	129.15	3650	3660	3625	4730	2550	3640	3647.45	3.65	35043	3676	3657	3621	3602	3566	3667	3612	387	1090	500	2690	5	1	77310863	2826	9.91	0.30	12	0.16	369.00	12086.00	4000	20221212	-8.62	3180	20220930	14.94	3800	-3.82	20230202	3185	14.76	20230324	4000	-8.62	20221212	3180	14.94	20220930	1.26	N	023410	500	386 억	2824248	N	N	0	N	N
100	20230911	140307	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3650	10	2	0.27	400777690	109888	115.61	3650	3660	3625	4730	2550	3640	3647.15	3.65	34104	3676	3657	3621	3602	3566	3667	3612	387	1090	500	2690	5	1	77310863	2822	9.89	0.30	12	0.14	369.00	12086.00	4000	20221212	-8.75	3180	20220930	14.78	3800	-3.95	20230202	3185	14.60	20230324	4000	-8.75	20221212	3180	14.78	20220930	1.26	N	023410	500	386 억	2824248	N	N	0	N	N
101	20230911	130304	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	0	3	0.00	320036210	87765	92.33	3650	3660	3625	4730	2550	3640	3646.51	3.65	29680	3676	3657	3621	3602	3566	3667	3612	387	1090	500	2690	5	1	77310863	2814	9.86	0.30	12	0.11	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.26	N	023410	500	386 억	2824248	N	N	0	N	N
102	20230911	120305	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3650	10	2	0.27	237160970	65061	68.45	3650	3660	3625	4730	2550	3640	3645.21	3.65	20238	3676	3657	3621	3602	3566	3667	3612	387	1090	500	2690	5	1	77310863	2822	9.89	0.30	12	0.08	369.00	12086.00	4000	20221212	-8.75	3180	20220930	14.78	3800	-3.95	20230202	3185	14.60	20230324	4000	-8.75	20221212	3180	14.78	20220930	1.26	N	023410	500	386 억	2824248	N	N	0	N	N
103	20230911	110259	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3650	10	2	0.27	182007590	49944	52.54	3650	3660	3625	4730	2550	3640	3644.23	3.65	12875	3676	3657	3621	3602	3566	3667	3612	387	1090	500	2690	5	1	77310863	2822	9.89	0.30	12	0.06	369.00	12086.00	4000	20221212	-8.75	3180	20220930	14.78	3800	-3.95	20230202	3185	14.60	20230324	4000	-8.75	20221212	3180	14.78	20220930	1.26	N	023410	500	386 억	2824248	N	N	0	N	N
104	20230911	100300	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	0	3	0.00	98007920	26916	28.32	3650	3660	3625	4730	2550	3640	3641.25	3.65	9097	3676	3657	3621	3602	3566	3667	3612	387	1090	500	2690	5	1	77310863	2814	9.86	0.30	12	0.03	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.26	N	023410	500	386 억	2824248	N	N	0	N	N
105	20230911	090259	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3650	10	2	0.27	7206230	1977	2.08	3650	3650	3635	4730	2550	3640	3645.03	3.65	-168	3676	3657	3621	3602	3566	3667	3612	387	1090	500	2690	5	1	77310863	2822	9.89	0.30	12	0.00	369.00	12086.00	4000	20221212	-8.75	3180	20220930	14.78	3800	-3.95	20230202	3185	14.60	20230324	4000	-8.75	20221212	3180	14.78	20220930	1.26	N	023410	500	386 억	2824248	N	N	0	N	N
106	20230908	160303	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	30	2	0.83	343480510	95021	69.48	3605	3640	3585	4690	2530	3610	3614.75	3.61	32207	3666	3637	3611	3582	3556	3625	3570	387	1080	500	2670	5	1	77310863	2814	9.86	0.30	12	0.12	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.26	N	023410	500	386 억	2794462	N	N	0	N	N
107	20230908	150304	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	25	2	0.69	286133315	79221	57.92	3605	3640	3585	4690	2530	3610	3611.84	3.61	30967	3666	3637	3611	3582	3556	3625	3570	387	1080	500	2670	5	1	77310863	2810	9.85	0.30	12	0.10	369.00	12086.00	4000	20221212	-9.12	3180	20220930	14.31	3800	-4.34	20230202	3185	14.13	20230324	4000	-9.12	20221212	3180	14.31	20220930	1.26	N	023410	500	386 억	2794462	N	N	0	N	N
108	20230908	140302	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	5	2	0.14	241137465	66812	48.85	3605	3635	3585	4690	2530	3610	3609.19	3.61	28136	3666	3637	3611	3582	3556	3625	3570	387	1080	500	2670	5	1	77310863	2795	9.80	0.30	12	0.09	369.00	12086.00	4000	20221212	-9.62	3180	20220930	13.68	3800	-4.87	20230202	3185	13.50	20230324	4000	-9.62	20221212	3180	13.68	20220930	1.26	N	023410	500	386 억	2794462	N	N	0	N	N
109	20230908	130305	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3620	10	2	0.28	212940755	59009	43.15	3605	3635	3585	4690	2530	3610	3608.61	3.61	25005	3666	3637	3611	3582	3556	3625	3570	387	1080	500	2670	5	1	77310863	2799	9.81	0.30	12	0.08	369.00	12086.00	4000	20221212	-9.50	3180	20220930	13.84	3800	-4.74	20230202	3185	13.66	20230324	4000	-9.50	20221212	3180	13.84	20220930	1.26	N	023410	500	386 억	2794462	N	N	0	N	N
110	20230908	120311	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	15	2	0.42	170890615	47390	34.65	3605	3635	3585	4690	2530	3610	3606.05	3.61	22700	3666	3637	3611	3582	3556	3625	3570	387	1080	500	2670	5	1	77310863	2803	9.82	0.30	12	0.06	369.00	12086.00	4000	20221212	-9.38	3180	20220930	13.99	3800	-4.61	20230202	3185	13.81	20230324	4000	-9.38	20221212	3180	13.99	20220930	1.26	N	023410	500	386 억	2794462	N	N	0	N	N
111	20230908	110305	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	5	2	0.14	124627440	34606	25.30	3605	3620	3585	4690	2530	3610	3601.32	3.61	21102	3666	3637	3611	3582	3556	3625	3570	387	1080	500	2670	5	1	77310863	2795	9.80	0.30	12	0.04	369.00	12086.00	4000	20221212	-9.62	3180	20220930	13.68	3800	-4.87	20230202	3185	13.50	20230324	4000	-9.62	20221212	3180	13.68	20220930	1.26	N	023410	500	386 억	2794462	N	N	0	N	N
112	20230908	100302	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3595	-15	5	-0.42	94169855	26156	19.12	3605	3620	3585	4690	2530	3610	3600.32	3.61	17494	3666	3637	3611	3582	3556	3625	3570	387	1080	500	2670	5	1	77310863	2779	9.74	0.30	12	0.03	369.00	12086.00	4000	20221212	-10.12	3180	20220930	13.05	3800	-5.39	20230202	3185	12.87	20230324	4000	-10.12	20221212	3180	13.05	20220930	1.26	N	023410	500	386 억	2794462	N	N	0	N	N
113	20230908	090308	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3595	-15	5	-0.42	9130430	2536	1.85	3605	3610	3595	4690	2530	3610	3600.33	3.61	382	3666	3637	3611	3582	3556	3625	3570	387	1080	500	2670	5	1	77310863	2779	9.74	0.30	12	0.00	369.00	12086.00	4000	20221212	-10.12	3180	20220930	13.05	3800	-5.39	20230202	3185	12.87	20230324	4000	-10.12	20221212	3180	13.05	20220930	1.26	N	023410	500	386 억	2794462	N	N	0	N	N
114	20230907	160303	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	-30	5	-0.82	492542370	136737	120.41	3640	3640	3585	4730	2550	3640	3602.11	3.62	-5420	3666	3652	3631	3617	3596	3660	3625	387	1090	500	2690	5	1	77310863	2791	9.78	0.30	12	0.18	369.00	12086.00	4000	20221212	-9.75	3180	20220930	13.52	3800	-5.00	20230202	3185	13.34	20230324	4000	-9.75	20221212	3180	13.52	20220930	1.25	N	023410	500	386 억	2801315	N	N	0	N	N
115	20230907	150303	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3590	-50	5	-1.37	374523385	103877	91.48	3640	3640	3585	4730	2550	3640	3605.45	3.62	-5412	3666	3652	3631	3617	3596	3660	3625	387	1090	500	2690	5	1	77310863	2775	9.73	0.30	12	0.13	369.00	12086.00	4000	20221212	-10.25	3180	20220930	12.89	3800	-5.53	20230202	3185	12.72	20230324	4000	-10.25	20221212	3180	12.89	20220930	1.25	N	023410	500	386 억	2801315	N	N	0	N	N
116	20230907	140303	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	-25	5	-0.69	330550140	91649	80.71	3640	3640	3585	4730	2550	3640	3606.70	3.62	-5868	3666	3652	3631	3617	3596	3660	3625	387	1090	500	2690	5	1	77310863	2795	9.80	0.30	12	0.12	369.00	12086.00	4000	20221212	-9.62	3180	20220930	13.68	3800	-4.87	20230202	3185	13.50	20230324	4000	-9.62	20221212	3180	13.68	20220930	1.25	N	023410	500	386 억	2801315	N	N	0	N	N
117	20230907	130303	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3605	-35	5	-0.96	257819410	71446	62.92	3640	3640	3600	4730	2550	3640	3608.59	3.62	-4871	3666	3652	3631	3617	3596	3660	3625	387	1090	500	2690	5	1	77310863	2787	9.77	0.30	12	0.09	369.00	12086.00	4000	20221212	-9.88	3180	20220930	13.36	3800	-5.13	20230202	3185	13.19	20230324	4000	-9.88	20221212	3180	13.36	20220930	1.25	N	023410	500	386 억	2801315	N	N	0	N	N
118	20230907	120305	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	-30	5	-0.82	201045735	55688	49.04	3640	3640	3600	4730	2550	3640	3610.22	3.62	-7127	3666	3652	3631	3617	3596	3660	3625	387	1090	500	2690	5	1	77310863	2791	9.78	0.30	12	0.07	369.00	12086.00	4000	20221212	-9.75	3180	20220930	13.52	3800	-5.00	20230202	3185	13.34	20230324	4000	-9.75	20221212	3180	13.52	20220930	1.25	N	023410	500	386 억	2801315	N	N	0	N	N
119	20230907	110303	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	-30	5	-0.82	187811925	52022	45.81	3640	3640	3600	4730	2550	3640	3610.24	3.62	-8028	3666	3652	3631	3617	3596	3660	3625	387	1090	500	2690	5	1	77310863	2791	9.78	0.30	12	0.07	369.00	12086.00	4000	20221212	-9.75	3180	20220930	13.52	3800	-5.00	20230202	3185	13.34	20230324	4000	-9.75	20221212	3180	13.52	20220930	1.25	N	023410	500	386 억	2801315	N	N	0	N	N
120	20230907	100303	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3600	-40	5	-1.10	110742245	30646	26.99	3640	3640	3600	4730	2550	3640	3613.60	3.62	-7068	3666	3652	3631	3617	3596	3660	3625	387	1090	500	2690	5	1	77310863	2783	9.76	0.30	12	0.04	369.00	12086.00	4000	20221212	-10.00	3180	20220930	13.21	3800	-5.26	20230202	3185	13.03	20230324	4000	-10.00	20221212	3180	13.21	20220930	1.25	N	023410	500	386 억	2801315	N	N	0	N	N
121	20230907	090305	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3605	-35	5	-0.96	17363985	4777	4.21	3640	3640	3605	4730	2550	3640	3634.91	3.62	-1451	3666	3652	3631	3617	3596	3660	3625	387	1090	500	2690	5	1	77310863	2787	9.77	0.30	12	0.01	369.00	12086.00	4000	20221212	-9.88	3180	20220930	13.36	3800	-5.13	20230202	3185	13.19	20230324	4000	-9.88	20221212	3180	13.36	20220930	1.25	N	023410	500	386 억	2801315	N	N	0	N	N
122	20230906	160301	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	0	3	0.00	411816350	113455	111.82	3610	3645	3610	4730	2550	3640	3629.77	3.61	15202	3676	3657	3631	3612	3586	3667	3622	387	1090	500	2690	5	1	77310863	2814	9.86	0.30	12	0.15	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.33	N	023410	500	386 억	2791387	N	N	33	N	N
123	20230906	150302	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3625	-15	5	-0.41	377266070	103931	102.43	3610	3645	3610	4730	2550	3640	3629.97	3.61	12915	3676	3657	3631	3612	3586	3667	3622	387	1090	500	2690	5	1	77310863	2803	9.82	0.30	12	0.13	369.00	12086.00	4000	20221212	-9.38	3180	20220930	13.99	3800	-4.61	20230202	3185	13.81	20230324	4000	-9.38	20221212	3180	13.99	20220930	1.33	N	023410	500	386 억	2791387	N	N	33	N	N
124	20230906	140304	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	-5	5	-0.14	277322745	76403	75.30	3610	3645	3610	4730	2550	3640	3629.74	3.61	7032	3676	3657	3631	3612	3586	3667	3622	387	1090	500	2690	5	1	77310863	2810	9.85	0.30	12	0.10	369.00	12086.00	4000	20221212	-9.12	3180	20220930	14.31	3800	-4.34	20230202	3185	14.13	20230324	4000	-9.12	20221212	3180	14.31	20220930	1.33	N	023410	500	386 억	2791387	N	N	33	N	N
125	20230906	130303	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	0	3	0.00	248638110	68512	67.52	3610	3645	3610	4730	2550	3640	3629.12	3.61	6731	3676	3657	3631	3612	3586	3667	3622	387	1090	500	2690	5	1	77310863	2814	9.86	0.30	12	0.09	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.33	N	023410	500	386 억	2791387	N	N	33	N	N
126	20230906	120305	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	0	3	0.00	197930525	54549	53.76	3610	3645	3610	4730	2550	3640	3628.49	3.61	5007	3676	3657	3631	3612	3586	3667	3622	387	1090	500	2690	5	1	77310863	2814	9.86	0.30	12	0.07	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.33	N	023410	500	386 억	2791387	N	N	33	N	N
127	20230906	110304	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	0	3	0.00	176691865	48713	48.01	3610	3645	3610	4730	2550	3640	3627.20	3.61	4530	3676	3657	3631	3612	3586	3667	3622	387	1090	500	2690	5	1	77310863	2814	9.86	0.30	12	0.06	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.33	N	023410	500	386 억	2791387	N	N	33	N	N
128	20230906	100258	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	-10	5	-0.27	88973495	24569	24.21	3610	3640	3610	4730	2550	3640	3621.37	3.61	2532	3676	3657	3631	3612	3586	3667	3622	387	1090	500	2690	5	1	77310863	2806	9.84	0.30	12	0.03	369.00	12086.00	4000	20221212	-9.25	3180	20220930	14.15	3800	-4.47	20230202	3185	13.97	20230324	4000	-9.25	20221212	3180	14.15	20220930	1.33	N	023410	500	386 억	2791387	N	N	33	N	N
129	20230906	090259	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	-10	5	-0.27	5239560	1450	1.43	3610	3640	3610	4730	2550	3640	3613.49	3.61	48	3676	3657	3631	3612	3586	3667	3622	387	1090	500	2690	5	1	77310863	2806	9.84	0.30	12	0.00	369.00	12086.00	4000	20221212	-9.25	3180	20220930	14.15	3800	-4.47	20230202	3185	13.97	20230324	4000	-9.25	20221212	3180	14.15	20220930	1.33	N	023410	500	386 억	2791387	N	N	33	N	N
130	20230905	160259	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	0	3	0.00	365360935	100583	31.41	3635	3650	3605	4730	2550	3640	3632.43	3.61	-199	3716	3677	3616	3577	3516	3697	3597	387	1090	500	2690	5	1	77310863	2814	9.86	0.30	12	0.13	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.33	N	023410	500	386 억	2791377	N	N	33	N	N
131	20230905	150308	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	0	3	0.00	341755555	94094	29.39	3635	3650	3605	4730	2550	3640	3632.07	3.61	1518	3716	3677	3616	3577	3516	3697	3597	387	1090	500	2690	5	1	77310863	2814	9.86	0.30	12	0.12	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.33	N	023410	500	386 억	2791377	N	N	42	N	N
132	20230905	140302	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	0	3	0.00	299993910	82608	25.80	3635	3650	3605	4730	2550	3640	3631.54	3.61	845	3716	3677	3616	3577	3516	3697	3597	387	1090	500	2690	5	1	77310863	2814	9.86	0.30	12	0.11	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.33	N	023410	500	386 억	2791377	N	N	42	N	N
133	20230905	130252	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3645	5	2	0.14	250773955	69098	21.58	3635	3645	3605	4730	2550	3640	3629.25	3.61	224	3716	3677	3616	3577	3516	3697	3597	387	1090	500	2690	5	1	77310863	2818	9.88	0.30	12	0.09	369.00	12086.00	4000	20221212	-8.88	3180	20220930	14.62	3800	-4.08	20230202	3185	14.44	20230324	4000	-8.88	20221212	3180	14.62	20220930	1.33	N	023410	500	386 억	2791377	N	N	42	N	N
134	20230905	120300	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3635	-5	5	-0.14	207536780	57227	17.87	3635	3640	3605	4730	2550	3640	3626.55	3.61	-789	3716	3677	3616	3577	3516	3697	3597	387	1090	500	2690	5	1	77310863	2810	9.85	0.30	12	0.07	369.00	12086.00	4000	20221212	-9.12	3180	20220930	14.31	3800	-4.34	20230202	3185	14.13	20230324	4000	-9.12	20221212	3180	14.31	20220930	1.33	N	023410	500	386 억	2791377	N	N	42	N	N
135	20230905	110300	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	0	3	0.00	167424330	46190	14.43	3635	3640	3605	4730	2550	3640	3624.69	3.61	-1511	3716	3677	3616	3577	3516	3697	3597	387	1090	500	2690	5	1	77310863	2814	9.86	0.30	12	0.06	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.33	N	023410	500	386 억	2791377	N	N	42	N	N
136	20230905	100258	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3615	-25	5	-0.69	103296600	28536	8.91	3635	3635	3605	4730	2550	3640	3619.87	3.61	-819	3716	3677	3616	3577	3516	3697	3597	387	1090	500	2690	5	1	77310863	2795	9.80	0.30	12	0.04	369.00	12086.00	4000	20221212	-9.62	3180	20220930	13.68	3800	-4.87	20230202	3185	13.50	20230324	4000	-9.62	20221212	3180	13.68	20220930	1.33	N	023410	500	386 억	2791377	N	N	42	N	N
137	20230905	090254	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	-10	5	-0.27	23013635	6332	1.98	3635	3635	3630	4730	2550	3640	3634.50	3.61	4131	3716	3677	3616	3577	3516	3697	3597	387	1090	500	2690	5	1	77310863	2806	9.84	0.30	12	0.01	369.00	12086.00	4000	20221212	-9.25	3180	20220930	14.15	3800	-4.47	20230202	3185	13.97	20230324	4000	-9.25	20221212	3180	14.15	20220930	1.33	N	023410	500	386 억	2791377	N	N	42	N	N
138	20230904	160257	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3640	75	2	2.10	1142676740	317556	289.96	3565	3655	3555	4630	2500	3565	3598.19	3.52	82756	3595	3580	3565	3550	3535	3587	3557	387	1065	500	2630	5	1	77310863	2814	9.86	0.30	12	0.41	369.00	12086.00	4000	20221212	-9.00	3180	20220930	14.47	3800	-4.21	20230202	3185	14.29	20230324	4000	-9.00	20221212	3180	14.47	20220930	1.35	N	023410	500	386 억	2722682	N	N	42	N	N
139	20230904	150253	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3630	65	2	1.82	982646360	273548	249.78	3565	3630	3555	4630	2500	3565	3592.25	3.52	80480	3595	3580	3565	3550	3535	3587	3557	387	1065	500	2630	5	1	77310863	2806	9.84	0.30	12	0.35	369.00	12086.00	4000	20221212	-9.25	3180	20220930	14.15	3800	-4.47	20230202	3185	13.97	20230324	4000	-9.25	20221212	3180	14.15	20220930	1.35	N	023410	500	386 억	2722682	N	N	0	N	N
140	20230904	140254	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3595	30	2	0.84	663055580	185018	168.94	3565	3605	3555	4630	2500	3565	3583.76	3.52	70432	3595	3580	3565	3550	3535	3587	3557	387	1065	500	2630	5	1	77310863	2779	9.74	0.30	12	0.24	369.00	12086.00	4000	20221212	-10.12	3180	20220930	13.05	3800	-5.39	20230202	3185	12.87	20230324	4000	-10.12	20221212	3180	13.05	20220930	1.35	N	023410	500	386 억	2722682	N	N	0	N	N
141	20230904	130256	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3590	25	2	0.70	568208605	158612	144.83	3565	3605	3555	4630	2500	3565	3582.41	3.52	57899	3595	3580	3565	3550	3535	3587	3557	387	1065	500	2630	5	1	77310863	2775	9.73	0.30	12	0.21	369.00	12086.00	4000	20221212	-10.25	3180	20220930	12.89	3800	-5.53	20230202	3185	12.72	20230324	4000	-10.25	20221212	3180	12.89	20220930	1.35	N	023410	500	386 억	2722682	N	N	0	N	N
142	20230904	120253	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3595	30	2	0.84	465335370	129919	118.63	3565	3605	3555	4630	2500	3565	3581.76	3.52	44168	3595	3580	3565	3550	3535	3587	3557	387	1065	500	2630	5	1	77310863	2779	9.74	0.30	12	0.17	369.00	12086.00	4000	20221212	-10.12	3180	20220930	13.05	3800	-5.39	20230202	3185	12.87	20230324	4000	-10.12	20221212	3180	13.05	20220930	1.35	N	023410	500	386 억	2722682	N	N	0	N	N
143	20230904	110248	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3590	25	2	0.70	369058210	103097	94.14	3565	3605	3555	4630	2500	3565	3579.75	3.52	30109	3595	3580	3565	3550	3535	3587	3557	387	1065	500	2630	5	1	77310863	2775	9.73	0.30	12	0.13	369.00	12086.00	4000	20221212	-10.25	3180	20220930	12.89	3800	-5.53	20230202	3185	12.72	20230324	4000	-10.25	20221212	3180	12.89	20220930	1.35	N	023410	500	386 억	2722682	N	N	0	N	N
144	20230904	100247	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3585	20	2	0.56	279275655	78009	71.23	3565	3605	3555	4630	2500	3565	3580.09	3.52	22485	3595	3580	3565	3550	3535	3587	3557	387	1065	500	2630	5	1	77310863	2772	9.72	0.30	12	0.10	369.00	12086.00	4000	20221212	-10.38	3180	20220930	12.74	3800	-5.66	20230202	3185	12.56	20230324	4000	-10.38	20221212	3180	12.74	20220930	1.35	N	023410	500	386 억	2722682	N	N	0	N	N
145	20230904	090253	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3560	-5	5	-0.14	31378600	8804	8.04	3565	3570	3560	4630	2500	3565	3564.11	3.52	-4734	3595	3580	3565	3550	3535	3587	3557	387	1065	500	2630	5	1	77310863	2752	9.65	0.29	12	0.01	369.00	12086.00	4000	20221212	-11.00	3180	20220930	11.95	3800	-6.32	20230202	3185	11.77	20230324	4000	-11.00	20221212	3180	11.95	20220930	1.35	N	023410	500	386 억	2722682	N	N	0	N	N
146	20230901	160249	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	0	3	0.00	337629910	94586	171.54	3555	3580	3550	4630	2500	3565	3569.56	3.51	12331	3598	3581	3563	3546	3528	3590	3555	387	1065	500	2630	5	1	77310863	2756	9.66	0.29	12	0.12	369.00	12086.00	4000	20221212	-10.88	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4000	-10.88	20221212	3180	12.11	20220930	1.36	N	023410	500	386 억	2712111	N	N	5	N	N
147	20230901	150254	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	0	3	0.00	312669105	87578	158.83	3555	3580	3550	4630	2500	3565	3570.18	3.51	12851	3598	3581	3563	3546	3528	3590	3555	387	1065	500	2630	5	1	77310863	2756	9.66	0.29	12	0.11	369.00	12086.00	4000	20221212	-10.88	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4000	-10.88	20221212	3180	12.11	20220930	1.36	N	023410	500	386 억	2712111	N	N	5	N	N
148	20230901	140251	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	0	3	0.00	286455565	80227	145.50	3555	3580	3550	4630	2500	3565	3570.56	3.51	14457	3598	3581	3563	3546	3528	3590	3555	387	1065	500	2630	5	1	77310863	2756	9.66	0.29	12	0.10	369.00	12086.00	4000	20221212	-10.88	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4000	-10.88	20221212	3180	12.11	20220930	1.36	N	023410	500	386 억	2712111	N	N	5	N	N
149	20230901	130250	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	5	2	0.14	201607120	56448	102.37	3555	3580	3550	4630	2500	3565	3571.55	3.51	13757	3598	3581	3563	3546	3528	3590	3555	387	1065	500	2630	5	1	77310863	2760	9.67	0.30	12	0.07	369.00	12086.00	4000	20221212	-10.75	3180	20220930	12.26	3800	-6.05	20230202	3185	12.09	20230324	4000	-10.75	20221212	3180	12.26	20220930	1.36	N	023410	500	386 억	2712111	N	N	5	N	N
150	20230901	120251	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	0	3	0.00	183393880	51339	93.11	3555	3580	3550	4630	2500	3565	3572.21	3.51	13524	3598	3581	3563	3546	3528	3590	3555	387	1065	500	2630	5	1	77310863	2756	9.66	0.29	12	0.07	369.00	12086.00	4000	20221212	-10.88	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4000	-10.88	20221212	3180	12.11	20220930	1.36	N	023410	500	386 억	2712111	N	N	5	N	N
151	20230901	110250	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	10	2	0.28	146533830	41014	74.38	3555	3580	3550	4630	2500	3565	3572.78	3.51	12118	3598	3581	3563	3546	3528	3590	3555	387	1065	500	2630	5	1	77310863	2764	9.69	0.30	12	0.05	369.00	12086.00	4000	20221212	-10.62	3180	20220930	12.42	3800	-5.92	20230202	3185	12.24	20230324	4000	-10.62	20221212	3180	12.42	20220930	1.36	N	023410	500	386 억	2712111	N	N	5	N	N
152	20230901	100250	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	5	2	0.14	131065905	36684	66.53	3555	3580	3550	4630	2500	3565	3572.84	3.51	11592	3598	3581	3563	3546	3528	3590	3555	387	1065	500	2630	5	1	77310863	2760	9.67	0.30	12	0.05	369.00	12086.00	4000	20221212	-10.75	3180	20220930	12.26	3800	-6.05	20230202	3185	12.09	20230324	4000	-10.75	20221212	3180	12.26	20220930	1.36	N	023410	500	386 억	2712111	N	N	5	N	N
153	20230901	090246	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3550	-15	5	-0.42	4573710	1288	2.34	3555	3555	3550	4630	2500	3565	3551.02	3.51	-315	3598	3581	3563	3546	3528	3590	3555	387	1065	500	2630	5	1	77310863	2745	9.62	0.29	12	0.00	369.00	12086.00	4000	20221212	-11.25	3180	20220930	11.64	3800	-6.58	20230202	3185	11.46	20230324	4000	-11.25	20221212	3180	11.64	20220930	1.36	N	023410	500	386 억	2712111	N	N	5	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History