KissMeData/023410/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231031	160343	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3270	-95	5	-2.82	3724281115	1117416	83.65	3385	3425	3265	4370	2360	3365	3332.96	3.48	-97634	3508	3436	3373	3301	3238	3472	3337	387	1005	500	2490	5	1	77310863	2528	8.86	0.27	12	1.45	369.00	12086.00	4510	20231024	-27.49	3185	20230324	2.67	4510	-27.49	20231024	3185	2.67	20230324	4510	-27.49	20231024	3185	2.67	20230324	2.67	N	023410	500	386 억	2691987	N	N	37	N	N
3	20231031	150348	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3285	-80	5	-2.38	3512456675	1052755	78.81	3385	3425	3265	4370	2360	3365	3336.43	3.48	-99216	3508	3436	3373	3301	3238	3472	3337	387	1005	500	2490	5	1	77310863	2540	8.90	0.27	12	1.36	369.00	12086.00	4510	20231024	-27.16	3185	20230324	3.14	4510	-27.16	20231024	3185	3.14	20230324	4510	-27.16	20231024	3185	3.14	20230324	2.67	N	023410	500	386 억	2691987	N	N	37	N	N
4	20231031	140351	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3295	-70	5	-2.08	3038847090	908445	68.00	3385	3425	3290	4370	2360	3365	3345.10	3.48	-73413	3508	3436	3373	3301	3238	3472	3337	387	1005	500	2490	5	1	77310863	2547	8.93	0.27	12	1.18	369.00	12086.00	4510	20231024	-26.94	3185	20230324	3.45	4510	-26.94	20231024	3185	3.45	20230324	4510	-26.94	20231024	3185	3.45	20230324	2.67	N	023410	500	386 억	2691987	N	N	37	N	N
5	20231031	130348	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3305	-60	5	-1.78	2666654845	795647	59.56	3385	3425	3290	4370	2360	3365	3351.55	3.48	-26856	3508	3436	3373	3301	3238	3472	3337	387	1005	500	2490	5	1	77310863	2555	8.96	0.27	12	1.03	369.00	12086.00	4510	20231024	-26.72	3185	20230324	3.77	4510	-26.72	20231024	3185	3.77	20230324	4510	-26.72	20231024	3185	3.77	20230324	2.67	N	023410	500	386 억	2691987	N	N	37	N	N
6	20231031	120343	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3325	-40	5	-1.19	2140480680	636403	47.64	3385	3425	3305	4370	2360	3365	3363.40	3.48	-21170	3508	3436	3373	3301	3238	3472	3337	387	1005	500	2490	5	1	77310863	2571	9.01	0.28	12	0.82	369.00	12086.00	4510	20231024	-26.27	3185	20230324	4.40	4510	-26.27	20231024	3185	4.40	20230324	4510	-26.27	20231024	3185	4.40	20230324	2.67	N	023410	500	386 억	2691987	N	N	37	N	N
7	20231031	110355	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3360	-5	5	-0.15	1494129235	442062	33.09	3385	3425	3340	4370	2360	3365	3379.93	3.48	15237	3508	3436	3373	3301	3238	3472	3337	387	1005	500	2490	5	1	77310863	2598	9.11	0.28	12	0.57	369.00	12086.00	4510	20231024	-25.50	3185	20230324	5.49	4510	-25.50	20231024	3185	5.49	20230324	4510	-25.50	20231024	3185	5.49	20230324	2.67	N	023410	500	386 억	2691987	N	N	37	N	N
8	20231031	100351	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3395	30	2	0.89	996634120	294165	22.02	3385	3425	3360	4370	2360	3365	3388.05	3.48	27400	3508	3436	3373	3301	3238	3472	3337	387	1005	500	2490	5	1	77310863	2625	9.20	0.28	12	0.38	369.00	12086.00	4510	20231024	-24.72	3185	20230324	6.59	4510	-24.72	20231024	3185	6.59	20230324	4510	-24.72	20231024	3185	6.59	20230324	2.67	N	023410	500	386 억	2691987	N	N	37	N	N
9	20231031	090346	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3380	15	2	0.45	209129110	61746	4.62	3385	3410	3375	4370	2360	3365	3387.12	3.48	-224	3508	3436	3373	3301	3238	3472	3337	387	1005	500	2490	5	1	77310863	2613	9.16	0.28	12	0.08	369.00	12086.00	4510	20231024	-25.06	3185	20230324	6.12	4510	-25.06	20231024	3185	6.12	20230324	4510	-25.06	20231024	3185	6.12	20230324	2.67	N	023410	500	386 억	2691987	N	N	37	N	N
10	20231030	160344	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3365	-5	5	-0.15	4387651845	1302398	36.76	3335	3445	3310	4380	2360	3370	3368.90	3.62	-62138	3763	3566	3448	3251	3133	3507	3192	387	1010	500	2490	5	1	77310863	2602	9.12	0.28	12	1.68	369.00	12086.00	4510	20231024	-25.39	3185	20230324	5.65	4510	-25.39	20231024	3185	5.65	20230324	4510	-25.39	20231024	3185	5.65	20230324	2.61	N	023410	500	386 억	2795173	N	N	37	N	N
11	20231030	150337	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3365	-5	5	-0.15	4057763710	1204301	33.99	3335	3445	3310	4380	2360	3370	3369.39	3.62	-63811	3763	3566	3448	3251	3133	3507	3192	387	1010	500	2490	5	1	77310863	2602	9.12	0.28	12	1.56	369.00	12086.00	4510	20231024	-25.39	3185	20230324	5.65	4510	-25.39	20231024	3185	5.65	20230324	4510	-25.39	20231024	3185	5.65	20230324	2.61	N	023410	500	386 억	2795173	N	N	52	N	N
12	20231030	140338	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3360	-10	5	-0.30	3698308555	1097350	30.98	3335	3445	3310	4380	2360	3370	3370.22	3.62	-53847	3763	3566	3448	3251	3133	3507	3192	387	1010	500	2490	5	1	77310863	2598	9.11	0.28	12	1.42	369.00	12086.00	4510	20231024	-25.50	3185	20230324	5.49	4510	-25.50	20231024	3185	5.49	20230324	4510	-25.50	20231024	3185	5.49	20230324	2.61	N	023410	500	386 억	2795173	N	N	52	N	N
13	20231030	130337	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3380	10	2	0.30	3344865065	992461	28.01	3335	3445	3310	4380	2360	3370	3370.27	3.62	-62925	3763	3566	3448	3251	3133	3507	3192	387	1010	500	2490	5	1	77310863	2613	9.16	0.28	12	1.28	369.00	12086.00	4510	20231024	-25.06	3185	20230324	6.12	4510	-25.06	20231024	3185	6.12	20230324	4510	-25.06	20231024	3185	6.12	20230324	2.61	N	023410	500	386 억	2795173	N	N	52	N	N
14	20231030	120333	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3390	20	2	0.59	3024881625	897977	25.35	3335	3445	3310	4380	2360	3370	3368.55	3.62	-68377	3763	3566	3448	3251	3133	3507	3192	387	1010	500	2490	5	1	77310863	2621	9.19	0.28	12	1.16	369.00	12086.00	4510	20231024	-24.83	3185	20230324	6.44	4510	-24.83	20231024	3185	6.44	20230324	4510	-24.83	20231024	3185	6.44	20230324	2.61	N	023410	500	386 억	2795173	N	N	52	N	N
15	20231030	110334	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3365	-5	5	-0.15	1891477135	565000	15.95	3335	3395	3310	4380	2360	3370	3347.72	3.62	-19066	3763	3566	3448	3251	3133	3507	3192	387	1010	500	2490	5	1	77310863	2602	9.12	0.28	12	0.73	369.00	12086.00	4510	20231024	-25.39	3185	20230324	5.65	4510	-25.39	20231024	3185	5.65	20230324	4510	-25.39	20231024	3185	5.65	20230324	2.61	N	023410	500	386 억	2795173	N	N	52	N	N
16	20231030	100336	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3355	-15	5	-0.45	1239965880	371438	10.48	3335	3375	3310	4380	2360	3370	3338.22	3.62	34	3763	3566	3448	3251	3133	3507	3192	387	1010	500	2490	5	1	77310863	2594	9.09	0.28	12	0.48	369.00	12086.00	4510	20231024	-25.61	3185	20230324	5.34	4510	-25.61	20231024	3185	5.34	20230324	4510	-25.61	20231024	3185	5.34	20230324	2.61	N	023410	500	386 억	2795173	N	N	52	N	N
17	20231030	090331	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3345	-25	5	-0.74	256622340	76795	2.17	3335	3370	3335	4380	2360	3370	3341.39	3.62	14163	3763	3566	3448	3251	3133	3507	3192	387	1010	500	2490	5	1	77310863	2586	9.07	0.28	12	0.10	369.00	12086.00	4510	20231024	-25.83	3185	20230324	5.02	4510	-25.83	20231024	3185	5.02	20230324	4510	-25.83	20231024	3185	5.02	20230324	2.61	N	023410	500	386 억	2795173	N	N	52	N	N
18	20231027	160317	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3370	-130	5	-3.71	12156298045	3477228	96.02	3490	3645	3330	4550	2450	3500	3496.50	3.37	167149	3826	3662	3571	3407	3316	3617	3362	387	1050	500	2590	5	1	77310863	2605	9.13	0.28	12	4.50	369.00	12086.00	4510	20231024	-25.28	3185	20230324	5.81	4510	-25.28	20231024	3185	5.81	20230324	4510	-25.28	20231024	3185	5.81	20230324	2.20	N	023410	500	386 억	2601539	N	N	52	N	N
19	20231027	150334	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3360	-140	5	-4.00	10952746750	3119551	86.14	3490	3645	3330	4550	2450	3500	3511.01	3.37	122182	3826	3662	3571	3407	3316	3617	3362	387	1050	500	2590	5	1	77310863	2598	9.11	0.28	12	4.04	369.00	12086.00	4510	20231024	-25.50	3185	20230324	5.49	4510	-25.50	20231024	3185	5.49	20230324	4510	-25.50	20231024	3185	5.49	20230324	2.20	N	023410	500	386 억	2601539	N	N	19	N	N
20	20231027	140333	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3420	-80	5	-2.29	9842634895	2792052	77.10	3490	3645	3330	4550	2450	3500	3525.25	3.37	56117	3826	3662	3571	3407	3316	3617	3362	387	1050	500	2590	5	1	77310863	2644	9.27	0.28	12	3.61	369.00	12086.00	4510	20231024	-24.17	3185	20230324	7.38	4510	-24.17	20231024	3185	7.38	20230324	4510	-24.17	20231024	3185	7.38	20230324	2.20	N	023410	500	386 억	2601539	N	N	19	N	N
21	20231027	130331	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3405	-95	5	-2.71	8933364090	2526034	69.75	3490	3645	3330	4550	2450	3500	3536.54	3.37	44257	3826	3662	3571	3407	3316	3617	3362	387	1050	500	2590	5	1	77310863	2632	9.23	0.28	12	3.27	369.00	12086.00	4510	20231024	-24.50	3185	20230324	6.91	4510	-24.50	20231024	3185	6.91	20230324	4510	-24.50	20231024	3185	6.91	20230324	2.20	N	023410	500	386 억	2601539	N	N	19	N	N
22	20231027	120335	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3535	35	2	1.00	7242039000	2034726	56.19	3490	3645	3465	4550	2450	3500	3559.26	3.37	-20700	3826	3662	3571	3407	3316	3617	3362	387	1050	500	2590	5	1	77310863	2733	9.58	0.29	12	2.63	369.00	12086.00	4510	20231024	-21.62	3185	20230324	10.99	4510	-21.62	20231024	3185	10.99	20230324	4510	-21.62	20231024	3185	10.99	20230324	2.20	N	023410	500	386 억	2601539	N	N	19	N	N
23	20231027	110337	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3580	80	2	2.29	5402687545	1513547	41.79	3490	3645	3490	4550	2450	3500	3569.62	3.37	-131794	3826	3662	3571	3407	3316	3617	3362	387	1050	500	2590	5	1	77310863	2768	9.70	0.30	12	1.96	369.00	12086.00	4510	20231024	-20.62	3185	20230324	12.40	4510	-20.62	20231024	3185	12.40	20230324	4510	-20.62	20231024	3185	12.40	20230324	2.20	N	023410	500	386 억	2601539	N	N	19	N	N
24	20231027	100334	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3575	75	2	2.14	4319911795	1209948	33.41	3490	3645	3490	4550	2450	3500	3570.41	3.37	-185980	3826	3662	3571	3407	3316	3617	3362	387	1050	500	2590	5	1	77310863	2764	9.69	0.30	12	1.57	369.00	12086.00	4510	20231024	-20.73	3185	20230324	12.24	4510	-20.73	20231024	3185	12.24	20230324	4510	-20.73	20231024	3185	12.24	20230324	2.20	N	023410	500	386 억	2601539	N	N	19	N	N
25	20231027	090332	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3525	25	2	0.71	320451325	91168	2.52	3490	3555	3490	4550	2450	3500	3515.19	3.37	5666	3826	3662	3571	3407	3316	3617	3362	387	1050	500	2590	5	1	77310863	2725	9.55	0.29	12	0.12	369.00	12086.00	4510	20231024	-21.84	3185	20230324	10.68	4510	-21.84	20231024	3185	10.68	20230324	4510	-21.84	20231024	3185	10.68	20230324	2.20	N	023410	500	386 억	2601539	N	N	19	N	N
26	20231026	160329	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3500	-375	5	-9.68	12803635710	3570586	7.63	3735	3735	3480	5030	2715	3875	3586.19	3.50	-150870	4668	4271	4073	3676	3478	4172	3577	387	1155	500	2860	5	1	77310863	2706	9.49	0.29	12	4.62	369.00	12086.00	4510	20231024	-22.39	3185	20230324	9.89	4510	-22.39	20231024	3185	9.89	20230324	4510	-22.39	20231024	3185	9.89	20230324	1.19	N	023410	500	386 억	2706937	N	N	19	N	N
27	20231026	150329	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3525	-350	5	-9.03	12148382100	3383894	7.23	3735	3735	3480	5030	2715	3875	3589.88	3.50	-151584	4668	4271	4073	3676	3478	4172	3577	387	1155	500	2860	5	1	77310863	2725	9.55	0.29	12	4.38	369.00	12086.00	4510	20231024	-21.84	3185	20230324	10.68	4510	-21.84	20231024	3185	10.68	20230324	4510	-21.84	20231024	3185	10.68	20230324	1.19	N	023410	500	386 억	2706937	N	N	140	N	N
28	20231026	140331	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3510	-365	5	-9.42	11113728960	3089410	6.60	3735	3735	3495	5030	2715	3875	3597.17	3.50	-179076	4668	4271	4073	3676	3478	4172	3577	387	1155	500	2860	5	1	77310863	2714	9.51	0.29	12	4.00	369.00	12086.00	4510	20231024	-22.17	3185	20230324	10.20	4510	-22.17	20231024	3185	10.20	20230324	4510	-22.17	20231024	3185	10.20	20230324	1.19	N	023410	500	386 억	2706937	N	N	140	N	N
29	20231026	130330	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3555	-320	5	-8.26	9942262575	2756411	5.89	3735	3735	3525	5030	2715	3875	3606.75	3.50	-170579	4668	4271	4073	3676	3478	4172	3577	387	1155	500	2860	5	1	77310863	2748	9.63	0.29	12	3.57	369.00	12086.00	4510	20231024	-21.18	3185	20230324	11.62	4510	-21.18	20231024	3185	11.62	20230324	4510	-21.18	20231024	3185	11.62	20230324	1.19	N	023410	500	386 억	2706937	N	N	140	N	N
30	20231026	120329	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3555	-320	5	-8.26	9207587365	2549201	5.45	3735	3735	3540	5030	2715	3875	3611.72	3.50	-148371	4668	4271	4073	3676	3478	4172	3577	387	1155	500	2860	5	1	77310863	2748	9.63	0.29	12	3.30	369.00	12086.00	4510	20231024	-21.18	3185	20230324	11.62	4510	-21.18	20231024	3185	11.62	20230324	4510	-21.18	20231024	3185	11.62	20230324	1.19	N	023410	500	386 억	2706937	N	N	140	N	N
31	20231026	110332	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3615	-260	5	-6.71	8131792435	2250262	4.81	3735	3735	3540	5030	2715	3875	3613.45	3.50	-165086	4668	4271	4073	3676	3478	4172	3577	387	1155	500	2860	5	1	77310863	2795	9.80	0.30	12	2.91	369.00	12086.00	4510	20231024	-19.84	3185	20230324	13.50	4510	-19.84	20231024	3185	13.50	20230324	4510	-19.84	20231024	3185	13.50	20230324	1.19	N	023410	500	386 억	2706937	N	N	140	N	N
32	20231026	100331	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3575	-300	5	-7.74	6685934275	1846112	3.95	3735	3735	3565	5030	2715	3875	3621.33	3.50	-171955	4668	4271	4073	3676	3478	4172	3577	387	1155	500	2860	5	1	77310863	2764	9.69	0.30	12	2.39	369.00	12086.00	4510	20231024	-20.73	3185	20230324	12.24	4510	-20.73	20231024	3185	12.24	20230324	4510	-20.73	20231024	3185	12.24	20230324	1.19	N	023410	500	386 억	2706937	N	N	140	N	N
33	20231026	090329	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3605	-270	5	-6.97	1803158100	491469	1.05	3735	3735	3600	5030	2715	3875	3667.99	3.50	-59345	4668	4271	4073	3676	3478	4172	3577	387	1155	500	2860	5	1	77310863	2787	9.77	0.30	12	0.64	369.00	12086.00	4510	20231024	-20.07	3185	20230324	13.19	4510	-20.07	20231024	3185	13.19	20230324	4510	-20.07	20231024	3185	13.19	20230324	1.19	N	023410	500	386 억	2706937	N	N	140	N	N
34	20231025	160331	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3875	255	2	7.04	192549313840	46550376	175.26	3970	4470	3875	4705	2535	3620	4136.58	3.33	114865	4826	4222	3906	3302	2986	4065	3145	387	1085	500	2670	5	1	77310863	2996	10.50	0.32	12	60.21	369.00	12086.00	4510	20231024	-14.08	3185	20230324	21.66	4510	-14.08	20231024	3185	21.66	20230324	4510	-14.08	20231024	3185	21.66	20230324	1.45	N	023410	500	386 억	2577203	N	N	140	N	N
35	20231025	150332	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3905	285	2	7.87	189183423235	45686167	172.00	3970	4470	3890	4705	2535	3620	4140.97	3.33	-9958	4826	4222	3906	3302	2986	4065	3145	387	1085	500	2670	5	1	77310863	3019	10.58	0.32	12	59.09	369.00	12086.00	4510	20231024	-13.41	3185	20230324	22.61	4510	-13.41	20231024	3185	22.61	20230324	4510	-13.41	20231024	3185	22.61	20230324	1.45	N	023410	500	386 억	2577203	N	N	432	N	N
36	20231025	140328	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3965	345	2	9.53	181678855230	43787064	164.85	3970	4470	3905	4705	2535	3620	4149.18	3.33	-251123	4826	4222	3906	3302	2986	4065	3145	387	1085	500	2670	5	1	77310863	3065	10.75	0.33	12	56.64	369.00	12086.00	4510	20231024	-12.08	3185	20230324	24.49	4510	-12.08	20231024	3185	24.49	20230324	4510	-12.08	20231024	3185	24.49	20230324	1.45	N	023410	500	386 억	2577203	N	N	432	N	N
37	20231025	130330	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	4160	540	2	14.92	164339548895	39492757	148.69	3970	4470	3905	4705	2535	3620	4161.30	3.33	-236436	4826	4222	3906	3302	2986	4065	3145	387	1085	500	2670	5	1	77310863	3216	11.27	0.34	12	51.08	369.00	12086.00	4510	20231024	-7.76	3185	20230324	30.61	4510	-7.76	20231024	3185	30.61	20230324	4510	-7.76	20231024	3185	30.61	20230324	1.45	N	023410	500	386 억	2577203	N	N	432	N	N
38	20231025	120328	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	4065	445	2	12.29	90919609620	22357735	84.17	3970	4245	3905	4705	2535	3620	4066.64	3.33	-158363	4826	4222	3906	3302	2986	4065	3145	387	1085	500	2670	5	1	77310863	3143	11.02	0.34	12	28.92	369.00	12086.00	4510	20231024	-9.87	3185	20230324	27.63	4510	-9.87	20231024	3185	27.63	20230324	4510	-9.87	20231024	3185	27.63	20230324	1.45	N	023410	500	386 억	2577203	N	N	432	N	N
39	20231025	110329	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	4030	410	2	11.33	74487829760	18332739	69.02	3970	4245	3905	4705	2535	3620	4063.17	3.33	-144696	4826	4222	3906	3302	2986	4065	3145	387	1085	500	2670	5	1	77310863	3116	10.92	0.33	12	23.71	369.00	12086.00	4510	20231024	-10.64	3185	20230324	26.53	4510	-10.64	20231024	3185	26.53	20230324	4510	-10.64	20231024	3185	26.53	20230324	1.45	N	023410	500	386 억	2577203	N	N	432	N	N
40	20231025	100328	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3985	365	2	10.08	62547594645	15356401	57.82	3970	4245	3905	4705	2535	3620	4073.15	3.33	-237727	4826	4222	3906	3302	2986	4065	3145	387	1085	500	2670	5	1	77310863	3081	10.80	0.33	12	19.86	369.00	12086.00	4510	20231024	-11.64	3185	20230324	25.12	4510	-11.64	20231024	3185	25.12	20230324	4510	-11.64	20231024	3185	25.12	20230324	1.45	N	023410	500	386 억	2577203	N	N	432	N	N
41	20231025	090329	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	4130	510	2	14.09	19801595165	4828585	18.18	3970	4245	3955	4705	2535	3620	4101.20	3.33	-16108	4826	4222	3906	3302	2986	4065	3145	387	1085	500	2670	5	1	77310863	3193	11.19	0.34	12	6.25	369.00	12086.00	4510	20231024	-8.43	3185	20230324	29.67	4510	-8.43	20231024	3185	29.67	20230324	4510	-8.43	20231024	3185	29.67	20230324	1.45	N	023410	500	386 억	2577203	N	N	432	N	N
42	20231024	160323	55	40.00	KOSDAQ	신고가	비금속	N	N	N	Y	40	N	3620	100	2	2.84	108055467295	26275024	2341.94	3880	4510	3590	4575	2465	3520	4113.27	3.65	-239340	3926	3722	3536	3332	3146	3825	3435	387	1055	500	2600	5	1	77310863	2799	9.81	0.30	12	33.99	369.00	12086.00	4510	20231024	-19.73	3185	20230324	13.66	4510	-19.73	20231024	3185	13.66	20230324	4510	-19.73	20231024	3185	13.66	20230324	1.45	N	023410	500	386 억	2821596	N	N	432	N	N
43	20231024	150328	55	40.00	KOSDAQ	신고가	비금속	N	N	N	Y	40	N	3625	105	2	2.98	105525678755	25575302	2279.57	3880	4510	3610	4575	2465	3520	4126.08	3.65	-312902	3926	3722	3536	3332	3146	3825	3435	387	1055	500	2600	5	1	77310863	2803	9.82	0.30	12	33.08	369.00	12086.00	4510	20231024	-19.62	3185	20230324	13.81	4510	-19.62	20231024	3185	13.81	20230324	4510	-19.62	20231024	3185	13.81	20230324	1.45	N	023410	500	386 억	2821596	N	N	0	N	N
44	20231024	140322	55	40.00	KOSDAQ	신고가	비금속	N	N	N	Y	40	N	3710	190	2	5.40	101788334220	24555344	2188.66	3880	4510	3650	4575	2465	3520	4145.26	3.65	-310367	3926	3722	3536	3332	3146	3825	3435	387	1055	500	2600	5	1	77310863	2868	10.05	0.31	12	31.76	369.00	12086.00	4510	20231024	-17.74	3185	20230324	16.48	4510	-17.74	20231024	3185	16.48	20230324	4510	-17.74	20231024	3185	16.48	20230324	1.45	N	023410	500	386 억	2821596	N	N	0	N	N
45	20231024	130327	55	40.00	KOSDAQ	신고가	비금속	N	N	N	Y	40	N	3895	375	2	10.65	93866647630	22440324	2000.15	3880	4510	3850	4575	2465	3520	4182.95	3.65	-449700	3926	3722	3536	3332	3146	3825	3435	387	1055	500	2600	5	1	77310863	3011	10.56	0.32	12	29.03	369.00	12086.00	4510	20231024	-13.64	3185	20230324	22.29	4510	-13.64	20231024	3185	22.29	20230324	4510	-13.64	20231024	3185	22.29	20230324	1.45	N	023410	500	386 억	2821596	N	N	0	N	N
46	20231024	120330	55	40.00	KOSDAQ	신고가	비금속	N	N	N	Y	40	N	4010	490	2	13.92	89005391050	21208065	1890.31	3880	4510	3850	4575	2465	3520	4196.77	3.65	-365407	3926	3722	3536	3332	3146	3825	3435	387	1055	500	2600	5	1	77310863	3100	10.87	0.33	12	27.43	369.00	12086.00	4510	20231024	-11.09	3185	20230324	25.90	4510	-11.09	20231024	3185	25.90	20230324	4510	-11.09	20231024	3185	25.90	20230324	1.45	N	023410	500	386 억	2821596	N	N	0	N	N
47	20231024	110325	55	40.00	KOSDAQ	신고가	비금속	N	N	N	Y	40	N	3930	410	2	11.65	80610426240	19095922	1702.05	3880	4510	3850	4575	2465	3520	4221.34	3.65	-363514	3926	3722	3536	3332	3146	3825	3435	387	1055	500	2600	5	1	77310863	3038	10.65	0.33	12	24.70	369.00	12086.00	4510	20231024	-12.86	3185	20230324	23.39	4510	-12.86	20231024	3185	23.39	20230324	4510	-12.86	20231024	3185	23.39	20230324	1.45	N	023410	500	386 억	2821596	Y	N	0	N	N
48	20231024	100324	55	40.00	KOSDAQ	신고가	비금속	N	N	N	Y	40	N	4235	715	2	20.31	62887567420	14763307	1315.88	3880	4510	3850	4575	2465	3520	4259.72	3.65	-324169	3926	3722	3536	3332	3146	3825	3435	387	1055	500	2600	5	1	77310863	3274	11.48	0.35	12	19.10	369.00	12086.00	4510	20231024	-6.10	3185	20230324	32.97	4510	-6.10	20231024	3185	32.97	20230324	4510	-6.10	20231024	3185	32.97	20230324	1.45	N	023410	500	386 억	2821596	N	N	0	N	N
49	20231024	090325	55	40.00	KOSDAQ	신고가	비금속	N	N	N	Y	40	N	4035	515	2	14.63	5757388625	1459635	130.10	3880	4080	3850	4575	2465	3520	3944.42	3.65	16381	3926	3722	3536	3332	3146	3825	3435	387	1055	500	2600	5	1	77310863	3119	10.93	0.33	12	1.89	369.00	12086.00	4080	20231024	-1.10	3185	20230324	26.69	4080	-1.10	20231024	3185	26.69	20230324	4080	-1.10	20231024	3185	26.69	20230324	1.45	N	023410	500	386 억	2821596	N	N	0	N	N
50	20231023	160321	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3520	115	2	3.38	2098908415	592461	589.89	3405	3740	3350	4425	2385	3405	3543.20	3.77	-77782	3458	3431	3398	3371	3338	3445	3385	387	1020	500	2510	5	1	77310863	2721	9.54	0.29	12	0.77	369.00	12086.00	4000	20221212	-12.00	3185	20230324	10.52	3800	-7.37	20230202	3185	10.52	20230324	4000	-12.00	20221212	3185	10.52	20230324	1.44	N	023410	500	386 억	2913745	N	N	322	N	N
51	20231023	150320	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3540	135	2	3.96	675581695	194688	193.84	3405	3550	3350	4425	2385	3405	3470.07	3.77	-33655	3458	3431	3398	3371	3338	3445	3385	387	1020	500	2510	5	1	77310863	2737	9.59	0.29	12	0.25	369.00	12086.00	4000	20221212	-11.50	3185	20230324	11.15	3800	-6.84	20230202	3185	11.15	20230324	4000	-11.50	20221212	3185	11.15	20230324	1.44	N	023410	500	386 억	2913745	N	N	322	N	N
52	20231023	140323	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3395	-10	5	-0.29	143999020	42438	42.25	3405	3435	3350	4425	2385	3405	3393.16	3.77	5468	3458	3431	3398	3371	3338	3445	3385	387	1020	500	2510	5	1	77310863	2625	9.20	0.28	12	0.05	369.00	12086.00	4000	20221212	-15.12	3185	20230324	6.59	3800	-10.66	20230202	3185	6.59	20230324	4000	-15.12	20221212	3185	6.59	20230324	1.44	N	023410	500	386 억	2913745	N	N	322	N	N
53	20231023	130322	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3390	-15	5	-0.44	81353780	23874	23.77	3405	3435	3385	4425	2385	3405	3407.63	3.77	3800	3458	3431	3398	3371	3338	3445	3385	387	1020	500	2510	5	1	77310863	2621	9.19	0.28	12	0.03	369.00	12086.00	4000	20221212	-15.25	3185	20230324	6.44	3800	-10.79	20230202	3185	6.44	20230324	4000	-15.25	20221212	3185	6.44	20230324	1.44	N	023410	500	386 억	2913745	N	N	322	N	N
54	20231023	120320	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3405	0	3	0.00	67887365	19903	19.82	3405	3435	3390	4425	2385	3405	3410.91	3.77	3627	3458	3431	3398	3371	3338	3445	3385	387	1020	500	2510	5	1	77310863	2632	9.23	0.28	12	0.03	369.00	12086.00	4000	20221212	-14.88	3185	20230324	6.91	3800	-10.39	20230202	3185	6.91	20230324	4000	-14.88	20221212	3185	6.91	20230324	1.44	N	023410	500	386 억	2913745	N	N	322	N	N
55	20231023	110321	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3400	-5	5	-0.15	59182825	17341	17.27	3405	3435	3400	4425	2385	3405	3412.88	3.77	4099	3458	3431	3398	3371	3338	3445	3385	387	1020	500	2510	5	1	77310863	2629	9.21	0.28	12	0.02	369.00	12086.00	4000	20221212	-15.00	3185	20230324	6.75	3800	-10.53	20230202	3185	6.75	20230324	4000	-15.00	20221212	3185	6.75	20230324	1.44	N	023410	500	386 억	2913745	N	N	322	N	N
56	20231023	100319	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3415	10	2	0.29	30330990	8869	8.83	3405	3435	3405	4425	2385	3405	3419.89	3.77	2402	3458	3431	3398	3371	3338	3445	3385	387	1020	500	2510	5	1	77310863	2640	9.25	0.28	12	0.01	369.00	12086.00	4000	20221212	-14.62	3185	20230324	7.22	3800	-10.13	20230202	3185	7.22	20230324	4000	-14.62	20221212	3185	7.22	20230324	1.44	N	023410	500	386 억	2913745	N	N	322	N	N
57	20231023	090325	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3425	20	2	0.59	5464310	1600	1.59	3405	3425	3405	4425	2385	3405	3415.19	3.77	885	3458	3431	3398	3371	3338	3445	3385	387	1020	500	2510	5	1	77310863	2648	9.28	0.28	12	0.00	369.00	12086.00	4000	20221212	-14.38	3185	20230324	7.54	3800	-9.87	20230202	3185	7.54	20230324	4000	-14.38	20221212	3185	7.54	20230324	1.44	N	023410	500	386 억	2913745	N	N	322	N	N
58	20231020	160321	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3405	-20	5	-0.58	340411140	100430	130.53	3380	3425	3365	4450	2400	3425	3389.48	3.74	22115	3541	3482	3421	3362	3301	3452	3332	387	1025	500	2530	5	1	77310863	2632	9.23	0.28	12	0.13	369.00	12086.00	4000	20221212	-14.88	3185	20230324	6.91	3800	-10.39	20230202	3185	6.91	20230324	4000	-14.88	20221212	3185	6.91	20230324	1.48	N	023410	500	386 억	2891711	N	N	322	N	N
59	20231020	150320	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3405	-20	5	-0.58	283544730	83667	108.74	3380	3425	3365	4450	2400	3425	3388.91	3.74	19889	3541	3482	3421	3362	3301	3452	3332	387	1025	500	2530	5	1	77310863	2632	9.23	0.28	12	0.11	369.00	12086.00	4000	20221212	-14.88	3185	20230324	6.91	3800	-10.39	20230202	3185	6.91	20230324	4000	-14.88	20221212	3185	6.91	20230324	1.48	N	023410	500	386 억	2891711	N	N	0	N	N
60	20231020	140322	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3410	-15	5	-0.44	278654250	82232	106.88	3380	3425	3365	4450	2400	3425	3388.58	3.74	19184	3541	3482	3421	3362	3301	3452	3332	387	1025	500	2530	5	1	77310863	2636	9.24	0.28	12	0.11	369.00	12086.00	4000	20221212	-14.75	3185	20230324	7.06	3800	-10.26	20230202	3185	7.06	20230324	4000	-14.75	20221212	3185	7.06	20230324	1.48	N	023410	500	386 억	2891711	N	N	0	N	N
61	20231020	130314	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3410	-15	5	-0.44	234898360	69394	90.19	3380	3415	3365	4450	2400	3425	3384.92	3.74	14453	3541	3482	3421	3362	3301	3452	3332	387	1025	500	2530	5	1	77310863	2636	9.24	0.28	12	0.09	369.00	12086.00	4000	20221212	-14.75	3185	20230324	7.06	3800	-10.26	20230202	3185	7.06	20230324	4000	-14.75	20221212	3185	7.06	20230324	1.48	N	023410	500	386 억	2891711	N	N	0	N	N
62	20231020	120318	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3405	-20	5	-0.58	214664585	63445	82.46	3380	3415	3365	4450	2400	3425	3383.39	3.74	12813	3541	3482	3421	3362	3301	3452	3332	387	1025	500	2530	5	1	77310863	2632	9.23	0.28	12	0.08	369.00	12086.00	4000	20221212	-14.88	3185	20230324	6.91	3800	-10.39	20230202	3185	6.91	20230324	4000	-14.88	20221212	3185	6.91	20230324	1.48	N	023410	500	386 억	2891711	N	N	0	N	N
63	20231020	110321	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3400	-25	5	-0.73	191219785	56540	73.48	3380	3415	3365	4450	2400	3425	3381.92	3.74	8545	3541	3482	3421	3362	3301	3452	3332	387	1025	500	2530	5	1	77310863	2629	9.21	0.28	12	0.07	369.00	12086.00	4000	20221212	-15.00	3185	20230324	6.75	3800	-10.53	20230202	3185	6.75	20230324	4000	-15.00	20221212	3185	6.75	20230324	1.48	N	023410	500	386 억	2891711	N	N	0	N	N
64	20231020	100318	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3375	-50	5	-1.46	65424515	19366	25.17	3380	3405	3365	4450	2400	3425	3377.99	3.74	-2331	3541	3482	3421	3362	3301	3452	3332	387	1025	500	2530	5	1	77310863	2609	9.15	0.28	12	0.03	369.00	12086.00	4000	20221212	-15.62	3185	20230324	5.97	3800	-11.18	20230202	3185	5.97	20230324	4000	-15.62	20221212	3185	5.97	20230324	1.48	N	023410	500	386 억	2891711	N	N	0	N	N
65	20231020	090320	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3395	-30	5	-0.88	4001915	1182	1.54	3380	3405	3380	4450	2400	3425	3380.65	3.74	296	3541	3482	3421	3362	3301	3452	3332	387	1025	500	2530	5	1	77310863	2625	9.20	0.28	12	0.00	369.00	12086.00	4000	20221212	-15.12	3185	20230324	6.59	3800	-10.66	20230202	3185	6.59	20230324	4000	-15.12	20221212	3185	6.59	20230324	1.48	N	023410	500	386 억	2891711	N	N	0	N	N
66	20231019	160318	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3425	-50	5	-1.44	262638340	76936	80.29	3480	3480	3360	4515	2435	3475	3413.72	3.76	-13890	3531	3502	3476	3447	3421	3517	3462	387	1040	500	2570	5	1	77310863	2648	9.28	0.28	12	0.10	369.00	12086.00	4000	20221212	-14.38	3185	20230324	7.54	3800	-9.87	20230202	3185	7.54	20230324	4000	-14.38	20221212	3185	7.54	20230324	1.50	N	023410	500	386 억	2905600	N	N	0	N	N
67	20231019	150317	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3435	-40	5	-1.15	256723670	75209	78.49	3480	3480	3360	4515	2435	3475	3413.47	3.76	-13416	3531	3502	3476	3447	3421	3517	3462	387	1040	500	2570	5	1	77310863	2656	9.31	0.28	12	0.10	369.00	12086.00	4000	20221212	-14.12	3185	20230324	7.85	3800	-9.61	20230202	3185	7.85	20230324	4000	-14.12	20221212	3185	7.85	20230324	1.50	N	023410	500	386 억	2905600	N	N	0	N	N
68	20231019	140318	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3420	-55	5	-1.58	233321355	68380	71.36	3480	3480	3360	4515	2435	3475	3412.13	3.76	-9773	3531	3502	3476	3447	3421	3517	3462	387	1040	500	2570	5	1	77310863	2644	9.27	0.28	12	0.09	369.00	12086.00	4000	20221212	-14.50	3185	20230324	7.38	3800	-10.00	20230202	3185	7.38	20230324	4000	-14.50	20221212	3185	7.38	20230324	1.50	N	023410	500	386 억	2905600	N	N	0	N	N
69	20231019	130316	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3410	-65	5	-1.87	220329480	64574	67.39	3480	3480	3360	4515	2435	3475	3412.05	3.76	-9029	3531	3502	3476	3447	3421	3517	3462	387	1040	500	2570	5	1	77310863	2636	9.24	0.28	12	0.08	369.00	12086.00	4000	20221212	-14.75	3185	20230324	7.06	3800	-10.26	20230202	3185	7.06	20230324	4000	-14.75	20221212	3185	7.06	20230324	1.50	N	023410	500	386 억	2905600	N	N	0	N	N
70	20231019	120317	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3410	-65	5	-1.87	188932200	55352	57.76	3480	3480	3360	4515	2435	3475	3413.29	3.76	-8839	3531	3502	3476	3447	3421	3517	3462	387	1040	500	2570	5	1	77310863	2636	9.24	0.28	12	0.07	369.00	12086.00	4000	20221212	-14.75	3185	20230324	7.06	3800	-10.26	20230202	3185	7.06	20230324	4000	-14.75	20221212	3185	7.06	20230324	1.50	N	023410	500	386 억	2905600	N	N	0	N	N
71	20231019	110318	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3410	-65	5	-1.87	155730115	45622	47.61	3480	3480	3360	4515	2435	3475	3413.49	3.76	-4299	3531	3502	3476	3447	3421	3517	3462	387	1040	500	2570	5	1	77310863	2636	9.24	0.28	12	0.06	369.00	12086.00	4000	20221212	-14.75	3185	20230324	7.06	3800	-10.26	20230202	3185	7.06	20230324	4000	-14.75	20221212	3185	7.06	20230324	1.50	N	023410	500	386 억	2905600	N	N	0	N	N
72	20231019	100316	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3420	-55	5	-1.58	100629760	29363	30.64	3480	3480	3400	4515	2435	3475	3427.09	3.76	-6849	3531	3502	3476	3447	3421	3517	3462	387	1040	500	2570	5	1	77310863	2644	9.27	0.28	12	0.04	369.00	12086.00	4000	20221212	-14.50	3185	20230324	7.38	3800	-10.00	20230202	3185	7.38	20230324	4000	-14.50	20221212	3185	7.38	20230324	1.50	N	023410	500	386 억	2905600	N	N	0	N	N
73	20231019	090319	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3450	-25	5	-0.72	5137925	1487	1.55	3480	3480	3450	4515	2435	3475	3455.23	3.76	-773	3531	3502	3476	3447	3421	3517	3462	387	1040	500	2570	5	1	77310863	2667	9.35	0.29	12	0.00	369.00	12086.00	4000	20221212	-13.75	3185	20230324	8.32	3800	-9.21	20230202	3185	8.32	20230324	4000	-13.75	20221212	3185	8.32	20230324	1.50	N	023410	500	386 억	2905600	N	N	0	N	N
74	20231018	160318	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3475	20	2	0.58	332837810	95686	186.76	3455	3505	3450	4490	2420	3455	3478.44	3.74	10358	3498	3476	3453	3431	3408	3487	3442	387	1035	500	2550	5	1	77310863	2687	9.42	0.29	12	0.12	369.00	12086.00	4000	20221212	-13.12	3185	20230324	9.11	3800	-8.55	20230202	3185	9.11	20230324	4000	-13.12	20221212	3185	9.11	20230324	1.50	N	023410	500	386 억	2892072	N	N	0	N	N
75	20231018	150315	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3470	15	2	0.43	312980665	89968	175.60	3455	3505	3450	4490	2420	3455	3478.80	3.74	10239	3498	3476	3453	3431	3408	3487	3442	387	1035	500	2550	5	1	77310863	2683	9.40	0.29	12	0.12	369.00	12086.00	4000	20221212	-13.25	3185	20230324	8.95	3800	-8.68	20230202	3185	8.95	20230324	4000	-13.25	20221212	3185	8.95	20230324	1.50	N	023410	500	386 억	2892072	N	N	0	N	N
76	20231018	140314	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3470	15	2	0.43	294659565	84687	165.29	3455	3505	3450	4490	2420	3455	3479.40	3.74	10640	3498	3476	3453	3431	3408	3487	3442	387	1035	500	2550	5	1	77310863	2683	9.40	0.29	12	0.11	369.00	12086.00	4000	20221212	-13.25	3185	20230324	8.95	3800	-8.68	20230202	3185	8.95	20230324	4000	-13.25	20221212	3185	8.95	20230324	1.50	N	023410	500	386 억	2892072	N	N	0	N	N
77	20231018	130312	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3475	20	2	0.58	276645165	79492	155.15	3455	3505	3450	4490	2420	3455	3480.16	3.74	10405	3498	3476	3453	3431	3408	3487	3442	387	1035	500	2550	5	1	77310863	2687	9.42	0.29	12	0.10	369.00	12086.00	4000	20221212	-13.12	3185	20230324	9.11	3800	-8.55	20230202	3185	9.11	20230324	4000	-13.12	20221212	3185	9.11	20230324	1.50	N	023410	500	386 억	2892072	N	N	0	N	N
78	20231018	120316	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3480	25	2	0.72	259164145	74453	145.32	3455	3505	3450	4490	2420	3455	3480.91	3.74	9727	3498	3476	3453	3431	3408	3487	3442	387	1035	500	2550	5	1	77310863	2690	9.43	0.29	12	0.10	369.00	12086.00	4000	20221212	-13.00	3185	20230324	9.26	3800	-8.42	20230202	3185	9.26	20230324	4000	-13.00	20221212	3185	9.26	20230324	1.50	N	023410	500	386 억	2892072	N	N	0	N	N
79	20231018	110315	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3495	40	2	1.16	221762505	63673	124.28	3455	3505	3450	4490	2420	3455	3482.83	3.74	9225	3498	3476	3453	3431	3408	3487	3442	387	1035	500	2550	5	1	77310863	2702	9.47	0.29	12	0.08	369.00	12086.00	4000	20221212	-12.62	3185	20230324	9.73	3800	-8.03	20230202	3185	9.73	20230324	4000	-12.62	20221212	3185	9.73	20230324	1.50	N	023410	500	386 억	2892072	N	N	0	N	N
80	20231018	100316	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3470	15	2	0.43	57700610	16613	32.43	3455	3500	3450	4490	2420	3455	3473.22	3.74	1789	3498	3476	3453	3431	3408	3487	3442	387	1035	500	2550	5	1	77310863	2683	9.40	0.29	12	0.02	369.00	12086.00	4000	20221212	-13.25	3185	20230324	8.95	3800	-8.68	20230202	3185	8.95	20230324	4000	-13.25	20221212	3185	8.95	20230324	1.50	N	023410	500	386 억	2892072	N	N	0	N	N
81	20231018	090314	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3450	-5	5	-0.14	1445630	419	0.82	3455	3455	3450	4490	2420	3455	3450.19	3.74	-383	3498	3476	3453	3431	3408	3487	3442	387	1035	500	2550	5	1	77310863	2667	9.35	0.29	12	0.00	369.00	12086.00	4000	20221212	-13.75	3185	20230324	8.32	3800	-9.21	20230202	3185	8.32	20230324	4000	-13.75	20221212	3185	8.32	20230324	1.50	N	023410	500	386 억	2892072	N	N	0	N	N
82	20231017	160316	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3455	25	2	0.73	171850530	49718	103.84	3430	3475	3430	4455	2405	3430	3456.53	3.74	-1088	3476	3452	3426	3402	3376	3465	3415	387	1025	500	2530	5	1	77310863	2671	9.36	0.29	12	0.06	369.00	12086.00	4000	20221212	-13.62	3185	20230324	8.48	3800	-9.08	20230202	3185	8.48	20230324	4000	-13.62	20221212	3185	8.48	20230324	1.48	N	023410	500	386 억	2894063	N	N	0	N	N
83	20231017	150315	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3450	20	2	0.58	166210330	48086	100.43	3430	3475	3430	4455	2405	3430	3456.55	3.74	-1003	3476	3452	3426	3402	3376	3465	3415	387	1025	500	2530	5	1	77310863	2667	9.35	0.29	12	0.06	369.00	12086.00	4000	20221212	-13.75	3185	20230324	8.32	3800	-9.21	20230202	3185	8.32	20230324	4000	-13.75	20221212	3185	8.32	20230324	1.48	N	023410	500	386 억	2894063	N	N	0	N	N
84	20231017	140316	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3450	20	2	0.58	126927315	36711	76.67	3430	3475	3430	4455	2405	3430	3457.51	3.74	988	3476	3452	3426	3402	3376	3465	3415	387	1025	500	2530	5	1	77310863	2667	9.35	0.29	12	0.05	369.00	12086.00	4000	20221212	-13.75	3185	20230324	8.32	3800	-9.21	20230202	3185	8.32	20230324	4000	-13.75	20221212	3185	8.32	20230324	1.48	N	023410	500	386 억	2894063	N	N	0	N	N
85	20231017	130315	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3460	30	2	0.87	109404790	31642	66.09	3430	3475	3430	4455	2405	3430	3457.62	3.74	1918	3476	3452	3426	3402	3376	3465	3415	387	1025	500	2530	5	1	77310863	2675	9.38	0.29	12	0.04	369.00	12086.00	4000	20221212	-13.50	3185	20230324	8.63	3800	-8.95	20230202	3185	8.63	20230324	4000	-13.50	20221212	3185	8.63	20230324	1.48	N	023410	500	386 억	2894063	N	N	0	N	N
86	20231017	120315	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3455	25	2	0.73	103494425	29929	62.51	3430	3475	3430	4455	2405	3430	3458.04	3.74	832	3476	3452	3426	3402	3376	3465	3415	387	1025	500	2530	5	1	77310863	2671	9.36	0.29	12	0.04	369.00	12086.00	4000	20221212	-13.62	3185	20230324	8.48	3800	-9.08	20230202	3185	8.48	20230324	4000	-13.62	20221212	3185	8.48	20230324	1.48	N	023410	500	386 억	2894063	N	N	0	N	N
87	20231017	110312	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3445	15	2	0.44	97159585	28093	58.67	3430	3475	3430	4455	2405	3430	3458.54	3.74	345	3476	3452	3426	3402	3376	3465	3415	387	1025	500	2530	5	1	77310863	2663	9.34	0.29	12	0.04	369.00	12086.00	4000	20221212	-13.88	3185	20230324	8.16	3800	-9.34	20230202	3185	8.16	20230324	4000	-13.88	20221212	3185	8.16	20230324	1.48	N	023410	500	386 억	2894063	N	N	0	N	N
88	20231017	100311	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3465	35	2	1.02	63270370	18273	38.16	3430	3475	3430	4455	2405	3430	3462.58	3.74	-928	3476	3452	3426	3402	3376	3465	3415	387	1025	500	2530	5	1	77310863	2679	9.39	0.29	12	0.02	369.00	12086.00	4000	20221212	-13.38	3185	20230324	8.79	3800	-8.82	20230202	3185	8.79	20230324	4000	-13.38	20221212	3185	8.79	20230324	1.48	N	023410	500	386 억	2894063	N	N	0	N	N
89	20231017	090314	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3440	10	2	0.29	1276340	372	0.78	3430	3440	3430	4455	2405	3430	3431.16	3.74	68	3476	3452	3426	3402	3376	3465	3415	387	1025	500	2530	5	1	77310863	2659	9.32	0.28	12	0.00	369.00	12086.00	4000	20221212	-14.00	3185	20230324	8.01	3800	-9.47	20230202	3185	8.01	20230324	4000	-14.00	20221212	3185	8.01	20230324	1.48	N	023410	500	386 억	2894063	N	N	0	N	N
90	20231016	160312	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3430	0	3	0.00	164083280	47874	123.90	3400	3450	3400	4455	2405	3430	3427.35	3.74	3224	3506	3467	3421	3382	3336	3445	3360	387	1025	500	2530	5	1	77310863	2652	9.30	0.28	12	0.06	369.00	12086.00	4000	20221212	-14.25	3185	20230324	7.69	3800	-9.74	20230202	3185	7.69	20230324	4000	-14.25	20221212	3185	7.69	20230324	1.50	N	023410	500	386 억	2890844	N	N	0	N	N
91	20231016	150312	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3430	0	3	0.00	130244515	38020	98.40	3400	3445	3400	4455	2405	3430	3425.68	3.74	2199	3506	3467	3421	3382	3336	3445	3360	387	1025	500	2530	5	1	77310863	2652	9.30	0.28	12	0.05	369.00	12086.00	4000	20221212	-14.25	3185	20230324	7.69	3800	-9.74	20230202	3185	7.69	20230324	4000	-14.25	20221212	3185	7.69	20230324	1.50	N	023410	500	386 억	2890844	N	N	0	N	N
92	20231016	140312	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3425	-5	5	-0.15	97456275	28456	73.65	3400	3445	3400	4455	2405	3430	3424.80	3.74	-1017	3506	3467	3421	3382	3336	3445	3360	387	1025	500	2530	5	1	77310863	2648	9.28	0.28	12	0.04	369.00	12086.00	4000	20221212	-14.38	3185	20230324	7.54	3800	-9.87	20230202	3185	7.54	20230324	4000	-14.38	20221212	3185	7.54	20230324	1.50	N	023410	500	386 억	2890844	N	N	0	N	N
93	20231016	130312	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3420	-10	5	-0.29	78506665	22918	59.31	3400	3445	3400	4455	2405	3430	3425.54	3.74	930	3506	3467	3421	3382	3336	3445	3360	387	1025	500	2530	5	1	77310863	2644	9.27	0.28	12	0.03	369.00	12086.00	4000	20221212	-14.50	3185	20230324	7.38	3800	-10.00	20230202	3185	7.38	20230324	4000	-14.50	20221212	3185	7.38	20230324	1.50	N	023410	500	386 억	2890844	N	N	0	N	N
94	20231016	120313	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3425	-5	5	-0.15	50857785	14829	38.38	3400	3445	3400	4455	2405	3430	3429.62	3.74	-152	3506	3467	3421	3382	3336	3445	3360	387	1025	500	2530	5	1	77310863	2648	9.28	0.28	12	0.02	369.00	12086.00	4000	20221212	-14.38	3185	20230324	7.54	3800	-9.87	20230202	3185	7.54	20230324	4000	-14.38	20221212	3185	7.54	20230324	1.50	N	023410	500	386 억	2890844	N	N	0	N	N
95	20231016	110311	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3440	10	2	0.29	29261600	8527	22.07	3400	3445	3400	4455	2405	3430	3431.65	3.74	1175	3506	3467	3421	3382	3336	3445	3360	387	1025	500	2530	5	1	77310863	2659	9.32	0.28	12	0.01	369.00	12086.00	4000	20221212	-14.00	3185	20230324	8.01	3800	-9.47	20230202	3185	8.01	20230324	4000	-14.00	20221212	3185	8.01	20230324	1.50	N	023410	500	386 억	2890844	N	N	0	N	N
96	20231016	100308	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3435	5	2	0.15	11533100	3367	8.71	3400	3435	3400	4455	2405	3430	3425.27	3.74	-750	3506	3467	3421	3382	3336	3445	3360	387	1025	500	2530	5	1	77310863	2656	9.31	0.28	12	0.00	369.00	12086.00	4000	20221212	-14.12	3185	20230324	7.85	3800	-9.61	20230202	3185	7.85	20230324	4000	-14.12	20221212	3185	7.85	20230324	1.50	N	023410	500	386 억	2890844	N	N	0	N	N
97	20231016	090311	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3420	-10	5	-0.29	644820	189	0.49	3400	3420	3400	4455	2405	3430	3405.87	3.74	-41	3506	3467	3421	3382	3336	3445	3360	387	1025	500	2530	5	1	77310863	2644	9.27	0.28	12	0.00	369.00	12086.00	4000	20221212	-14.50	3185	20230324	7.38	3800	-10.00	20230202	3185	7.38	20230324	4000	-14.50	20221212	3185	7.38	20230324	1.50	N	023410	500	386 억	2890844	N	N	0	N	N
98	20231012	160316	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3455	5	2	0.14	126892040	36894	79.49	3450	3460	3420	4485	2415	3450	3439.33	3.74	-2377	3500	3475	3425	3400	3350	3487	3412	387	1035	500	2550	5	1	77310863	2671	9.36	0.29	12	0.05	369.00	12086.00	4000	20221212	-13.62	3185	20230324	8.48	3800	-9.08	20230202	3185	8.48	20230324	4000	-13.62	20221212	3185	8.48	20230324	1.51	N	023410	500	386 억	2895068	N	N	2	N	N
99	20231012	150312	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3435	-15	5	-0.43	117128930	34059	73.38	3450	3460	3420	4485	2415	3450	3438.98	3.74	-748	3500	3475	3425	3400	3350	3487	3412	387	1035	500	2550	5	1	77310863	2656	9.31	0.28	12	0.04	369.00	12086.00	4000	20221212	-14.12	3185	20230324	7.85	3800	-9.61	20230202	3185	7.85	20230324	4000	-14.12	20221212	3185	7.85	20230324	1.51	N	023410	500	386 억	2895068	N	N	4	N	N
100	20231012	140310	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3435	-15	5	-0.43	97755745	28409	61.21	3450	3460	3430	4485	2415	3450	3441.00	3.74	-14	3500	3475	3425	3400	3350	3487	3412	387	1035	500	2550	5	1	77310863	2656	9.31	0.28	12	0.04	369.00	12086.00	4000	20221212	-14.12	3185	20230324	7.85	3800	-9.61	20230202	3185	7.85	20230324	4000	-14.12	20221212	3185	7.85	20230324	1.51	N	023410	500	386 억	2895068	N	N	4	N	N
101	20231012	130312	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3445	-5	5	-0.14	91161345	26490	57.07	3450	3460	3430	4485	2415	3450	3441.33	3.74	-37	3500	3475	3425	3400	3350	3487	3412	387	1035	500	2550	5	1	77310863	2663	9.34	0.29	12	0.03	369.00	12086.00	4000	20221212	-13.88	3185	20230324	8.16	3800	-9.34	20230202	3185	8.16	20230324	4000	-13.88	20221212	3185	8.16	20230324	1.51	N	023410	500	386 억	2895068	N	N	4	N	N
102	20231012	120318	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3450	0	3	0.00	67177095	19525	42.07	3450	3460	3430	4485	2415	3450	3440.54	3.74	-1004	3500	3475	3425	3400	3350	3487	3412	387	1035	500	2550	5	1	77310863	2667	9.35	0.29	12	0.03	369.00	12086.00	4000	20221212	-13.75	3185	20230324	8.32	3800	-9.21	20230202	3185	8.32	20230324	4000	-13.75	20221212	3185	8.32	20230324	1.51	N	023410	500	386 억	2895068	N	N	4	N	N
103	20231012	110316	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3430	-20	5	-0.58	58151185	16902	36.41	3450	3460	3430	4485	2415	3450	3440.46	3.74	-562	3500	3475	3425	3400	3350	3487	3412	387	1035	500	2550	5	1	77310863	2652	9.30	0.28	12	0.02	369.00	12086.00	4000	20221212	-14.25	3185	20230324	7.69	3800	-9.74	20230202	3185	7.69	20230324	4000	-14.25	20221212	3185	7.69	20230324	1.51	N	023410	500	386 억	2895068	N	N	4	N	N
104	20231012	100315	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3440	-10	5	-0.29	31771950	9226	19.88	3450	3460	3435	4485	2415	3450	3443.71	3.74	-1051	3500	3475	3425	3400	3350	3487	3412	387	1035	500	2550	5	1	77310863	2659	9.32	0.28	12	0.01	369.00	12086.00	4000	20221212	-14.00	3185	20230324	8.01	3800	-9.47	20230202	3185	8.01	20230324	4000	-14.00	20221212	3185	8.01	20230324	1.51	N	023410	500	386 억	2895068	N	N	4	N	N
105	20231012	090315	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3450	0	3	0.00	438150	127	0.27	3450	3450	3450	4485	2415	3450	3450.00	3.74	-4	3500	3475	3425	3400	3350	3487	3412	387	1035	500	2550	5	1	77310863	2667	9.35	0.29	12	0.00	369.00	12086.00	4000	20221212	-13.75	3185	20230324	8.32	3800	-9.21	20230202	3185	8.32	20230324	4000	-13.75	20221212	3185	8.32	20230324	1.51	N	023410	500	386 억	2895068	N	N	4	N	N
106	20231011	160312	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3450	75	2	2.22	158909785	46413	79.50	3380	3450	3375	4385	2365	3375	3423.95	3.73	9405	3451	3412	3381	3342	3311	3432	3362	387	1010	500	2490	5	1	77310863	2667	9.35	0.29	12	0.06	369.00	12086.00	4000	20221212	-13.75	3185	20230324	8.32	3800	-9.21	20230202	3185	8.32	20230324	4000	-13.75	20221212	3185	8.32	20230324	1.52	N	023410	500	386 억	2885663	N	N	4	N	N
107	20231011	150313	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3440	65	2	1.93	140670025	41120	70.43	3380	3450	3375	4385	2365	3375	3421.10	3.73	10730	3451	3412	3381	3342	3311	3432	3362	387	1010	500	2490	5	1	77310863	2659	9.32	0.28	12	0.05	369.00	12086.00	4000	20221212	-14.00	3185	20230324	8.01	3800	-9.47	20230202	3185	8.01	20230324	4000	-14.00	20221212	3185	8.01	20230324	1.52	N	023410	500	386 억	2885663	N	N	6	N	N
108	20231011	140316	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3430	55	2	1.63	105181080	30801	52.76	3380	3440	3375	4385	2365	3375	3415.01	3.73	5756	3451	3412	3381	3342	3311	3432	3362	387	1010	500	2490	5	1	77310863	2652	9.30	0.28	12	0.04	369.00	12086.00	4000	20221212	-14.25	3185	20230324	7.69	3800	-9.74	20230202	3185	7.69	20230324	4000	-14.25	20221212	3185	7.69	20230324	1.52	N	023410	500	386 억	2885663	N	N	6	N	N
109	20231011	130311	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3425	50	2	1.48	98159105	28753	49.25	3380	3440	3375	4385	2365	3375	3414.03	3.73	4312	3451	3412	3381	3342	3311	3432	3362	387	1010	500	2490	5	1	77310863	2648	9.28	0.28	12	0.04	369.00	12086.00	4000	20221212	-14.38	3185	20230324	7.54	3800	-9.87	20230202	3185	7.54	20230324	4000	-14.38	20221212	3185	7.54	20230324	1.52	N	023410	500	386 억	2885663	N	N	6	N	N
110	20231011	120317	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3425	50	2	1.48	80179635	23502	40.25	3380	3440	3375	4385	2365	3375	3411.79	3.73	1650	3451	3412	3381	3342	3311	3432	3362	387	1010	500	2490	5	1	77310863	2648	9.28	0.28	12	0.03	369.00	12086.00	4000	20221212	-14.38	3185	20230324	7.54	3800	-9.87	20230202	3185	7.54	20230324	4000	-14.38	20221212	3185	7.54	20230324	1.52	N	023410	500	386 억	2885663	N	N	6	N	N
111	20231011	110314	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3420	45	2	1.33	76003555	22281	38.16	3380	3440	3375	4385	2365	3375	3411.33	3.73	1054	3451	3412	3381	3342	3311	3432	3362	387	1010	500	2490	5	1	77310863	2644	9.27	0.28	12	0.03	369.00	12086.00	4000	20221212	-14.50	3185	20230324	7.38	3800	-10.00	20230202	3185	7.38	20230324	4000	-14.50	20221212	3185	7.38	20230324	1.52	N	023410	500	386 억	2885663	N	N	6	N	N
112	20231011	100312	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3425	50	2	1.48	54480120	15988	27.38	3380	3440	3375	4385	2365	3375	3407.81	3.73	143	3451	3412	3381	3342	3311	3432	3362	387	1010	500	2490	5	1	77310863	2648	9.28	0.28	12	0.02	369.00	12086.00	4000	20221212	-14.38	3185	20230324	7.54	3800	-9.87	20230202	3185	7.54	20230324	4000	-14.38	20221212	3185	7.54	20230324	1.52	N	023410	500	386 억	2885663	N	N	6	N	N
113	20231011	090313	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3390	15	2	0.44	5161220	1525	2.61	3380	3390	3375	4385	2365	3375	3385.20	3.73	1150	3451	3412	3381	3342	3311	3432	3362	387	1010	500	2490	5	1	77310863	2621	9.19	0.28	12	0.00	369.00	12086.00	4000	20221212	-15.25	3185	20230324	6.44	3800	-10.79	20230202	3185	6.44	20230324	4000	-15.25	20221212	3185	6.44	20230324	1.52	N	023410	500	386 억	2885663	N	N	6	N	N
114	20231010	160310	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3375	15	2	0.45	197567240	58289	63.43	3370	3420	3350	4365	2355	3360	3389.55	3.74	-3268	3423	3391	3338	3306	3253	3407	3322	387	1005	500	2480	5	1	77310863	2609	9.15	0.28	12	0.08	369.00	12086.00	4000	20221212	-15.62	3185	20230324	5.97	3800	-11.18	20230202	3185	5.97	20230324	4000	-15.62	20221212	3185	5.97	20230324	1.53	N	023410	500	386 억	2888904	N	N	6	N	N
115	20231010	150310	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3365	5	2	0.15	193254765	57010	62.04	3370	3420	3350	4365	2355	3360	3389.92	3.74	-3705	3423	3391	3338	3306	3253	3407	3322	387	1005	500	2480	5	1	77310863	2602	9.12	0.28	12	0.07	369.00	12086.00	4000	20221212	-15.88	3185	20230324	5.65	3800	-11.45	20230202	3185	5.65	20230324	4000	-15.88	20221212	3185	5.65	20230324	1.53	N	023410	500	386 억	2888904	N	N	0	N	N
116	20231010	140310	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3380	20	2	0.60	168037620	49545	53.91	3370	3420	3350	4365	2355	3360	3391.72	3.74	-1382	3423	3391	3338	3306	3253	3407	3322	387	1005	500	2480	5	1	77310863	2613	9.16	0.28	12	0.06	369.00	12086.00	4000	20221212	-15.50	3185	20230324	6.12	3800	-11.05	20230202	3185	6.12	20230324	4000	-15.50	20221212	3185	6.12	20230324	1.53	N	023410	500	386 억	2888904	N	N	0	N	N
117	20231010	130309	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3395	35	2	1.04	127978330	37661	40.98	3370	3420	3350	4365	2355	3360	3398.32	3.74	710	3423	3391	3338	3306	3253	3407	3322	387	1005	500	2480	5	1	77310863	2625	9.20	0.28	12	0.05	369.00	12086.00	4000	20221212	-15.12	3185	20230324	6.59	3800	-10.66	20230202	3185	6.59	20230324	4000	-15.12	20221212	3185	6.59	20230324	1.53	N	023410	500	386 억	2888904	N	N	0	N	N
118	20231010	120309	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3405	45	2	1.34	121810900	35843	39.00	3370	3420	3350	4365	2355	3360	3398.62	3.74	1275	3423	3391	3338	3306	3253	3407	3322	387	1005	500	2480	5	1	77310863	2632	9.23	0.28	12	0.05	369.00	12086.00	4000	20221212	-14.88	3185	20230324	6.91	3800	-10.39	20230202	3185	6.91	20230324	4000	-14.88	20221212	3185	6.91	20230324	1.53	N	023410	500	386 억	2888904	N	N	0	N	N
119	20231010	110303	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3420	60	2	1.79	111243630	32734	35.62	3370	3420	3350	4365	2355	3360	3398.60	3.74	1235	3423	3391	3338	3306	3253	3407	3322	387	1005	500	2480	5	1	77310863	2644	9.27	0.28	12	0.04	369.00	12086.00	4000	20221212	-14.50	3185	20230324	7.38	3800	-10.00	20230202	3185	7.38	20230324	4000	-14.50	20221212	3185	7.38	20230324	1.53	N	023410	500	386 억	2888904	N	N	0	N	N
120	20231010	100306	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3400	40	2	1.19	87424460	25743	28.01	3370	3420	3350	4365	2355	3360	3396.27	3.74	-255	3423	3391	3338	3306	3253	3407	3322	387	1005	500	2480	5	1	77310863	2629	9.21	0.28	12	0.03	369.00	12086.00	4000	20221212	-15.00	3185	20230324	6.75	3800	-10.53	20230202	3185	6.75	20230324	4000	-15.00	20221212	3185	6.75	20230324	1.53	N	023410	500	386 억	2888904	N	N	0	N	N
121	20231010	090308	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3350	-10	5	-0.30	2980180	886	0.96	3370	3370	3350	4365	2355	3360	3364.40	3.74	-324	3423	3391	3338	3306	3253	3407	3322	387	1005	500	2480	5	1	77310863	2590	9.08	0.28	12	0.00	369.00	12086.00	4000	20221212	-16.25	3185	20230324	5.18	3800	-11.84	20230202	3185	5.18	20230324	4000	-16.25	20221212	3185	5.18	20230324	1.53	N	023410	500	386 억	2888904	N	N	0	N	N
122	20231006	160309	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3360	65	2	1.97	303655600	90935	58.13	3285	3370	3285	4280	2310	3295	3339.25	3.71	18863	3388	3341	3318	3271	3248	3330	3260	387	985	500	2430	5	1	77310863	2598	9.11	0.28	12	0.12	369.00	12086.00	4000	20221212	-16.00	3185	20230324	5.49	3800	-11.58	20230202	3185	5.49	20230324	4000	-16.00	20221212	3185	5.49	20230324	1.45	N	023410	500	386 억	2871954	N	N	2	N	N
123	20231006	150304	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3355	60	2	1.82	280643990	84070	53.74	3285	3370	3285	4280	2310	3295	3338.23	3.71	17707	3388	3341	3318	3271	3248	3330	3260	387	985	500	2430	5	1	77310863	2594	9.09	0.28	12	0.11	369.00	12086.00	4000	20221212	-16.12	3185	20230324	5.34	3800	-11.71	20230202	3185	5.34	20230324	4000	-16.12	20221212	3185	5.34	20230324	1.45	N	023410	500	386 억	2871954	N	N	2	N	N
124	20231006	140305	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3355	60	2	1.82	267546885	80166	51.25	3285	3370	3285	4280	2310	3295	3337.42	3.71	16877	3388	3341	3318	3271	3248	3330	3260	387	985	500	2430	5	1	77310863	2594	9.09	0.28	12	0.10	369.00	12086.00	4000	20221212	-16.12	3185	20230324	5.34	3800	-11.71	20230202	3185	5.34	20230324	4000	-16.12	20221212	3185	5.34	20230324	1.45	N	023410	500	386 억	2871954	N	N	2	N	N
125	20231006	130304	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3365	70	2	2.12	253391665	75952	48.55	3285	3370	3285	4280	2310	3295	3336.22	3.71	14709	3388	3341	3318	3271	3248	3330	3260	387	985	500	2430	5	1	77310863	2602	9.12	0.28	12	0.10	369.00	12086.00	4000	20221212	-15.88	3185	20230324	5.65	3800	-11.45	20230202	3185	5.65	20230324	4000	-15.88	20221212	3185	5.65	20230324	1.45	N	023410	500	386 억	2871954	N	N	2	N	N
126	20231006	120302	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3340	45	2	1.37	225699305	67685	43.27	3285	3365	3285	4280	2310	3295	3334.56	3.71	11181	3388	3341	3318	3271	3248	3330	3260	387	985	500	2430	5	1	77310863	2582	9.05	0.28	12	0.09	369.00	12086.00	4000	20221212	-16.50	3185	20230324	4.87	3800	-12.11	20230202	3185	4.87	20230324	4000	-16.50	20221212	3185	4.87	20230324	1.45	N	023410	500	386 억	2871954	N	N	2	N	N
127	20231006	110300	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3355	60	2	1.82	119995830	35988	23.01	3285	3365	3285	4280	2310	3295	3334.35	3.71	9969	3388	3341	3318	3271	3248	3330	3260	387	985	500	2430	5	1	77310863	2594	9.09	0.28	12	0.05	369.00	12086.00	4000	20221212	-16.12	3185	20230324	5.34	3800	-11.71	20230202	3185	5.34	20230324	4000	-16.12	20221212	3185	5.34	20230324	1.45	N	023410	500	386 억	2871954	N	N	2	N	N
128	20231006	100302	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3345	50	2	1.52	72321280	21764	13.91	3285	3350	3285	4280	2310	3295	3323.00	3.71	5742	3388	3341	3318	3271	3248	3330	3260	387	985	500	2430	5	1	77310863	2586	9.07	0.28	12	0.03	369.00	12086.00	4000	20221212	-16.38	3185	20230324	5.02	3800	-11.97	20230202	3185	5.02	20230324	4000	-16.38	20221212	3185	5.02	20230324	1.45	N	023410	500	386 억	2871954	N	N	2	N	N
129	20231006	090258	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3305	10	2	0.30	7113320	2160	1.38	3285	3320	3285	4280	2310	3295	3293.19	3.71	831	3388	3341	3318	3271	3248	3330	3260	387	985	500	2430	5	1	77310863	2555	8.96	0.27	12	0.00	369.00	12086.00	4000	20221212	-17.38	3185	20230324	3.77	3800	-13.03	20230202	3185	3.77	20230324	4000	-17.38	20221212	3185	3.77	20230324	1.45	N	023410	500	386 억	2871954	N	N	2	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History