KissMeData/006050/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1947	8	2	0.41	1471460365	752484	106.47	1939	2000	1909	2520	1358	1939	1955.51	4.51	-110160	2012	1975	1915	1878	1818	1994	1897	174	581	500	1270	1	1	34895243	679	88.50	1.37	12	2.16	22.00	1421.00	2385	20241122	-18.36	1041	20240805	87.03	2385	-18.36	20241122	1041	87.03	20240805	2385	-18.36	20241122	1041	87.03	20240805	3.28	N	006050	500	174 억	1573298	N	N	N	00	N
3	20241129	150224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1938	-1	5	-0.05	1383532868	707265	100.07	1939	2000	1909	2520	1358	1939	1956.17	4.51	-110178	2012	1975	1915	1878	1818	1994	1897	174	581	500	1270	1	1	34895243	676	88.09	1.36	12	2.03	22.00	1421.00	2385	20241122	-18.74	1041	20240805	86.17	2385	-18.74	20241122	1041	86.17	20240805	2385	-18.74	20241122	1041	86.17	20240805	3.28	N	006050	500	174 억	1573298	N	N	N	00	N
4	20241129	140222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1948	9	2	0.46	1250367953	638426	90.33	1939	2000	1909	2520	1358	1939	1958.52	4.51	-95679	2012	1975	1915	1878	1818	1994	1897	174	581	500	1270	1	1	34895243	680	88.55	1.37	12	1.83	22.00	1421.00	2385	20241122	-18.32	1041	20240805	87.13	2385	-18.32	20241122	1041	87.13	20240805	2385	-18.32	20241122	1041	87.13	20240805	3.28	N	006050	500	174 억	1573298	N	N	N	00	N
5	20241129	130223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1956	17	2	0.88	1163989312	594070	84.05	1939	2000	1909	2520	1358	1939	1959.35	4.51	-102852	2012	1975	1915	1878	1818	1994	1897	174	581	500	1270	1	1	34895243	683	88.91	1.38	12	1.70	22.00	1421.00	2385	20241122	-17.99	1041	20240805	87.90	2385	-17.99	20241122	1041	87.90	20240805	2385	-17.99	20241122	1041	87.90	20240805	3.28	N	006050	500	174 억	1573298	N	N	N	00	N
6	20241129	120225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1945	6	2	0.31	1084793011	553416	78.30	1939	2000	1909	2520	1358	1939	1960.18	4.51	-115739	2012	1975	1915	1878	1818	1994	1897	174	581	500	1270	1	1	34895243	679	88.41	1.37	12	1.59	22.00	1421.00	2385	20241122	-18.45	1041	20240805	86.84	2385	-18.45	20241122	1041	86.84	20240805	2385	-18.45	20241122	1041	86.84	20240805	3.28	N	006050	500	174 억	1573298	N	N	N	00	N
7	20241129	110224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1978	39	2	2.01	785083876	399125	56.47	1939	2000	1936	2520	1358	1939	1967.01	4.51	-31502	2012	1975	1915	1878	1818	1994	1897	174	581	500	1270	1	1	34895243	690	89.91	1.39	12	1.14	22.00	1421.00	2385	20241122	-17.06	1041	20240805	90.01	2385	-17.06	20241122	1041	90.01	20240805	2385	-17.06	20241122	1041	90.01	20240805	3.28	N	006050	500	174 억	1573298	N	N	N	00	N
8	20241129	100225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1947	8	2	0.41	591487098	300459	42.51	1939	2000	1936	2520	1358	1939	1968.61	4.51	-52647	2012	1975	1915	1878	1818	1994	1897	174	581	500	1270	1	1	34895243	679	88.50	1.37	12	0.86	22.00	1421.00	2385	20241122	-18.36	1041	20240805	87.03	2385	-18.36	20241122	1041	87.03	20240805	2385	-18.36	20241122	1041	87.03	20240805	3.28	N	006050	500	174 억	1573298	N	N	N	00	N
9	20241129	090225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1961	22	2	1.13	12567728	6466	0.91	1939	1963	1937	2520	1358	1939	1943.67	4.51	-1165	2012	1975	1915	1878	1818	1994	1897	174	581	500	1270	1	1	34895243	684	89.14	1.38	12	0.02	22.00	1421.00	2385	20241122	-17.78	1041	20240805	88.38	2385	-17.78	20241122	1041	88.38	20240805	2385	-17.78	20241122	1041	88.38	20240805	3.28	N	006050	500	174 억	1573298	N	N	N	00	N
10	20241128	160222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1939	51	2	2.70	1354310559	703914	46.28	1856	1952	1855	2450	1322	1888	1923.99	4.43	26312	2058	1973	1892	1807	1726	2015	1849	174	562	500	1240	1	1	34895243	677	88.14	1.36	12	2.02	22.00	1421.00	2385	20241122	-18.70	1041	20240805	86.26	2385	-18.70	20241122	1041	86.26	20240805	2385	-18.70	20241122	1041	86.26	20240805	3.08	N	006050	500	174 억	1546018	N	N	N	00	N
11	20241128	150227	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1940	52	2	2.75	1297988890	674849	44.37	1856	1952	1855	2450	1322	1888	1923.45	4.43	21262	2058	1973	1892	1807	1726	2015	1849	174	562	500	1240	1	1	34895243	677	88.18	1.37	12	1.93	22.00	1421.00	2385	20241122	-18.66	1041	20240805	86.36	2385	-18.66	20241122	1041	86.36	20240805	2385	-18.66	20241122	1041	86.36	20240805	3.08	N	006050	500	174 억	1546018	N	N	N	00	N
12	20241128	140225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1922	34	2	1.80	1209789780	629223	41.37	1856	1952	1855	2450	1322	1888	1922.75	4.43	2104	2058	1973	1892	1807	1726	2015	1849	174	562	500	1240	1	1	34895243	671	87.36	1.35	12	1.80	22.00	1421.00	2385	20241122	-19.41	1041	20240805	84.63	2385	-19.41	20241122	1041	84.63	20240805	2385	-19.41	20241122	1041	84.63	20240805	3.08	N	006050	500	174 억	1546018	N	N	N	00	N
13	20241128	130223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1933	45	2	2.38	1040330469	541349	35.59	1856	1952	1855	2450	1322	1888	1921.82	4.43	-716	2058	1973	1892	1807	1726	2015	1849	174	562	500	1240	1	1	34895243	675	87.86	1.36	12	1.55	22.00	1421.00	2385	20241122	-18.95	1041	20240805	85.69	2385	-18.95	20241122	1041	85.69	20240805	2385	-18.95	20241122	1041	85.69	20240805	3.08	N	006050	500	174 억	1546018	N	N	N	00	N
14	20241128	120226	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1941	53	2	2.81	883479396	460324	30.26	1856	1952	1855	2450	1322	1888	1919.35	4.43	-26011	2058	1973	1892	1807	1726	2015	1849	174	562	500	1240	1	1	34895243	677	88.23	1.37	12	1.32	22.00	1421.00	2385	20241122	-18.62	1041	20240805	86.46	2385	-18.62	20241122	1041	86.46	20240805	2385	-18.62	20241122	1041	86.46	20240805	3.08	N	006050	500	174 억	1546018	N	N	N	00	N
15	20241128	110225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1920	32	2	1.69	765633907	399380	26.26	1856	1952	1855	2450	1322	1888	1917.16	4.43	-47344	2058	1973	1892	1807	1726	2015	1849	174	562	500	1240	1	1	34895243	670	87.27	1.35	12	1.14	22.00	1421.00	2385	20241122	-19.50	1041	20240805	84.44	2385	-19.50	20241122	1041	84.44	20240805	2385	-19.50	20241122	1041	84.44	20240805	3.08	N	006050	500	174 억	1546018	N	N	N	00	N
16	20241128	100225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1930	42	2	2.22	459726779	241116	15.85	1856	1938	1855	2450	1322	1888	1906.77	4.43	8050	2058	1973	1892	1807	1726	2015	1849	174	562	500	1240	1	1	34895243	673	87.73	1.36	12	0.69	22.00	1421.00	2385	20241122	-19.08	1041	20240805	85.40	2385	-19.08	20241122	1041	85.40	20240805	2385	-19.08	20241122	1041	85.40	20240805	3.08	N	006050	500	174 억	1546018	N	N	N	00	N
17	20241128	090224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1869	-19	5	-1.01	47586037	25608	1.68	1856	1877	1855	2450	1322	1888	1856.55	4.43	4630	2058	1973	1892	1807	1726	2015	1849	174	562	500	1240	1	1	34895243	652	84.95	1.32	12	0.07	22.00	1421.00	2385	20241122	-21.64	1041	20240805	79.54	2385	-21.64	20241122	1041	79.54	20240805	2385	-21.64	20241122	1041	79.54	20240805	3.08	N	006050	500	174 억	1546018	N	N	N	00	N
18	20241127	160221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1888	54	2	2.94	2878336905	1512278	64.31	1835	1977	1811	2380	1284	1834	1903.41	4.26	58225	1935	1884	1791	1740	1647	1910	1766	174	546	500	1210	1	1	34895243	659	85.82	1.33	12	4.33	22.00	1421.00	2385	20241122	-20.84	1041	20240805	81.36	2385	-20.84	20241122	1041	81.36	20240805	2385	-20.84	20241122	1041	81.36	20240805	2.53	N	006050	500	174 억	1488149	N	N	N	00	N
19	20241127	150223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1889	55	2	3.00	2717706232	1427304	60.70	1835	1977	1811	2380	1284	1834	1904.08	4.26	57159	1935	1884	1791	1740	1647	1910	1766	174	546	500	1210	1	1	34895243	659	85.86	1.33	12	4.09	22.00	1421.00	2385	20241122	-20.80	1041	20240805	81.46	2385	-20.80	20241122	1041	81.46	20240805	2385	-20.80	20241122	1041	81.46	20240805	2.53	N	006050	500	174 억	1488149	N	N	N	00	N
20	20241127	140224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1882	48	2	2.62	2621519616	1376361	58.53	1835	1977	1811	2380	1284	1834	1904.67	4.26	50883	1935	1884	1791	1740	1647	1910	1766	174	546	500	1210	1	1	34895243	657	85.55	1.32	12	3.94	22.00	1421.00	2385	20241122	-21.09	1041	20240805	80.79	2385	-21.09	20241122	1041	80.79	20240805	2385	-21.09	20241122	1041	80.79	20240805	2.53	N	006050	500	174 억	1488149	N	N	N	00	N
21	20241127	130220	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1921	87	2	4.74	2270960197	1191740	50.68	1835	1977	1811	2380	1284	1834	1905.58	4.26	50104	1935	1884	1791	1740	1647	1910	1766	174	546	500	1210	1	1	34895243	670	87.32	1.35	12	3.42	22.00	1421.00	2385	20241122	-19.45	1041	20240805	84.53	2385	-19.45	20241122	1041	84.53	20240805	2385	-19.45	20241122	1041	84.53	20240805	2.53	N	006050	500	174 억	1488149	N	N	N	00	N
22	20241127	120223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1936	102	2	5.56	1967967334	1034134	43.98	1835	1977	1811	2380	1284	1834	1903.01	4.26	58252	1935	1884	1791	1740	1647	1910	1766	174	546	500	1210	1	1	34895243	676	88.00	1.36	12	2.96	22.00	1421.00	2385	20241122	-18.83	1041	20240805	85.98	2385	-18.83	20241122	1041	85.98	20240805	2385	-18.83	20241122	1041	85.98	20240805	2.53	N	006050	500	174 억	1488149	N	N	N	00	N
23	20241127	110224	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1951	117	2	6.38	1746263969	920043	39.13	1835	1977	1811	2380	1284	1834	1898.02	4.26	61724	1935	1884	1791	1740	1647	1910	1766	174	546	500	1210	1	1	34895243	681	88.68	1.37	12	2.64	22.00	1421.00	2385	20241122	-18.20	1041	20240805	87.42	2385	-18.20	20241122	1041	87.42	20240805	2385	-18.20	20241122	1041	87.42	20240805	2.53	N	006050	500	174 억	1488149	N	N	N	00	N
24	20241127	100222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1924	90	2	4.91	952268149	512700	21.80	1835	1931	1811	2380	1284	1834	1857.36	4.26	43095	1935	1884	1791	1740	1647	1910	1766	174	546	500	1210	1	1	34895243	671	87.45	1.35	12	1.47	22.00	1421.00	2385	20241122	-19.33	1041	20240805	84.82	2385	-19.33	20241122	1041	84.82	20240805	2385	-19.33	20241122	1041	84.82	20240805	2.53	N	006050	500	174 억	1488149	N	N	N	00	N
25	20241127	090223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1824	-10	5	-0.55	51505322	28202	1.20	1835	1841	1811	2380	1284	1834	1826.30	4.26	-5002	1935	1884	1791	1740	1647	1910	1766	174	546	500	1210	1	1	34895243	636	82.91	1.28	12	0.08	22.00	1421.00	2385	20241122	-23.52	1041	20240805	75.22	2385	-23.52	20241122	1041	75.22	20240805	2385	-23.52	20241122	1041	75.22	20240805	2.53	N	006050	500	174 억	1488149	N	N	N	00	N
26	20241126	160223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1834	124	2	7.25	4165402606	2341085	26.29	1709	1842	1698	2220	1197	1710	1779.24	3.91	121353	2552	2130	1868	1446	1184	2000	1316	174	510	500	1120	1	1	34895243	640	83.36	1.29	12	6.71	22.00	1421.00	2385	20241122	-23.10	1041	20240805	76.18	2385	-23.10	20241122	1041	76.18	20240805	2385	-23.10	20241122	1041	76.18	20240805	2.78	N	006050	500	174 억	1363092	N	N	N	00	N
27	20241126	150222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1830	120	2	7.02	4007098126	2254553	25.32	1709	1842	1698	2220	1197	1710	1777.36	3.91	88672	2552	2130	1868	1446	1184	2000	1316	174	510	500	1120	1	1	34895243	639	83.18	1.29	12	6.46	22.00	1421.00	2385	20241122	-23.27	1041	20240805	75.79	2385	-23.27	20241122	1041	75.79	20240805	2385	-23.27	20241122	1041	75.79	20240805	2.78	N	006050	500	174 억	1363092	N	N	N	00	N
28	20241126	140221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1812	102	2	5.96	3744176765	2110514	23.70	1709	1842	1698	2220	1197	1710	1774.08	3.91	44615	2552	2130	1868	1446	1184	2000	1316	174	510	500	1120	1	1	34895243	632	82.36	1.28	12	6.05	22.00	1421.00	2385	20241122	-24.03	1041	20240805	74.06	2385	-24.03	20241122	1041	74.06	20240805	2385	-24.03	20241122	1041	74.06	20240805	2.78	N	006050	500	174 억	1363092	N	N	N	00	N
29	20241126	130222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1814	104	2	6.08	3461076820	1954798	21.95	1709	1842	1698	2220	1197	1710	1770.58	3.91	38637	2552	2130	1868	1446	1184	2000	1316	174	510	500	1120	1	1	34895243	633	82.45	1.28	12	5.60	22.00	1421.00	2385	20241122	-23.94	1041	20240805	74.26	2385	-23.94	20241122	1041	74.26	20240805	2385	-23.94	20241122	1041	74.26	20240805	2.78	N	006050	500	174 억	1363092	N	N	N	00	N
30	20241126	120223	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1823	113	2	6.61	3110280048	1762227	19.79	1709	1842	1698	2220	1197	1710	1765.00	3.91	92423	2552	2130	1868	1446	1184	2000	1316	174	510	500	1120	1	1	34895243	636	82.86	1.28	12	5.05	22.00	1421.00	2385	20241122	-23.56	1041	20240805	75.12	2385	-23.56	20241122	1041	75.12	20240805	2385	-23.56	20241122	1041	75.12	20240805	2.78	N	006050	500	174 억	1363092	N	N	N	00	N
31	20241126	110225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1790	80	2	4.68	2255996087	1290906	14.50	1709	1792	1698	2220	1197	1710	1747.63	3.91	56564	2552	2130	1868	1446	1184	2000	1316	174	510	500	1120	1	1	34895243	625	81.36	1.26	12	3.70	22.00	1421.00	2385	20241122	-24.95	1041	20240805	71.95	2385	-24.95	20241122	1041	71.95	20240805	2385	-24.95	20241122	1041	71.95	20240805	2.78	N	006050	500	174 억	1363092	N	N	N	00	N
32	20241126	100225	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1740	30	2	1.75	1642734653	944019	10.60	1709	1790	1698	2220	1197	1710	1740.18	3.91	4457	2552	2130	1868	1446	1184	2000	1316	174	510	500	1120	1	1	34895243	607	79.09	1.22	12	2.71	22.00	1421.00	2385	20241122	-27.04	1041	20240805	67.15	2385	-27.04	20241122	1041	67.15	20240805	2385	-27.04	20241122	1041	67.15	20240805	2.78	N	006050	500	174 억	1363092	N	N	N	00	N
33	20241126	090222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1713	3	2	0.18	273568187	160327	1.80	1709	1715	1698	2220	1197	1710	1706.29	3.91	-3659	2552	2130	1868	1446	1184	2000	1316	174	510	500	1120	1	1	34895243	598	77.86	1.21	12	0.46	22.00	1421.00	2385	20241122	-28.18	1041	20240805	64.55	2385	-28.18	20241122	1041	64.55	20240805	2385	-28.18	20241122	1041	64.55	20240805	2.78	N	006050	500	174 억	1363092	N	N	N	00	N
34	20241125	160219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1710	-525	5	-23.49	17479529397	8791845	98.44	2220	2290	1606	2905	1565	2235	1988.21	4.32	-150238	2491	2362	2256	2127	2021	2427	2192	174	670	500	1470	1	1	34895243	597	77.73	1.20	12	25.19	22.00	1421.00	2385	20241122	-28.30	1041	20240805	64.27	2385	-28.30	20241122	1041	64.27	20240805	2385	-28.30	20241122	1041	64.27	20240805	3.24	N	006050	500	174 억	1506536	N	N	N	00	N
35	20241125	150221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1690	-545	5	-24.38	16308561285	8103716	90.74	2220	2290	1606	2905	1565	2235	2012.05	4.32	-191332	2491	2362	2256	2127	2021	2427	2192	174	670	500	1470	1	1	34895243	590	76.82	1.19	12	23.22	22.00	1421.00	2385	20241122	-29.14	1041	20240805	62.34	2385	-29.14	20241122	1041	62.34	20240805	2385	-29.14	20241122	1041	62.34	20240805	3.24	N	006050	500	174 억	1506536	N	N	N	00	N
36	20241125	140222	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2180	-55	5	-2.46	7421826490	3369316	37.73	2220	2275	2085	2905	1565	2235	2202.62	4.32	-303542	2491	2362	2256	2127	2021	2427	2192	174	670	500	1470	5	1	34895243	761	99.09	1.53	12	9.66	22.00	1421.00	2385	20241122	-8.60	1041	20240805	109.41	2385	-8.60	20241122	1041	109.41	20240805	2385	-8.60	20241122	1041	109.41	20240805	3.24	N	006050	500	174 억	1506536	N	N	N	00	N
37	20241125	130221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2165	-70	5	-3.13	6594121430	2985949	33.43	2220	2275	2085	2905	1565	2235	2208.25	4.32	-240714	2491	2362	2256	2127	2021	2427	2192	174	670	500	1470	5	1	34895243	755	98.41	1.52	12	8.56	22.00	1421.00	2385	20241122	-9.22	1041	20240805	107.97	2385	-9.22	20241122	1041	107.97	20240805	2385	-9.22	20241122	1041	107.97	20240805	3.24	N	006050	500	174 억	1506536	N	N	N	00	N
38	20241125	120221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2235	0	3	0.00	4690222230	2105508	23.58	2220	2275	2175	2905	1565	2235	2227.54	4.32	-99197	2491	2362	2256	2127	2021	2427	2192	174	670	500	1470	5	1	34895243	780	101.59	1.57	12	6.03	22.00	1421.00	2385	20241122	-6.29	1041	20240805	114.70	2385	-6.29	20241122	1041	114.70	20240805	2385	-6.29	20241122	1041	114.70	20240805	3.24	N	006050	500	174 억	1506536	N	N	N	00	N
39	20241125	110221	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2235	0	3	0.00	4095747245	1840048	20.60	2220	2275	2175	2905	1565	2235	2225.81	4.32	-103101	2491	2362	2256	2127	2021	2427	2192	174	670	500	1470	5	1	34895243	780	101.59	1.57	12	5.27	22.00	1421.00	2385	20241122	-6.29	1041	20240805	114.70	2385	-6.29	20241122	1041	114.70	20240805	2385	-6.29	20241122	1041	114.70	20240805	3.24	N	006050	500	174 억	1506536	N	N	N	00	N
40	20241125	100219	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2210	-25	5	-1.12	2894007870	1296791	14.52	2220	2275	2180	2905	1565	2235	2231.63	4.32	-60482	2491	2362	2256	2127	2021	2427	2192	174	670	500	1470	5	1	34895243	771	100.45	1.56	12	3.72	22.00	1421.00	2385	20241122	-7.34	1041	20240805	112.30	2385	-7.34	20241122	1041	112.30	20240805	2385	-7.34	20241122	1041	112.30	20240805	3.24	N	006050	500	174 억	1506536	N	N	N	00	N
41	20241125	090218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2205	-30	5	-1.34	367599165	165443	1.85	2220	2245	2195	2905	1565	2235	2220.56	4.32	-1063	2491	2362	2256	2127	2021	2427	2192	174	670	500	1470	5	1	34895243	769	100.23	1.55	12	0.47	22.00	1421.00	2385	20241122	-7.55	1041	20240805	111.82	2385	-7.55	20241122	1041	111.82	20240805	2385	-7.55	20241122	1041	111.82	20240805	3.24	N	006050	500	174 억	1506536	N	N	N	00	N
42	20241122	160214	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2235	-5	5	-0.22	20333158745	8895903	99.51	2190	2385	2150	2910	1570	2240	2285.95	5.30	-345271	2622	2431	2159	1968	1696	2526	2063	174	670	500	1470	5	1	34895243	780	101.59	1.57	12	25.49	22.00	1421.00	2385	20241122	-6.29	1041	20240805	114.70	2385	-6.29	20241122	1041	114.70	20240805	2385	-6.29	20241122	1041	114.70	20240805	3.33	N	006050	500	174 억	1850983	N	N	N	00	N
43	20241122	150212	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2200	-40	5	-1.79	19704386815	8613872	96.36	2190	2385	2150	2910	1570	2240	2287.75	5.30	-298810	2622	2431	2159	1968	1696	2526	2063	174	670	500	1470	5	1	34895243	768	100.00	1.55	12	24.68	22.00	1421.00	2385	20241122	-7.76	1041	20240805	111.34	2385	-7.76	20241122	1041	111.34	20240805	2385	-7.76	20241122	1041	111.34	20240805	3.33	N	006050	500	174 억	1850983	N	N	N	00	N
44	20241122	140214	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2220	-20	5	-0.89	18477660065	8051285	90.07	2190	2385	2165	2910	1570	2240	2295.29	5.30	-233147	2622	2431	2159	1968	1696	2526	2063	174	670	500	1470	5	1	34895243	775	100.91	1.56	12	23.07	22.00	1421.00	2385	20241122	-6.92	1041	20240805	113.26	2385	-6.92	20241122	1041	113.26	20240805	2385	-6.92	20241122	1041	113.26	20240805	3.33	N	006050	500	174 억	1850983	N	N	N	00	N
45	20241122	130213	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2245	5	2	0.22	15360535310	6666174	74.57	2190	2385	2165	2910	1570	2240	2304.66	5.30	-67584	2622	2431	2159	1968	1696	2526	2063	174	670	500	1470	5	1	34895243	783	102.05	1.58	12	19.10	22.00	1421.00	2385	20241122	-5.87	1041	20240805	115.66	2385	-5.87	20241122	1041	115.66	20240805	2385	-5.87	20241122	1041	115.66	20240805	3.33	N	006050	500	174 억	1850983	N	N	N	00	N
46	20241122	120214	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2280	40	2	1.79	9013867745	3952440	44.21	2190	2380	2165	2910	1570	2240	2281.03	5.30	65923	2622	2431	2159	1968	1696	2526	2063	174	670	500	1470	5	1	34895243	796	103.64	1.60	12	11.33	22.00	1421.00	2380	20241122	-4.20	1041	20240805	119.02	2380	-4.20	20241122	1041	119.02	20240805	2380	-4.20	20241122	1041	119.02	20240805	3.33	N	006050	500	174 억	1850983	N	N	N	00	N
47	20241122	110213	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2270	30	2	1.34	4384904125	1942711	21.73	2190	2350	2165	2910	1570	2240	2257.49	5.30	253449	2622	2431	2159	1968	1696	2526	2063	174	670	500	1470	5	1	34895243	792	103.18	1.60	12	5.57	22.00	1421.00	2350	20241121	-3.40	1041	20240805	118.06	2350	0.00	20241121	1041	118.06	20240805	2350	-3.40	20241121	1041	118.06	20240805	3.33	N	006050	500	174 억	1850983	N	N	N	00	N
48	20241122	100215	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2235	-5	5	-0.22	3462905310	1535964	17.18	2190	2350	2165	2910	1570	2240	2254.96	5.30	250726	2622	2431	2159	1968	1696	2526	2063	174	670	500	1470	5	1	34895243	780	101.59	1.57	12	4.40	22.00	1421.00	2350	20241121	-4.89	1041	20240805	114.70	2350	0.00	20241121	1041	114.70	20240805	2350	-4.89	20241121	1041	114.70	20240805	3.33	N	006050	500	174 억	1850983	N	N	N	00	N
49	20241122	090214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2185	-55	5	-2.46	398362910	180646	2.02	2190	2230	2170	2910	1570	2240	2194.46	5.30	27025	2622	2431	2159	1968	1696	2526	2063	174	670	500	1470	5	1	34895243	762	99.32	1.54	12	0.52	22.00	1421.00	2350	20241121	-7.02	1041	20240805	109.89	2350	-7.02	20241121	1041	109.89	20240805	2350	-7.02	20241121	1041	109.89	20240805	3.33	N	006050	500	174 억	1850983	N	N	N	00	N
50	20241121	160212	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2240	325	2	16.97	19259918846	8814771	554.31	1907	2350	1887	2485	1341	1915	2184.73	3.99	469792	2058	1986	1923	1851	1788	1955	1820	174	570	500	1260	5	1	34895243	782	101.82	1.58	12	25.26	22.00	1421.00	2350	20241121	-4.68	1041	20240805	115.18	2350	-4.68	20241121	1041	115.18	20240805	2350	-4.68	20241121	1041	115.18	20240805	3.49	N	006050	500	174 억	1391863	N	N	N	00	N
51	20241121	150216	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2220	305	2	15.93	15253037511	7052015	443.46	1907	2290	1887	2485	1341	1915	2162.93	3.99	625643	2058	1986	1923	1851	1788	1955	1820	174	570	500	1260	5	1	34895243	775	100.91	1.56	12	20.21	22.00	1421.00	2290	20241121	-3.06	1041	20240805	113.26	2290	-3.06	20241121	1041	113.26	20240805	2290	-3.06	20241121	1041	113.26	20240805	3.49	N	006050	500	174 억	1391863	N	N	N	00	N
52	20241121	140216	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2180	265	2	13.84	13776218231	6380130	401.21	1907	2290	1887	2485	1341	1915	2159.24	3.99	681351	2058	1986	1923	1851	1788	1955	1820	174	570	500	1260	5	1	34895243	761	99.09	1.53	12	18.28	22.00	1421.00	2290	20241121	-4.80	1041	20240805	109.41	2290	-4.80	20241121	1041	109.41	20240805	2290	-4.80	20241121	1041	109.41	20240805	3.49	N	006050	500	174 억	1391863	N	N	N	00	N
53	20241121	130216	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2230	315	2	16.45	12511589611	5806352	365.13	1907	2290	1887	2485	1341	1915	2154.81	3.99	621117	2058	1986	1923	1851	1788	1955	1820	174	570	500	1260	5	1	34895243	778	101.36	1.57	12	16.64	22.00	1421.00	2290	20241121	-2.62	1041	20240805	114.22	2290	-2.62	20241121	1041	114.22	20240805	2290	-2.62	20241121	1041	114.22	20240805	3.49	N	006050	500	174 억	1391863	N	N	N	00	N
54	20241121	120214	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N	N	2250	335	2	17.49	9915376436	4634506	291.44	1907	2290	1887	2485	1341	1915	2139.47	3.99	505555	2058	1986	1923	1851	1788	1955	1820	174	570	500	1260	5	1	34895243	785	102.27	1.58	12	13.28	22.00	1421.00	2290	20241121	-1.75	1041	20240805	116.14	2290	-1.75	20241121	1041	116.14	20240805	2290	-1.75	20241121	1041	116.14	20240805	3.49	N	006050	500	174 억	1391863	N	N	N	00	N
55	20241121	110214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	215	2	11.23	5398706306	2599552	163.47	1907	2170	1887	2485	1341	1915	2076.78	3.99	316911	2058	1986	1923	1851	1788	1955	1820	174	570	500	1260	5	1	34895243	743	96.82	1.50	12	7.45	22.00	1421.00	2220	20241030	-4.05	1041	20240805	104.61	2220	-4.05	20241030	1041	104.61	20240805	2220	-4.05	20241030	1041	104.61	20240805	3.49	N	006050	500	174 억	1391863	N	N	N	00	N
56	20241121	100214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2070	155	2	8.09	1774524926	882706	55.51	1907	2095	1887	2485	1341	1915	2010.32	3.99	-21264	2058	1986	1923	1851	1788	1955	1820	174	570	500	1260	5	1	34895243	722	94.09	1.46	12	2.53	22.00	1421.00	2220	20241030	-6.76	1041	20240805	98.85	2220	-6.76	20241030	1041	98.85	20240805	2220	-6.76	20241030	1041	98.85	20240805	3.49	N	006050	500	174 억	1391863	N	N	N	00	N
57	20241121	090214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1908	-7	5	-0.37	36153984	19022	1.20	1907	1909	1895	2485	1341	1915	1900.64	3.99	-8547	2058	1986	1923	1851	1788	1955	1820	174	570	500	1260	1	1	34895243	666	86.73	1.34	12	0.05	22.00	1421.00	2220	20241030	-14.05	1041	20240805	83.29	2220	-14.05	20241030	1041	83.29	20240805	2220	-14.05	20241030	1041	83.29	20240805	3.49	N	006050	500	174 억	1391863	N	N	N	00	N
58	20241120	160213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1915	-79	5	-3.96	3039196411	1584386	99.16	1942	1995	1860	2590	1396	1994	1917.72	4.11	-43932	2100	2047	2007	1954	1914	2027	1934	174	596	500	1310	1	1	34895243	668	87.05	1.35	12	4.54	22.00	1421.00	2220	20241030	-13.74	1041	20240805	83.96	2220	-13.74	20241030	1041	83.96	20240805	2220	-13.74	20241030	1041	83.96	20240805	4.06	N	006050	500	174 억	1435413	N	N	N	00	N
59	20241120	150215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1935	-59	5	-2.96	2780817968	1449654	90.72	1942	1995	1860	2590	1396	1994	1917.72	4.11	-84827	2100	2047	2007	1954	1914	2027	1934	174	596	500	1310	1	1	34895243	675	87.95	1.36	12	4.15	22.00	1421.00	2220	20241030	-12.84	1041	20240805	85.88	2220	-12.84	20241030	1041	85.88	20240805	2220	-12.84	20241030	1041	85.88	20240805	4.06	N	006050	500	174 억	1435413	N	N	N	00	N
60	20241120	140217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1934	-60	5	-3.01	2482347378	1293967	80.98	1942	1995	1860	2590	1396	1994	1917.79	4.11	-110889	2100	2047	2007	1954	1914	2027	1934	174	596	500	1310	1	1	34895243	675	87.91	1.36	12	3.71	22.00	1421.00	2220	20241030	-12.88	1041	20240805	85.78	2220	-12.88	20241030	1041	85.78	20240805	2220	-12.88	20241030	1041	85.78	20240805	4.06	N	006050	500	174 억	1435413	N	N	N	00	N
61	20241120	130218	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1884	-110	5	-5.52	2280584127	1188366	74.37	1942	1995	1860	2590	1396	1994	1918.44	4.11	-134893	2100	2047	2007	1954	1914	2027	1934	174	596	500	1310	1	1	34895243	657	85.64	1.33	12	3.41	22.00	1421.00	2220	20241030	-15.14	1041	20240805	80.98	2220	-15.14	20241030	1041	80.98	20240805	2220	-15.14	20241030	1041	80.98	20240805	4.06	N	006050	500	174 억	1435413	N	N	N	00	N
62	20241120	120216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1892	-102	5	-5.12	2157746771	1123252	70.30	1942	1995	1860	2590	1396	1994	1920.31	4.11	-133124	2100	2047	2007	1954	1914	2027	1934	174	596	500	1310	1	1	34895243	660	86.00	1.33	12	3.22	22.00	1421.00	2220	20241030	-14.77	1041	20240805	81.75	2220	-14.77	20241030	1041	81.75	20240805	2220	-14.77	20241030	1041	81.75	20240805	4.06	N	006050	500	174 억	1435413	N	N	N	00	N
63	20241120	110216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1900	-94	5	-4.71	1719467026	891016	55.76	1942	1995	1860	2590	1396	1994	1929.03	4.11	-132517	2100	2047	2007	1954	1914	2027	1934	174	596	500	1310	1	1	34895243	663	86.36	1.34	12	2.55	22.00	1421.00	2220	20241030	-14.41	1041	20240805	82.52	2220	-14.41	20241030	1041	82.52	20240805	2220	-14.41	20241030	1041	82.52	20240805	4.06	N	006050	500	174 억	1435413	N	N	N	00	N
64	20241120	100216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1897	-97	5	-4.86	1339717135	690290	43.20	1942	1995	1860	2590	1396	1994	1940.00	4.11	-110597	2100	2047	2007	1954	1914	2027	1934	174	596	500	1310	1	1	34895243	662	86.23	1.33	12	1.98	22.00	1421.00	2220	20241030	-14.55	1041	20240805	82.23	2220	-14.55	20241030	1041	82.23	20240805	2220	-14.55	20241030	1041	82.23	20240805	4.06	N	006050	500	174 억	1435413	N	N	N	00	N
65	20241120	090216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1979	-15	5	-0.75	188285449	96379	6.03	1942	1991	1942	2590	1396	1994	1948.75	4.11	27062	2100	2047	2007	1954	1914	2027	1934	174	596	500	1310	1	1	34895243	691	89.95	1.39	12	0.28	22.00	1421.00	2220	20241030	-10.86	1041	20240805	90.11	2220	-10.86	20241030	1041	90.11	20240805	2220	-10.86	20241030	1041	90.11	20240805	4.06	N	006050	500	174 억	1435413	N	N	N	00	N
66	20241119	160209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1994	-76	5	-3.67	3162847586	1576858	40.82	2030	2060	1967	2690	1450	2070	2005.82	4.62	-176241	2270	2170	2090	1990	1910	2220	2040	174	620	500	1360	1	1	34895243	696	90.64	1.40	12	4.52	22.00	1421.00	2220	20241030	-10.18	1041	20240805	91.55	2220	-10.18	20241030	1041	91.55	20240805	2220	-10.18	20241030	1041	91.55	20240805	4.32	N	006050	500	174 억	1612266	N	N	N	00	N
67	20241119	150211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2000	-70	5	-3.38	3063751856	1527242	39.54	2030	2060	1967	2690	1450	2070	2006.07	4.62	-180392	2270	2170	2090	1990	1910	2220	2040	174	620	500	1360	5	1	34895243	698	90.91	1.41	12	4.38	22.00	1421.00	2220	20241030	-9.91	1041	20240805	92.12	2220	-9.91	20241030	1041	92.12	20240805	2220	-9.91	20241030	1041	92.12	20240805	4.32	N	006050	500	174 억	1612266	N	N	N	00	N
68	20241119	140210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2025	-45	5	-2.17	2755267496	1372809	35.54	2030	2060	1967	2690	1450	2070	2007.03	4.62	-204577	2270	2170	2090	1990	1910	2220	2040	174	620	500	1360	5	1	34895243	707	92.05	1.43	12	3.93	22.00	1421.00	2220	20241030	-8.78	1041	20240805	94.52	2220	-8.78	20241030	1041	94.52	20240805	2220	-8.78	20241030	1041	94.52	20240805	4.32	N	006050	500	174 억	1612266	N	N	N	00	N
69	20241119	130210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1993	-77	5	-3.72	2320175547	1156016	29.93	2030	2060	1967	2690	1450	2070	2007.04	4.62	-151464	2270	2170	2090	1990	1910	2220	2040	174	620	500	1360	1	1	34895243	695	90.59	1.40	12	3.31	22.00	1421.00	2220	20241030	-10.23	1041	20240805	91.45	2220	-10.23	20241030	1041	91.45	20240805	2220	-10.23	20241030	1041	91.45	20240805	4.32	N	006050	500	174 억	1612266	N	N	N	00	N
70	20241119	120208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1982	-88	5	-4.25	2171688136	1081345	27.99	2030	2060	1967	2690	1450	2070	2008.32	4.62	-109806	2270	2170	2090	1990	1910	2220	2040	174	620	500	1360	1	1	34895243	692	90.09	1.39	12	3.10	22.00	1421.00	2220	20241030	-10.72	1041	20240805	90.39	2220	-10.72	20241030	1041	90.39	20240805	2220	-10.72	20241030	1041	90.39	20240805	4.32	N	006050	500	174 억	1612266	N	N	N	00	N
71	20241119	110209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2045	-25	5	-1.21	1746911391	869053	22.50	2030	2060	1967	2690	1450	2070	2010.13	4.62	-80707	2270	2170	2090	1990	1910	2220	2040	174	620	500	1360	5	1	34895243	714	92.95	1.44	12	2.49	22.00	1421.00	2220	20241030	-7.88	1041	20240805	96.45	2220	-7.88	20241030	1041	96.45	20240805	2220	-7.88	20241030	1041	96.45	20240805	4.32	N	006050	500	174 억	1612266	N	N	N	00	N
72	20241119	100214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2035	-35	5	-1.69	1504414926	750062	19.42	2030	2060	1967	2690	1450	2070	2005.72	4.62	-111541	2270	2170	2090	1990	1910	2220	2040	174	620	500	1360	5	1	34895243	710	92.50	1.43	12	2.15	22.00	1421.00	2220	20241030	-8.33	1041	20240805	95.49	2220	-8.33	20241030	1041	95.49	20240805	2220	-8.33	20241030	1041	95.49	20240805	4.32	N	006050	500	174 억	1612266	N	N	N	00	N
73	20241119	090213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2040	-30	5	-1.45	171432395	84406	2.19	2030	2060	2025	2690	1450	2070	2031.05	4.62	22217	2270	2170	2090	1990	1910	2220	2040	174	620	500	1360	5	1	34895243	712	92.73	1.44	12	0.24	22.00	1421.00	2220	20241030	-8.11	1041	20240805	95.97	2220	-8.11	20241030	1041	95.97	20240805	2220	-8.11	20241030	1041	95.97	20240805	4.32	N	006050	500	174 억	1612266	N	N	N	00	N
74	20241118	160209	54	100.00	KOSDAQ		비금속	N	N	N	N	N	2070	-50	5	-2.36	7997576205	3821360	47.32	2030	2190	2010	2755	1485	2120	2092.61	3.95	231557	2480	2300	1965	1785	1450	2390	1875	174	635	500	1390	5	1	34895243	722	94.09	1.46	12	10.95	22.00	1421.00	2220	20241030	-6.76	1041	20240805	98.85	2220	-6.76	20241030	1041	98.85	20240805	2220	-6.76	20241030	1041	98.85	20240805	4.24	N	006050	500	174 억	1378291	N	N	N	01	N
75	20241118	150209	54	100.00	KOSDAQ		비금속	N	N	N	N	N	2105	-15	5	-0.71	7572328940	3616124	44.78	2030	2190	2010	2755	1485	2120	2093.79	3.95	210324	2480	2300	1965	1785	1450	2390	1875	174	635	500	1390	5	1	34895243	735	95.68	1.48	12	10.36	22.00	1421.00	2220	20241030	-5.18	1041	20240805	102.21	2220	-5.18	20241030	1041	102.21	20240805	2220	-5.18	20241030	1041	102.21	20240805	4.24	N	006050	500	174 억	1378291	N	N	N	01	N
76	20241118	140210	54	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	10	2	0.47	6804414995	3251112	40.26	2030	2190	2010	2755	1485	2120	2092.65	3.95	246802	2480	2300	1965	1785	1450	2390	1875	174	635	500	1390	5	1	34895243	743	96.82	1.50	12	9.32	22.00	1421.00	2220	20241030	-4.05	1041	20240805	104.61	2220	-4.05	20241030	1041	104.61	20240805	2220	-4.05	20241030	1041	104.61	20240805	4.24	N	006050	500	174 억	1378291	N	N	N	01	N
77	20241118	130210	54	100.00	KOSDAQ		비금속	N	N	N	N	N	2115	-5	5	-0.24	5368818385	2583014	31.99	2030	2170	2010	2755	1485	2120	2077.92	3.95	333174	2480	2300	1965	1785	1450	2390	1875	174	635	500	1390	5	1	34895243	738	96.14	1.49	12	7.40	22.00	1421.00	2220	20241030	-4.73	1041	20240805	103.17	2220	-4.73	20241030	1041	103.17	20240805	2220	-4.73	20241030	1041	103.17	20240805	4.24	N	006050	500	174 억	1378291	N	N	N	01	N
78	20241118	120211	54	100.00	KOSDAQ		비금속	N	N	N	N	N	2080	-40	5	-1.89	5046909165	2429652	30.09	2030	2170	2010	2755	1485	2120	2076.57	3.95	356599	2480	2300	1965	1785	1450	2390	1875	174	635	500	1390	5	1	34895243	726	94.55	1.46	12	6.96	22.00	1421.00	2220	20241030	-6.31	1041	20240805	99.81	2220	-6.31	20241030	1041	99.81	20240805	2220	-6.31	20241030	1041	99.81	20240805	4.24	N	006050	500	174 억	1378291	N	N	N	01	N
79	20241118	110210	54	100.00	KOSDAQ		비금속	N	N	N	N	N	2090	-30	5	-1.42	4673790005	2249406	27.86	2030	2170	2010	2755	1485	2120	2077.10	3.95	344341	2480	2300	1965	1785	1450	2390	1875	174	635	500	1390	5	1	34895243	729	95.00	1.47	12	6.45	22.00	1421.00	2220	20241030	-5.86	1041	20240805	100.77	2220	-5.86	20241030	1041	100.77	20240805	2220	-5.86	20241030	1041	100.77	20240805	4.24	N	006050	500	174 억	1378291	N	N	N	01	N
80	20241118	100211	54	100.00	KOSDAQ		비금속	N	N	N	N	N	2040	-80	5	-3.77	3537579785	1712784	21.21	2030	2145	2010	2755	1485	2120	2064.23	3.95	278109	2480	2300	1965	1785	1450	2390	1875	174	635	500	1390	5	1	34895243	712	92.73	1.44	12	4.91	22.00	1421.00	2220	20241030	-8.11	1041	20240805	95.97	2220	-8.11	20241030	1041	95.97	20240805	2220	-8.11	20241030	1041	95.97	20240805	4.24	N	006050	500	174 억	1378291	N	N	N	01	N
81	20241118	090209	54	100.00	KOSDAQ		비금속	N	N	N	N	N	2050	-70	5	-3.30	985728020	480113	5.95	2030	2115	2010	2755	1485	2120	2047.70	3.95	3545	2480	2300	1965	1785	1450	2390	1875	174	635	500	1390	5	1	34895243	715	93.18	1.44	12	1.38	22.00	1421.00	2220	20241030	-7.66	1041	20240805	96.93	2220	-7.66	20241030	1041	96.93	20240805	2220	-7.66	20241030	1041	96.93	20240805	4.24	N	006050	500	174 억	1378291	N	N	N	01	N
82	20241115	160212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2120	418	2	24.56	14375095157	7420978	1472.24	1690	2145	1630	2210	1192	1702	1934.62	5.25	-451447	1832	1766	1733	1667	1634	1750	1651	174	508	500	1120	5	1	34895243	740	96.36	1.49	12	21.27	22.00	1421.00	2220	20241030	-4.50	1041	20240805	103.65	2220	-4.50	20241030	1041	103.65	20240805	2220	-4.50	20241030	1041	103.65	20240805	4.28	N	006050	500	174 억	1833452	N	N	N	00	N
83	20241115	150217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1858	156	2	9.17	4132544673	2374291	471.03	1690	1858	1630	2210	1192	1702	1740.54	5.25	-179923	1832	1766	1733	1667	1634	1750	1651	174	508	500	1120	1	1	34895243	648	84.45	1.31	12	6.80	22.00	1421.00	2220	20241030	-16.31	1041	20240805	78.48	2220	-16.31	20241030	1041	78.48	20240805	2220	-16.31	20241030	1041	78.48	20240805	4.28	N	006050	500	174 억	1833452	Y	N	N	00	N
84	20241115	140215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1750	48	2	2.82	1778411795	1020695	202.49	1690	1785	1675	2210	1192	1702	1742.35	5.25	6761	1832	1766	1733	1667	1634	1750	1651	174	508	500	1120	1	1	34895243	611	79.55	1.23	12	2.93	22.00	1421.00	2220	20241030	-21.17	1041	20240805	68.11	2220	-21.17	20241030	1041	68.11	20240805	2220	-21.17	20241030	1041	68.11	20240805	4.28	N	006050	500	174 억	1833452	N	N	N	00	N
85	20241115	130215	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1766	64	2	3.76	1544645644	887677	176.10	1690	1785	1675	2210	1192	1702	1740.10	5.25	49495	1832	1766	1733	1667	1634	1750	1651	174	508	500	1120	1	1	34895243	616	80.27	1.24	12	2.54	22.00	1421.00	2220	20241030	-20.45	1041	20240805	69.64	2220	-20.45	20241030	1041	69.64	20240805	2220	-20.45	20241030	1041	69.64	20240805	4.28	N	006050	500	174 억	1833452	N	N	N	00	N
86	20241115	120216	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1770	68	2	4.00	1345261022	774760	153.70	1690	1785	1675	2210	1192	1702	1736.36	5.25	22530	1832	1766	1733	1667	1634	1750	1651	174	508	500	1120	1	1	34895243	618	80.45	1.25	12	2.22	22.00	1421.00	2220	20241030	-20.27	1041	20240805	70.03	2220	-20.27	20241030	1041	70.03	20240805	2220	-20.27	20241030	1041	70.03	20240805	4.28	N	006050	500	174 억	1833452	N	N	N	00	N
87	20241115	110213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1755	53	2	3.11	1062850204	614175	121.85	1690	1785	1675	2210	1192	1702	1730.53	5.25	-26906	1832	1766	1733	1667	1634	1750	1651	174	508	500	1120	1	1	34895243	612	79.77	1.24	12	1.76	22.00	1421.00	2220	20241030	-20.95	1041	20240805	68.59	2220	-20.95	20241030	1041	68.59	20240805	2220	-20.95	20241030	1041	68.59	20240805	4.28	N	006050	500	174 억	1833452	N	N	N	00	N
88	20241115	100214	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1766	64	2	3.76	616050154	359274	71.28	1690	1766	1675	2210	1192	1702	1714.71	5.25	41780	1832	1766	1733	1667	1634	1750	1651	174	508	500	1120	1	1	34895243	616	80.27	1.24	12	1.03	22.00	1421.00	2220	20241030	-20.45	1041	20240805	69.64	2220	-20.45	20241030	1041	69.64	20240805	2220	-20.45	20241030	1041	69.64	20240805	4.28	N	006050	500	174 억	1833452	N	N	N	00	N
89	20241115	090247	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1698	-4	5	-0.24	61630605	36301	7.20	1690	1759	1690	2210	1192	1702	1697.77	5.25	5465	1832	1766	1733	1667	1634	1750	1651	174	508	500	1120	1	1	34895243	593	77.18	1.19	12	0.10	22.00	1421.00	2220	20241030	-23.51	1041	20240805	63.11	2220	-23.51	20241030	1041	63.11	20240805	2220	-23.51	20241030	1041	63.11	20240805	4.28	N	006050	500	174 억	1833452	N	N	N	00	N
90	20241114	160211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1703	-48	5	-2.74	791644705	457145	98.66	1799	1799	1700	2275	1226	1751	1731.70	5.37	-55327	1835	1792	1749	1706	1663	1814	1728	174	524	500	1150	1	1	34895243	594	77.41	1.20	12	1.31	22.00	1421.00	2220	20241030	-23.29	1041	20240805	63.59	2220	-23.29	20241030	1041	63.59	20240805	2220	-23.29	20241030	1041	63.59	20240805	4.60	N	006050	500	174 억	1874862	N	N	N	00	N
91	20241114	150212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1723	-28	5	-1.60	638484676	367426	79.30	1799	1799	1712	2275	1226	1751	1737.71	5.37	-44964	1835	1792	1749	1706	1663	1814	1728	174	524	500	1150	1	1	34895243	601	78.32	1.21	12	1.05	22.00	1421.00	2220	20241030	-22.39	1041	20240805	65.51	2220	-22.39	20241030	1041	65.51	20240805	2220	-22.39	20241030	1041	65.51	20240805	4.60	N	006050	500	174 억	1874862	N	N	N	00	N
92	20241114	140211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1743	-8	5	-0.46	507249817	291306	62.87	1799	1799	1712	2275	1226	1751	1741.28	5.37	-36445	1835	1792	1749	1706	1663	1814	1728	174	524	500	1150	1	1	34895243	608	79.23	1.23	12	0.83	22.00	1421.00	2220	20241030	-21.49	1041	20240805	67.44	2220	-21.49	20241030	1041	67.44	20240805	2220	-21.49	20241030	1041	67.44	20240805	4.60	N	006050	500	174 억	1874862	N	N	N	00	N
93	20241114	130211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1730	-21	5	-1.20	481588190	276509	59.67	1799	1799	1712	2275	1226	1751	1741.66	5.37	-34915	1835	1792	1749	1706	1663	1814	1728	174	524	500	1150	1	1	34895243	604	78.64	1.22	12	0.79	22.00	1421.00	2220	20241030	-22.07	1041	20240805	66.19	2220	-22.07	20241030	1041	66.19	20240805	2220	-22.07	20241030	1041	66.19	20240805	4.60	N	006050	500	174 억	1874862	N	N	N	00	N
94	20241114	120211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1731	-20	5	-1.14	427842055	245709	53.03	1799	1799	1712	2275	1226	1751	1741.24	5.37	-27458	1835	1792	1749	1706	1663	1814	1728	174	524	500	1150	1	1	34895243	604	78.68	1.22	12	0.70	22.00	1421.00	2220	20241030	-22.03	1041	20240805	66.28	2220	-22.03	20241030	1041	66.28	20240805	2220	-22.03	20241030	1041	66.28	20240805	4.60	N	006050	500	174 억	1874862	N	N	N	00	N
95	20241114	110213	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1750	-1	5	-0.06	277746199	159293	34.38	1799	1799	1712	2275	1226	1751	1743.60	5.37	-17551	1835	1792	1749	1706	1663	1814	1728	174	524	500	1150	1	1	34895243	611	79.55	1.23	12	0.46	22.00	1421.00	2220	20241030	-21.17	1041	20240805	68.11	2220	-21.17	20241030	1041	68.11	20240805	2220	-21.17	20241030	1041	68.11	20240805	4.60	N	006050	500	174 억	1874862	N	N	N	00	N
96	20241114	100217	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1761	10	2	0.57	43751531	24590	5.31	1799	1799	1735	2275	1226	1751	1779.67	5.37	-8381	1835	1792	1749	1706	1663	1814	1728	174	524	500	1150	1	1	34895243	615	80.05	1.24	12	0.07	22.00	1421.00	2220	20241030	-20.68	1041	20240805	69.16	2220	-20.68	20241030	1041	69.16	20240805	2220	-20.68	20241030	1041	69.16	20240805	4.60	N	006050	500	174 억	1874862	N	N	N	00	N
97	20241114	090209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1751	0	3	0.00	0	0	0.00	0	0	0	2275	1226	1751	0.00	5.37	0	1835	1792	1749	1706	1663	1814	1728	174	524	500	1150	1	1	34895243	611	79.59	1.23	12	0.00	22.00	1421.00	2220	20241030	-21.13	1041	20240805	68.20	2220	-21.13	20241030	1041	68.20	20240805	2220	-21.13	20241030	1041	68.20	20240805	4.60	N	006050	500	174 억	1874862	N	N	N	00	N
98	20241113	160111	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1751	-15	5	-0.85	797617170	455347	37.77	1720	1792	1706	2295	1237	1766	1751.67	5.24	46180	1907	1836	1775	1704	1643	1806	1674	174	529	500	1160	1	1	34895243	611	79.59	1.23	12	1.30	22.00	1421.00	2220	20241030	-21.13	1041	20240805	68.20	2220	-21.13	20241030	1041	68.20	20240805	2220	-21.13	20241030	1041	68.20	20240805	4.77	N	006050	500	174 억	1828726	N	N	N	00	N
99	20241113	150119	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1761	-5	5	-0.28	750224595	428355	35.53	1720	1792	1706	2295	1237	1766	1751.41	5.24	48057	1907	1836	1775	1704	1643	1806	1674	174	529	500	1160	1	1	34895243	615	80.05	1.24	12	1.23	22.00	1421.00	2220	20241030	-20.68	1041	20240805	69.16	2220	-20.68	20241030	1041	69.16	20240805	2220	-20.68	20241030	1041	69.16	20240805	4.77	N	006050	500	174 억	1828726	N	N	N	00	N
100	20241113	140116	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1774	8	2	0.45	607057080	347310	28.81	1720	1792	1706	2295	1237	1766	1747.88	5.24	60279	1907	1836	1775	1704	1643	1806	1674	174	529	500	1160	1	1	34895243	619	80.64	1.25	12	1.00	22.00	1421.00	2220	20241030	-20.09	1041	20240805	70.41	2220	-20.09	20241030	1041	70.41	20240805	2220	-20.09	20241030	1041	70.41	20240805	4.77	N	006050	500	174 억	1828726	N	N	N	00	N
101	20241113	130115	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1739	-27	5	-1.53	512494844	293396	24.34	1720	1792	1706	2295	1237	1766	1746.77	5.24	50769	1907	1836	1775	1704	1643	1806	1674	174	529	500	1160	1	1	34895243	607	79.05	1.22	12	0.84	22.00	1421.00	2220	20241030	-21.67	1041	20240805	67.05	2220	-21.67	20241030	1041	67.05	20240805	2220	-21.67	20241030	1041	67.05	20240805	4.77	N	006050	500	174 억	1828726	N	N	N	00	N
102	20241113	120115	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1748	-18	5	-1.02	458920606	262504	21.77	1720	1792	1706	2295	1237	1766	1748.24	5.24	42906	1907	1836	1775	1704	1643	1806	1674	174	529	500	1160	1	1	34895243	610	79.45	1.23	12	0.75	22.00	1421.00	2220	20241030	-21.26	1041	20240805	67.92	2220	-21.26	20241030	1041	67.92	20240805	2220	-21.26	20241030	1041	67.92	20240805	4.77	N	006050	500	174 억	1828726	N	N	N	00	N
103	20241113	110113	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1749	-17	5	-0.96	386686132	220906	18.32	1720	1792	1706	2295	1237	1766	1750.46	5.24	31025	1907	1836	1775	1704	1643	1806	1674	174	529	500	1160	1	1	34895243	610	79.50	1.23	12	0.63	22.00	1421.00	2220	20241030	-21.22	1041	20240805	68.01	2220	-21.22	20241030	1041	68.01	20240805	2220	-21.22	20241030	1041	68.01	20240805	4.77	N	006050	500	174 억	1828726	N	N	N	00	N
104	20241113	100114	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1741	-25	5	-1.42	247153614	140183	11.63	1720	1792	1720	2295	1237	1766	1763.08	5.24	25165	1907	1836	1775	1704	1643	1806	1674	174	529	500	1160	1	1	34895243	608	79.14	1.23	12	0.40	22.00	1421.00	2220	20241030	-21.58	1041	20240805	67.24	2220	-21.58	20241030	1041	67.24	20240805	2220	-21.58	20241030	1041	67.24	20240805	4.77	N	006050	500	174 억	1828726	N	N	N	00	N
105	20241113	090111	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1723	-43	5	-2.43	12722784	7396	0.61	1720	1741	1720	2295	1237	1766	1720.22	5.24	2753	1907	1836	1775	1704	1643	1806	1674	174	529	500	1160	1	1	34895243	601	78.32	1.21	12	0.02	22.00	1421.00	2220	20241030	-22.39	1041	20240805	65.51	2220	-22.39	20241030	1041	65.51	20240805	2220	-22.39	20241030	1041	65.51	20240805	4.77	N	006050	500	174 억	1828726	N	N	N	00	N
106	20241112	160207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1766	-72	5	-3.92	2072953907	1173910	39.20	1840	1846	1714	2385	1287	1838	1765.85	5.08	54999	2064	1950	1846	1732	1628	1899	1681	174	547	500	1210	1	1	34895243	616	80.27	1.24	12	3.36	22.00	1421.00	2220	20241030	-20.45	1041	20240805	69.64	2220	-20.45	20241030	1041	69.64	20240805	2220	-20.45	20241030	1041	69.64	20240805	4.44	N	006050	500	174 억	1773658	N	N	N	00	N
107	20241112	150209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1768	-70	5	-3.81	1975788241	1118663	37.35	1840	1846	1714	2385	1287	1838	1766.20	5.08	46861	2064	1950	1846	1732	1628	1899	1681	174	547	500	1210	1	1	34895243	617	80.36	1.24	12	3.21	22.00	1421.00	2220	20241030	-20.36	1041	20240805	69.84	2220	-20.36	20241030	1041	69.84	20240805	2220	-20.36	20241030	1041	69.84	20240805	4.44	N	006050	500	174 억	1773658	N	N	N	00	N
108	20241112	140210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1792	-46	5	-2.50	1883517098	1066861	35.62	1840	1846	1714	2385	1287	1838	1765.48	5.08	58428	2064	1950	1846	1732	1628	1899	1681	174	547	500	1210	1	1	34895243	625	81.45	1.26	12	3.06	22.00	1421.00	2220	20241030	-19.28	1041	20240805	72.14	2220	-19.28	20241030	1041	72.14	20240805	2220	-19.28	20241030	1041	72.14	20240805	4.44	N	006050	500	174 억	1773658	N	N	N	00	N
109	20241112	130208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1734	-104	5	-5.66	1505108497	854648	28.54	1840	1845	1714	2385	1287	1838	1761.09	5.08	108097	2064	1950	1846	1732	1628	1899	1681	174	547	500	1210	1	1	34895243	605	78.82	1.22	12	2.45	22.00	1421.00	2220	20241030	-21.89	1041	20240805	66.57	2220	-21.89	20241030	1041	66.57	20240805	2220	-21.89	20241030	1041	66.57	20240805	4.44	N	006050	500	174 억	1773658	N	N	N	00	N
110	20241112	120208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1735	-103	5	-5.60	1436459119	814925	27.21	1840	1845	1714	2385	1287	1838	1762.69	5.08	100889	2064	1950	1846	1732	1628	1899	1681	174	547	500	1210	1	1	34895243	605	78.86	1.22	12	2.34	22.00	1421.00	2220	20241030	-21.85	1041	20240805	66.67	2220	-21.85	20241030	1041	66.67	20240805	2220	-21.85	20241030	1041	66.67	20240805	4.44	N	006050	500	174 억	1773658	N	N	N	00	N
111	20241112	110208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1733	-105	5	-5.71	1003756974	564217	18.84	1840	1845	1722	2385	1287	1838	1779.03	5.08	44533	2064	1950	1846	1732	1628	1899	1681	174	547	500	1210	1	1	34895243	605	78.77	1.22	12	1.62	22.00	1421.00	2220	20241030	-21.94	1041	20240805	66.47	2220	-21.94	20241030	1041	66.47	20240805	2220	-21.94	20241030	1041	66.47	20240805	4.44	N	006050	500	174 억	1773658	N	N	N	00	N
112	20241112	100208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1790	-48	5	-2.61	506994186	281206	9.39	1840	1845	1780	2385	1287	1838	1802.93	5.08	28572	2064	1950	1846	1732	1628	1899	1681	174	547	500	1210	1	1	34895243	625	81.36	1.26	12	0.81	22.00	1421.00	2220	20241030	-19.37	1041	20240805	71.95	2220	-19.37	20241030	1041	71.95	20240805	2220	-19.37	20241030	1041	71.95	20240805	4.44	N	006050	500	174 억	1773658	N	N	N	00	N
113	20241112	090208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1821	-17	5	-0.92	30939619	16846	0.56	1840	1845	1815	2385	1287	1838	1836.62	5.08	-8114	2064	1950	1846	1732	1628	1899	1681	174	547	500	1210	1	1	34895243	635	82.77	1.28	12	0.05	22.00	1421.00	2220	20241030	-17.97	1041	20240805	74.93	2220	-17.97	20241030	1041	74.93	20240805	2220	-17.97	20241030	1041	74.93	20240805	4.44	N	006050	500	174 억	1773658	N	N	N	00	N
114	20241111	160206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1838	-257	5	-12.27	5524637884	2990284	284.98	1950	1960	1742	2720	1470	2095	1847.54	6.93	-647256	2298	2196	2113	2011	1928	2155	1970	174	625	500	1380	1	1	34895243	641	83.55	1.29	12	8.57	22.00	1421.00	2220	20241030	-17.21	1041	20240805	76.56	2220	-17.21	20241030	1041	76.56	20240805	2220	-17.21	20241030	1041	76.56	20240805	4.35	N	006050	500	174 억	2419423	N	N	N	00	N
115	20241111	150212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1838	-257	5	-12.27	5335320524	2887516	275.18	1950	1960	1742	2720	1470	2095	1847.72	6.93	-637178	2298	2196	2113	2011	1928	2155	1970	174	625	500	1380	1	1	34895243	641	83.55	1.29	12	8.27	22.00	1421.00	2220	20241030	-17.21	1041	20240805	76.56	2220	-17.21	20241030	1041	76.56	20240805	2220	-17.21	20241030	1041	76.56	20240805	4.35	N	006050	500	174 억	2419423	N	N	N	00	N
116	20241111	140208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1821	-274	5	-13.08	5185114529	2805687	267.39	1950	1960	1742	2720	1470	2095	1848.07	6.93	-625505	2298	2196	2113	2011	1928	2155	1970	174	625	500	1380	1	1	34895243	635	82.77	1.28	12	8.04	22.00	1421.00	2220	20241030	-17.97	1041	20240805	74.93	2220	-17.97	20241030	1041	74.93	20240805	2220	-17.97	20241030	1041	74.93	20240805	4.35	N	006050	500	174 억	2419423	N	N	N	00	N
117	20241111	130207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1824	-271	5	-12.94	4995463950	2701749	257.48	1950	1960	1742	2720	1470	2095	1848.97	6.93	-595468	2298	2196	2113	2011	1928	2155	1970	174	625	500	1380	1	1	34895243	636	82.91	1.28	12	7.74	22.00	1421.00	2220	20241030	-17.84	1041	20240805	75.22	2220	-17.84	20241030	1041	75.22	20240805	2220	-17.84	20241030	1041	75.22	20240805	4.35	N	006050	500	174 억	2419423	N	N	N	00	N
118	20241111	120208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1821	-274	5	-13.08	4740844238	2562230	244.18	1950	1960	1742	2720	1470	2095	1850.28	6.93	-569483	2298	2196	2113	2011	1928	2155	1970	174	625	500	1380	1	1	34895243	635	82.77	1.28	12	7.34	22.00	1421.00	2220	20241030	-17.97	1041	20240805	74.93	2220	-17.97	20241030	1041	74.93	20240805	2220	-17.97	20241030	1041	74.93	20240805	4.35	N	006050	500	174 억	2419423	N	N	N	00	N
119	20241111	110207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1784	-311	5	-14.84	4530999408	2446202	233.13	1950	1960	1742	2720	1470	2095	1852.26	6.93	-572835	2298	2196	2113	2011	1928	2155	1970	174	625	500	1380	1	1	34895243	623	81.09	1.26	12	7.01	22.00	1421.00	2220	20241030	-19.64	1041	20240805	71.37	2220	-19.64	20241030	1041	71.37	20240805	2220	-19.64	20241030	1041	71.37	20240805	4.35	N	006050	500	174 억	2419423	N	N	N	00	N
120	20241111	100206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1785	-310	5	-14.80	3406235621	1815412	173.01	1950	1960	1784	2720	1470	2095	1876.29	6.93	-386029	2298	2196	2113	2011	1928	2155	1970	174	625	500	1380	1	1	34895243	623	81.14	1.26	12	5.20	22.00	1421.00	2220	20241030	-19.59	1041	20240805	71.47	2220	-19.59	20241030	1041	71.47	20240805	2220	-19.59	20241030	1041	71.47	20240805	4.35	N	006050	500	174 억	2419423	N	N	N	00	N
121	20241111	090206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1902	-193	5	-9.21	601651270	313147	29.84	1950	1950	1885	2720	1470	2095	1921.31	6.93	-81685	2298	2196	2113	2011	1928	2155	1970	174	625	500	1380	1	1	34895243	664	86.45	1.34	12	0.90	22.00	1421.00	2220	20241030	-14.32	1041	20240805	82.71	2220	-14.32	20241030	1041	82.71	20240805	2220	-14.32	20241030	1041	82.71	20240805	4.35	N	006050	500	174 억	2419423	N	N	N	00	N
122	20241108	160204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2095	-35	5	-1.64	2251173485	1048626	194.52	2140	2215	2030	2765	1495	2130	2146.82	7.28	-120021	2190	2160	2115	2085	2040	2175	2100	174	635	500	1400	5	1	34895243	731	95.23	1.47	12	3.01	22.00	1421.00	2220	20241030	-5.63	1041	20240805	101.25	2220	-5.63	20241030	1041	101.25	20240805	2220	-5.63	20241030	1041	101.25	20240805	4.18	N	006050	500	174 억	2540350	N	N	N	00	N
123	20241108	150208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2080	-50	5	-2.35	1865600065	861723	159.85	2140	2215	2075	2765	1495	2130	2164.96	7.28	-117341	2190	2160	2115	2085	2040	2175	2100	174	635	500	1400	5	1	34895243	726	94.55	1.46	12	2.47	22.00	1421.00	2220	20241030	-6.31	1041	20240805	99.81	2220	-6.31	20241030	1041	99.81	20240805	2220	-6.31	20241030	1041	99.81	20240805	4.18	N	006050	500	174 억	2540350	N	N	N	00	N
124	20241108	140206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2165	35	2	1.64	1463108710	671138	124.49	2140	2215	2120	2765	1495	2130	2180.04	7.28	-80738	2190	2160	2115	2085	2040	2175	2100	174	635	500	1400	5	1	34895243	755	98.41	1.52	12	1.92	22.00	1421.00	2220	20241030	-2.48	1041	20240805	107.97	2220	-2.48	20241030	1041	107.97	20240805	2220	-2.48	20241030	1041	107.97	20240805	4.18	N	006050	500	174 억	2540350	N	N	N	00	N
125	20241108	130207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2190	60	2	2.82	1201658450	550129	102.05	2140	2215	2120	2765	1495	2130	2184.32	7.28	-39562	2190	2160	2115	2085	2040	2175	2100	174	635	500	1400	5	1	34895243	764	99.55	1.54	12	1.58	22.00	1421.00	2220	20241030	-1.35	1041	20240805	110.37	2220	-1.35	20241030	1041	110.37	20240805	2220	-1.35	20241030	1041	110.37	20240805	4.18	N	006050	500	174 억	2540350	N	N	N	00	N
126	20241108	120208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2170	40	2	1.88	1061014730	485857	90.13	2140	2215	2120	2765	1495	2130	2183.80	7.28	-37002	2190	2160	2115	2085	2040	2175	2100	174	635	500	1400	5	1	34895243	757	98.64	1.53	12	1.39	22.00	1421.00	2220	20241030	-2.25	1041	20240805	108.45	2220	-2.25	20241030	1041	108.45	20240805	2220	-2.25	20241030	1041	108.45	20240805	4.18	N	006050	500	174 억	2540350	N	N	N	00	N
127	20241108	110208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2190	60	2	2.82	848417005	388738	72.11	2140	2215	2120	2765	1495	2130	2182.49	7.28	-19483	2190	2160	2115	2085	2040	2175	2100	174	635	500	1400	5	1	34895243	764	99.55	1.54	12	1.11	22.00	1421.00	2220	20241030	-1.35	1041	20240805	110.37	2220	-1.35	20241030	1041	110.37	20240805	2220	-1.35	20241030	1041	110.37	20240805	4.18	N	006050	500	174 억	2540350	N	N	N	00	N
128	20241108	100208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2165	35	2	1.64	643212260	294955	54.71	2140	2215	2120	2765	1495	2130	2180.71	7.28	-20086	2190	2160	2115	2085	2040	2175	2100	174	635	500	1400	5	1	34895243	755	98.41	1.52	12	0.85	22.00	1421.00	2220	20241030	-2.48	1041	20240805	107.97	2220	-2.48	20241030	1041	107.97	20240805	2220	-2.48	20241030	1041	107.97	20240805	4.18	N	006050	500	174 억	2540350	N	N	N	00	N
129	20241108	090206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	0	3	0.00	17460630	8182	1.52	2140	2140	2130	2765	1495	2130	2134.03	7.28	-3469	2190	2160	2115	2085	2040	2175	2100	174	635	500	1400	5	1	34895243	743	96.82	1.50	12	0.02	22.00	1421.00	2220	20241030	-4.05	1041	20240805	104.61	2220	-4.05	20241030	1041	104.61	20240805	2220	-4.05	20241030	1041	104.61	20240805	4.18	N	006050	500	174 억	2540350	N	N	N	00	N
130	20241107	160206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	25	2	1.19	1109820505	524649	85.45	2090	2145	2070	2735	1475	2105	2115.33	7.31	-8996	2195	2150	2095	2050	1995	2122	2022	174	630	500	1380	5	1	34895243	743	96.82	1.50	12	1.50	22.00	1421.00	2220	20241030	-4.05	1041	20240805	104.61	2220	-4.05	20241030	1041	104.61	20240805	2220	-4.05	20241030	1041	104.61	20240805	4.20	N	006050	500	174 억	2549341	N	N	N	00	N
131	20241107	150206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2130	25	2	1.19	1056882940	499743	81.40	2090	2145	2070	2735	1475	2105	2114.86	7.31	-930	2195	2150	2095	2050	1995	2122	2022	174	630	500	1380	5	1	34895243	743	96.82	1.50	12	1.43	22.00	1421.00	2220	20241030	-4.05	1041	20240805	104.61	2220	-4.05	20241030	1041	104.61	20240805	2220	-4.05	20241030	1041	104.61	20240805	4.20	N	006050	500	174 억	2549341	N	N	N	00	N
132	20241107	140209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2120	15	2	0.71	986191545	466363	75.96	2090	2145	2070	2735	1475	2105	2114.65	7.31	-13	2195	2150	2095	2050	1995	2122	2022	174	630	500	1380	5	1	34895243	740	96.36	1.49	12	1.34	22.00	1421.00	2220	20241030	-4.50	1041	20240805	103.65	2220	-4.50	20241030	1041	103.65	20240805	2220	-4.50	20241030	1041	103.65	20240805	4.20	N	006050	500	174 억	2549341	N	N	N	00	N
133	20241107	130208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2125	20	2	0.95	942541830	445770	72.61	2090	2145	2070	2735	1475	2105	2114.42	7.31	11061	2195	2150	2095	2050	1995	2122	2022	174	630	500	1380	5	1	34895243	742	96.59	1.50	12	1.28	22.00	1421.00	2220	20241030	-4.28	1041	20240805	104.13	2220	-4.28	20241030	1041	104.13	20240805	2220	-4.28	20241030	1041	104.13	20240805	4.20	N	006050	500	174 억	2549341	N	N	N	00	N
134	20241107	120206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2115	10	2	0.48	776002405	367711	59.89	2090	2145	2070	2735	1475	2105	2110.36	7.31	4664	2195	2150	2095	2050	1995	2122	2022	174	630	500	1380	5	1	34895243	738	96.14	1.49	12	1.05	22.00	1421.00	2220	20241030	-4.73	1041	20240805	103.17	2220	-4.73	20241030	1041	103.17	20240805	2220	-4.73	20241030	1041	103.17	20240805	4.20	N	006050	500	174 억	2549341	N	N	N	00	N
135	20241107	110207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2120	15	2	0.71	705833575	334498	54.48	2090	2145	2070	2735	1475	2105	2110.13	7.31	543	2195	2150	2095	2050	1995	2122	2022	174	630	500	1380	5	1	34895243	740	96.36	1.49	12	0.96	22.00	1421.00	2220	20241030	-4.50	1041	20240805	103.65	2220	-4.50	20241030	1041	103.65	20240805	2220	-4.50	20241030	1041	103.65	20240805	4.20	N	006050	500	174 억	2549341	N	N	N	00	N
136	20241107	100206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2090	-15	5	-0.71	526953925	250096	40.74	2090	2145	2070	2735	1475	2105	2107.01	7.31	-16510	2195	2150	2095	2050	1995	2122	2022	174	630	500	1380	5	1	34895243	729	95.00	1.47	12	0.72	22.00	1421.00	2220	20241030	-5.86	1041	20240805	100.77	2220	-5.86	20241030	1041	100.77	20240805	2220	-5.86	20241030	1041	100.77	20240805	4.20	N	006050	500	174 억	2549341	N	N	N	00	N
137	20241107	090206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2115	10	2	0.48	44861880	21354	3.48	2090	2125	2090	2735	1475	2105	2100.79	7.31	4932	2195	2150	2095	2050	1995	2122	2022	174	630	500	1380	5	1	34895243	738	96.14	1.49	12	0.06	22.00	1421.00	2220	20241030	-4.73	1041	20240805	103.17	2220	-4.73	20241030	1041	103.17	20240805	2220	-4.73	20241030	1041	103.17	20240805	4.20	N	006050	500	174 억	2549341	N	N	N	00	N
138	20241106	160206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2105	0	3	0.00	1265641890	606560	106.50	2120	2140	2040	2735	1475	2105	2086.57	7.77	-162506	2161	2132	2076	2047	1991	2147	2062	174	630	500	1380	5	1	34895243	735	95.68	1.48	12	1.74	22.00	1421.00	2220	20241030	-5.18	1041	20240805	102.21	2220	-5.18	20241030	1041	102.21	20240805	2220	-5.18	20241030	1041	102.21	20240805	3.90	N	006050	500	174 억	2710767	N	N	N	00	N
139	20241106	150212	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2105	0	3	0.00	1159122540	555947	97.61	2120	2140	2040	2735	1475	2105	2084.93	7.77	-156751	2161	2132	2076	2047	1991	2147	2062	174	630	500	1380	5	1	34895243	735	95.68	1.48	12	1.59	22.00	1421.00	2220	20241030	-5.18	1041	20240805	102.21	2220	-5.18	20241030	1041	102.21	20240805	2220	-5.18	20241030	1041	102.21	20240805	3.90	N	006050	500	174 억	2710767	N	N	N	00	N
140	20241106	140211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2070	-35	5	-1.66	1039046620	498513	87.53	2120	2140	2040	2735	1475	2105	2084.27	7.77	-138563	2161	2132	2076	2047	1991	2147	2062	174	630	500	1380	5	1	34895243	722	94.09	1.46	12	1.43	22.00	1421.00	2220	20241030	-6.76	1041	20240805	98.85	2220	-6.76	20241030	1041	98.85	20240805	2220	-6.76	20241030	1041	98.85	20240805	3.90	N	006050	500	174 억	2710767	N	N	N	00	N
141	20241106	130210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2100	-5	5	-0.24	899383965	431270	75.72	2120	2140	2040	2735	1475	2105	2085.41	7.77	-131716	2161	2132	2076	2047	1991	2147	2062	174	630	500	1380	5	1	34895243	733	95.45	1.48	12	1.24	22.00	1421.00	2220	20241030	-5.41	1041	20240805	101.73	2220	-5.41	20241030	1041	101.73	20240805	2220	-5.41	20241030	1041	101.73	20240805	3.90	N	006050	500	174 억	2710767	N	N	N	00	N
142	20241106	120206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2075	-30	5	-1.43	765950720	366907	64.42	2120	2140	2040	2735	1475	2105	2087.56	7.77	-123202	2161	2132	2076	2047	1991	2147	2062	174	630	500	1380	5	1	34895243	724	94.32	1.46	12	1.05	22.00	1421.00	2220	20241030	-6.53	1041	20240805	99.33	2220	-6.53	20241030	1041	99.33	20240805	2220	-6.53	20241030	1041	99.33	20240805	3.90	N	006050	500	174 억	2710767	N	N	N	00	N
143	20241106	110208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2075	-30	5	-1.43	626990670	299551	52.59	2120	2140	2040	2735	1475	2105	2093.08	7.77	-81503	2161	2132	2076	2047	1991	2147	2062	174	630	500	1380	5	1	34895243	724	94.32	1.46	12	0.86	22.00	1421.00	2220	20241030	-6.53	1041	20240805	99.33	2220	-6.53	20241030	1041	99.33	20240805	2220	-6.53	20241030	1041	99.33	20240805	3.90	N	006050	500	174 억	2710767	N	N	N	00	N
144	20241106	100208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2070	-35	5	-1.66	536276730	255755	44.90	2120	2140	2040	2735	1475	2105	2096.82	7.77	-74048	2161	2132	2076	2047	1991	2147	2062	174	630	500	1380	5	1	34895243	722	94.09	1.46	12	0.73	22.00	1421.00	2220	20241030	-6.76	1041	20240805	98.85	2220	-6.76	20241030	1041	98.85	20240805	2220	-6.76	20241030	1041	98.85	20240805	3.90	N	006050	500	174 억	2710767	N	N	N	00	N
145	20241106	090208	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2095	-10	5	-0.48	40261555	19124	3.36	2120	2120	2090	2735	1475	2105	2105.30	7.77	-9453	2161	2132	2076	2047	1991	2147	2062	174	630	500	1380	5	1	34895243	731	95.23	1.47	12	0.05	22.00	1421.00	2220	20241030	-5.63	1041	20240805	101.25	2220	-5.63	20241030	1041	101.25	20240805	2220	-5.63	20241030	1041	101.25	20240805	3.90	N	006050	500	174 억	2710767	N	N	N	00	N
146	20241105	160205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2105	60	2	2.93	1148847160	553881	92.31	2050	2105	2020	2655	1435	2045	2073.95	7.88	-38166	2166	2105	2049	1988	1932	2077	1960	174	610	500	1340	5	1	34895243	735	95.68	1.48	12	1.59	22.00	1421.00	2220	20241030	-5.18	1041	20240805	102.21	2220	-5.18	20241030	1041	102.21	20240805	2220	-5.18	20241030	1041	102.21	20240805	3.71	N	006050	500	174 억	2748467	N	N	N	00	N
147	20241105	150207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2075	30	2	1.47	953895200	460825	76.80	2050	2105	2020	2655	1435	2045	2069.97	7.88	-15009	2166	2105	2049	1988	1932	2077	1960	174	610	500	1340	5	1	34895243	724	94.32	1.46	12	1.32	22.00	1421.00	2220	20241030	-6.53	1041	20240805	99.33	2220	-6.53	20241030	1041	99.33	20240805	2220	-6.53	20241030	1041	99.33	20240805	3.71	N	006050	500	174 억	2748467	N	N	N	00	N
148	20241105	140205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2090	45	2	2.20	809977195	391610	65.26	2050	2105	2020	2655	1435	2045	2068.33	7.88	-37290	2166	2105	2049	1988	1932	2077	1960	174	610	500	1340	5	1	34895243	729	95.00	1.47	12	1.12	22.00	1421.00	2220	20241030	-5.86	1041	20240805	100.77	2220	-5.86	20241030	1041	100.77	20240805	2220	-5.86	20241030	1041	100.77	20240805	3.71	N	006050	500	174 억	2748467	N	N	N	00	N
149	20241105	130206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2075	30	2	1.47	700821855	338990	56.49	2050	2105	2020	2655	1435	2045	2067.38	7.88	-29605	2166	2105	2049	1988	1932	2077	1960	174	610	500	1340	5	1	34895243	724	94.32	1.46	12	0.97	22.00	1421.00	2220	20241030	-6.53	1041	20240805	99.33	2220	-6.53	20241030	1041	99.33	20240805	2220	-6.53	20241030	1041	99.33	20240805	3.71	N	006050	500	174 억	2748467	N	N	N	00	N
150	20241105	120206	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2070	25	2	1.22	549100820	266299	44.38	2050	2100	2020	2655	1435	2045	2061.97	7.88	-4240	2166	2105	2049	1988	1932	2077	1960	174	610	500	1340	5	1	34895243	722	94.09	1.46	12	0.76	22.00	1421.00	2220	20241030	-6.76	1041	20240805	98.85	2220	-6.76	20241030	1041	98.85	20240805	2220	-6.76	20241030	1041	98.85	20240805	3.71	N	006050	500	174 억	2748467	N	N	N	00	N
151	20241105	110202	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2065	20	2	0.98	427321470	207684	34.61	2050	2090	2020	2655	1435	2045	2057.56	7.88	-5544	2166	2105	2049	1988	1932	2077	1960	174	610	500	1340	5	1	34895243	721	93.86	1.45	12	0.60	22.00	1421.00	2220	20241030	-6.98	1041	20240805	98.37	2220	-6.98	20241030	1041	98.37	20240805	2220	-6.98	20241030	1041	98.37	20240805	3.71	N	006050	500	174 억	2748467	N	N	N	00	N
152	20241105	100205	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2060	15	2	0.73	332452710	161607	26.93	2050	2090	2020	2655	1435	2045	2057.17	7.88	-6139	2166	2105	2049	1988	1932	2077	1960	174	610	500	1340	5	1	34895243	719	93.64	1.45	12	0.46	22.00	1421.00	2220	20241030	-7.21	1041	20240805	97.89	2220	-7.21	20241030	1041	97.89	20240805	2220	-7.21	20241030	1041	97.89	20240805	3.71	N	006050	500	174 억	2748467	N	N	N	00	N
153	20241105	090203	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2040	-5	5	-0.24	13128470	6434	1.07	2050	2050	2020	2655	1435	2045	2040.48	7.88	57	2166	2105	2049	1988	1932	2077	1960	174	610	500	1340	5	1	34895243	712	92.73	1.44	12	0.02	22.00	1421.00	2220	20241030	-8.11	1041	20240805	95.97	2220	-8.11	20241030	1041	95.97	20240805	2220	-8.11	20241030	1041	95.97	20240805	3.71	N	006050	500	174 억	2748467	N	N	N	00	N
154	20241104	160203	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2045	-5	5	-0.24	1212927085	595674	44.16	2085	2110	1993	2665	1435	2050	2036.16	8.06	-60899	2226	2137	2061	1972	1896	2182	2017	174	615	500	1350	5	1	34895243	714	92.95	1.44	12	1.71	22.00	1421.00	2220	20241030	-7.88	1041	20240805	96.45	2220	-7.88	20241030	1041	96.45	20240805	2220	-7.88	20241030	1041	96.45	20240805	3.51	N	006050	500	174 억	2810842	N	N	N	00	N
155	20241104	150207	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2035	-15	5	-0.73	1076707900	529078	39.22	2085	2110	1993	2665	1435	2050	2035.06	8.06	-49183	2226	2137	2061	1972	1896	2182	2017	174	615	500	1350	5	1	34895243	710	92.50	1.43	12	1.52	22.00	1421.00	2220	20241030	-8.33	1041	20240805	95.49	2220	-8.33	20241030	1041	95.49	20240805	2220	-8.33	20241030	1041	95.49	20240805	3.51	N	006050	500	174 억	2810842	N	N	N	00	N
156	20241104	140204	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2025	-25	5	-1.22	999641620	491112	36.40	2085	2110	1993	2665	1435	2050	2035.47	8.06	-54634	2226	2137	2061	1972	1896	2182	2017	174	615	500	1350	5	1	34895243	707	92.05	1.43	12	1.41	22.00	1421.00	2220	20241030	-8.78	1041	20240805	94.52	2220	-8.78	20241030	1041	94.52	20240805	2220	-8.78	20241030	1041	94.52	20240805	3.51	N	006050	500	174 억	2810842	N	N	N	00	N
157	20241104	130148	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2025	-25	5	-1.22	969687270	476288	35.31	2085	2110	1993	2665	1435	2050	2035.93	8.06	-51111	2226	2137	2061	1972	1896	2182	2017	174	615	500	1350	5	1	34895243	707	92.05	1.43	12	1.36	22.00	1421.00	2220	20241030	-8.78	1041	20240805	94.52	2220	-8.78	20241030	1041	94.52	20240805	2220	-8.78	20241030	1041	94.52	20240805	3.51	N	006050	500	174 억	2810842	N	N	N	00	N
158	20241104	120202	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2020	-30	5	-1.46	903816505	443685	32.89	2085	2110	1993	2665	1435	2050	2037.07	8.06	-47286	2226	2137	2061	1972	1896	2182	2017	174	615	500	1350	5	1	34895243	705	91.82	1.42	12	1.27	22.00	1421.00	2220	20241030	-9.01	1041	20240805	94.04	2220	-9.01	20241030	1041	94.04	20240805	2220	-9.01	20241030	1041	94.04	20240805	3.51	N	006050	500	174 억	2810842	N	N	N	00	N
159	20241104	110202	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2045	-5	5	-0.24	803993990	394674	29.26	2085	2110	1993	2665	1435	2050	2037.11	8.06	-51278	2226	2137	2061	1972	1896	2182	2017	174	615	500	1350	5	1	34895243	714	92.95	1.44	12	1.13	22.00	1421.00	2220	20241030	-7.88	1041	20240805	96.45	2220	-7.88	20241030	1041	96.45	20240805	2220	-7.88	20241030	1041	96.45	20240805	3.51	N	006050	500	174 억	2810842	N	N	N	00	N
160	20241104	100201	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2030	-20	5	-0.98	699791500	343416	25.46	2085	2110	1993	2665	1435	2050	2037.74	8.06	-51175	2226	2137	2061	1972	1896	2182	2017	174	615	500	1350	5	1	34895243	708	92.27	1.43	12	0.98	22.00	1421.00	2220	20241030	-8.56	1041	20240805	95.00	2220	-8.56	20241030	1041	95.00	20240805	2220	-8.56	20241030	1041	95.00	20240805	3.51	N	006050	500	174 억	2810842	N	N	N	00	N
161	20241104	090201	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2100	50	2	2.44	42026315	20098	1.49	2085	2100	2085	2665	1435	2050	2091.10	8.06	5745	2226	2137	2061	1972	1896	2182	2017	174	615	500	1350	5	1	34895243	733	95.45	1.48	12	0.06	22.00	1421.00	2220	20241030	-5.41	1041	20240805	101.73	2220	-5.41	20241030	1041	101.73	20240805	2220	-5.41	20241030	1041	101.73	20240805	3.51	N	006050	500	174 억	2810842	N	N	N	00	N
162	20241101	160157	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2050	0	3	0.00	2764092023	1331281	121.70	2010	2150	1985	2665	1435	2050	2076.28	8.03	10402	2266	2157	2091	1982	1916	2125	1950	174	615	500	1350	5	1	34895243	715	93.18	1.44	12	3.82	22.00	1421.00	2220	20241030	-7.66	1041	20240805	96.93	2220	-7.66	20241030	1041	96.93	20240805	2220	-7.66	20241030	1041	96.93	20240805	3.18	N	006050	500	174 억	2800790	N	N	N	00	N
163	20241101	150202	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2010	-40	5	-1.95	2523604057	1211647	110.76	2010	2150	1997	2665	1435	2050	2082.79	8.03	-9381	2266	2157	2091	1982	1916	2125	1950	174	615	500	1350	5	1	34895243	701	91.36	1.41	12	3.47	22.00	1421.00	2220	20241030	-9.46	1041	20240805	93.08	2220	-9.46	20241030	1041	93.08	20240805	2220	-9.46	20241030	1041	93.08	20240805	3.18	N	006050	500	174 억	2800790	N	N	N	00	N
164	20241101	140200	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2040	-10	5	-0.49	2097640190	1000732	91.48	2010	2150	2010	2665	1435	2050	2096.11	8.03	582	2266	2157	2091	1982	1916	2125	1950	174	615	500	1350	5	1	34895243	712	92.73	1.44	12	2.87	22.00	1421.00	2220	20241030	-8.11	1041	20240805	95.97	2220	-8.11	20241030	1041	95.97	20240805	2220	-8.11	20241030	1041	95.97	20240805	3.18	N	006050	500	174 억	2800790	N	N	N	00	N
165	20241101	130210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2100	50	2	2.44	1671647990	793937	72.58	2010	2150	2010	2665	1435	2050	2105.52	8.03	27561	2266	2157	2091	1982	1916	2125	1950	174	615	500	1350	5	1	34895243	733	95.45	1.48	12	2.28	22.00	1421.00	2220	20241030	-5.41	1041	20240805	101.73	2220	-5.41	20241030	1041	101.73	20240805	2220	-5.41	20241030	1041	101.73	20240805	3.18	N	006050	500	174 억	2800790	N	N	N	00	N
166	20241101	120211	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2110	60	2	2.93	1541833030	732072	66.92	2010	2150	2010	2665	1435	2050	2106.12	8.03	39084	2266	2157	2091	1982	1916	2125	1950	174	615	500	1350	5	1	34895243	736	95.91	1.48	12	2.10	22.00	1421.00	2220	20241030	-4.95	1041	20240805	102.69	2220	-4.95	20241030	1041	102.69	20240805	2220	-4.95	20241030	1041	102.69	20240805	3.18	N	006050	500	174 억	2800790	N	N	N	00	N
167	20241101	110209	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2095	45	2	2.20	1373883205	651846	59.59	2010	2150	2010	2665	1435	2050	2107.68	8.03	67101	2266	2157	2091	1982	1916	2125	1950	174	615	500	1350	5	1	34895243	731	95.23	1.47	12	1.87	22.00	1421.00	2220	20241030	-5.63	1041	20240805	101.25	2220	-5.63	20241030	1041	101.25	20240805	2220	-5.63	20241030	1041	101.25	20240805	3.18	N	006050	500	174 억	2800790	N	N	N	00	N
168	20241101	100210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2120	70	2	3.41	984920555	468094	42.79	2010	2150	2010	2665	1435	2050	2104.11	8.03	97749	2266	2157	2091	1982	1916	2125	1950	174	615	500	1350	5	1	34895243	740	96.36	1.49	12	1.34	22.00	1421.00	2220	20241030	-4.50	1041	20240805	103.65	2220	-4.50	20241030	1041	103.65	20240805	2220	-4.50	20241030	1041	103.65	20240805	3.18	N	006050	500	174 억	2800790	N	N	N	00	N
169	20241101	090210	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2085	35	2	1.71	85645695	42014	3.84	2010	2085	2010	2665	1435	2050	2038.50	8.03	12804	2266	2157	2091	1982	1916	2125	1950	174	615	500	1350	5	1	34895243	728	94.77	1.47	12	0.12	22.00	1421.00	2220	20241030	-6.08	1041	20240805	100.29	2220	-6.08	20241030	1041	100.29	20240805	2220	-6.08	20241030	1041	100.29	20240805	3.18	N	006050	500	174 억	2800790	N	N	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History