KissMeData/006050/price/prices-20241101.csv

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,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241129,160222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1947,8,2,0.41,1471460365,752484,106.47,1939,2000,1909,2520,1358,1939,1955.51,4.51,0,-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,0,N,00,N
20241129,150224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1938,-1,5,-0.05,1383532868,707265,100.07,1939,2000,1909,2520,1358,1939,1956.17,4.51,0,-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,0,N,00,N
20241129,140222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1948,9,2,0.46,1250367953,638426,90.33,1939,2000,1909,2520,1358,1939,1958.52,4.51,0,-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,0,N,00,N
20241129,130223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1956,17,2,0.88,1163989312,594070,84.05,1939,2000,1909,2520,1358,1939,1959.35,4.51,0,-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,0,N,00,N
20241129,120225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1945,6,2,0.31,1084793011,553416,78.30,1939,2000,1909,2520,1358,1939,1960.18,4.51,0,-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,0,N,00,N
20241129,110224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1978,39,2,2.01,785083876,399125,56.47,1939,2000,1936,2520,1358,1939,1967.01,4.51,0,-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,0,N,00,N
20241129,100225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1947,8,2,0.41,591487098,300459,42.51,1939,2000,1936,2520,1358,1939,1968.61,4.51,0,-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,0,N,00,N
20241129,090225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1961,22,2,1.13,12567728,6466,0.91,1939,1963,1937,2520,1358,1939,1943.67,4.51,0,-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,0,N,00,N
20241128,160222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1939,51,2,2.70,1354310559,703914,46.28,1856,1952,1855,2450,1322,1888,1923.99,4.43,0,26312,2058,1973,1892,1807,1726,2015,1849,174,562,500,1240,1,1,34895243,677,88.14,1.36,12,2.02,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241128,150227,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1940,52,2,2.75,1297988890,674849,44.37,1856,1952,1855,2450,1322,1888,1923.45,4.43,0,21262,2058,1973,1892,1807,1726,2015,1849,174,562,500,1240,1,1,34895243,677,88.18,1.37,12,1.93,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241128,140225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1922,34,2,1.80,1209789780,629223,41.37,1856,1952,1855,2450,1322,1888,1922.75,4.43,0,2104,2058,1973,1892,1807,1726,2015,1849,174,562,500,1240,1,1,34895243,671,87.36,1.35,12,1.80,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241128,130223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1933,45,2,2.38,1040330469,541349,35.59,1856,1952,1855,2450,1322,1888,1921.82,4.43,0,-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,0,N,00,N
20241128,120226,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1941,53,2,2.81,883479396,460324,30.26,1856,1952,1855,2450,1322,1888,1919.35,4.43,0,-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,0,N,00,N
20241128,110225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1920,32,2,1.69,765633907,399380,26.26,1856,1952,1855,2450,1322,1888,1917.16,4.43,0,-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,0,N,00,N
20241128,100225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1930,42,2,2.22,459726779,241116,15.85,1856,1938,1855,2450,1322,1888,1906.77,4.43,0,8050,2058,1973,1892,1807,1726,2015,1849,174,562,500,1240,1,1,34895243,673,87.73,1.36,12,0.69,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241128,090224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1869,-19,5,-1.01,47586037,25608,1.68,1856,1877,1855,2450,1322,1888,1856.55,4.43,0,4630,2058,1973,1892,1807,1726,2015,1849,174,562,500,1240,1,1,34895243,652,84.95,1.32,12,0.07,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241127,160221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1888,54,2,2.94,2878336905,1512278,64.31,1835,1977,1811,2380,1284,1834,1903.41,4.26,0,58225,1935,1884,1791,1740,1647,1910,1766,174,546,500,1210,1,1,34895243,659,85.82,1.33,12,4.33,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241127,150223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1889,55,2,3.00,2717706232,1427304,60.70,1835,1977,1811,2380,1284,1834,1904.08,4.26,0,57159,1935,1884,1791,1740,1647,1910,1766,174,546,500,1210,1,1,34895243,659,85.86,1.33,12,4.09,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241127,140224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1882,48,2,2.62,2621519616,1376361,58.53,1835,1977,1811,2380,1284,1834,1904.67,4.26,0,50883,1935,1884,1791,1740,1647,1910,1766,174,546,500,1210,1,1,34895243,657,85.55,1.32,12,3.94,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241127,130220,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1921,87,2,4.74,2270960197,1191740,50.68,1835,1977,1811,2380,1284,1834,1905.58,4.26,0,50104,1935,1884,1791,1740,1647,1910,1766,174,546,500,1210,1,1,34895243,670,87.32,1.35,12,3.42,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241127,120223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1936,102,2,5.56,1967967334,1034134,43.98,1835,1977,1811,2380,1284,1834,1903.01,4.26,0,58252,1935,1884,1791,1740,1647,1910,1766,174,546,500,1210,1,1,34895243,676,88.00,1.36,12,2.96,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241127,110224,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1951,117,2,6.38,1746263969,920043,39.13,1835,1977,1811,2380,1284,1834,1898.02,4.26,0,61724,1935,1884,1791,1740,1647,1910,1766,174,546,500,1210,1,1,34895243,681,88.68,1.37,12,2.64,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241127,100222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1924,90,2,4.91,952268149,512700,21.80,1835,1931,1811,2380,1284,1834,1857.36,4.26,0,43095,1935,1884,1791,1740,1647,1910,1766,174,546,500,1210,1,1,34895243,671,87.45,1.35,12,1.47,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241127,090223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1824,-10,5,-0.55,51505322,28202,1.20,1835,1841,1811,2380,1284,1834,1826.30,4.26,0,-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,0,N,00,N
20241126,160223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1834,124,2,7.25,4165402606,2341085,26.29,1709,1842,1698,2220,1197,1710,1779.24,3.91,0,121353,2552,2130,1868,1446,1184,2000,1316,174,510,500,1120,1,1,34895243,640,83.36,1.29,12,6.71,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241126,150222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1830,120,2,7.02,4007098126,2254553,25.32,1709,1842,1698,2220,1197,1710,1777.36,3.91,0,88672,2552,2130,1868,1446,1184,2000,1316,174,510,500,1120,1,1,34895243,639,83.18,1.29,12,6.46,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241126,140221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1812,102,2,5.96,3744176765,2110514,23.70,1709,1842,1698,2220,1197,1710,1774.08,3.91,0,44615,2552,2130,1868,1446,1184,2000,1316,174,510,500,1120,1,1,34895243,632,82.36,1.28,12,6.05,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241126,130222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1814,104,2,6.08,3461076820,1954798,21.95,1709,1842,1698,2220,1197,1710,1770.58,3.91,0,38637,2552,2130,1868,1446,1184,2000,1316,174,510,500,1120,1,1,34895243,633,82.45,1.28,12,5.60,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241126,120223,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1823,113,2,6.61,3110280048,1762227,19.79,1709,1842,1698,2220,1197,1710,1765.00,3.91,0,92423,2552,2130,1868,1446,1184,2000,1316,174,510,500,1120,1,1,34895243,636,82.86,1.28,12,5.05,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241126,110225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1790,80,2,4.68,2255996087,1290906,14.50,1709,1792,1698,2220,1197,1710,1747.63,3.91,0,56564,2552,2130,1868,1446,1184,2000,1316,174,510,500,1120,1,1,34895243,625,81.36,1.26,12,3.70,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241126,100225,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1740,30,2,1.75,1642734653,944019,10.60,1709,1790,1698,2220,1197,1710,1740.18,3.91,0,4457,2552,2130,1868,1446,1184,2000,1316,174,510,500,1120,1,1,34895243,607,79.09,1.22,12,2.71,22.00,1421.00,2385,20241122,-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,0,N,00,N
20241126,090222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1713,3,2,0.18,273568187,160327,1.80,1709,1715,1698,2220,1197,1710,1706.29,3.91,0,-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,0,N,00,N
20241125,160219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1710,-525,5,-23.49,17479529397,8791845,98.44,2220,2290,1606,2905,1565,2235,1988.21,4.32,0,-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,0,N,00,N
20241125,150221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1690,-545,5,-24.38,16308561285,8103716,90.74,2220,2290,1606,2905,1565,2235,2012.05,4.32,0,-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,0,N,00,N
20241125,140222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2180,-55,5,-2.46,7421826490,3369316,37.73,2220,2275,2085,2905,1565,2235,2202.62,4.32,0,-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,0,N,00,N
20241125,130221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2165,-70,5,-3.13,6594121430,2985949,33.43,2220,2275,2085,2905,1565,2235,2208.25,4.32,0,-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,0,N,00,N
20241125,120221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2235,0,3,0.00,4690222230,2105508,23.58,2220,2275,2175,2905,1565,2235,2227.54,4.32,0,-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,0,N,00,N
20241125,110221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2235,0,3,0.00,4095747245,1840048,20.60,2220,2275,2175,2905,1565,2235,2225.81,4.32,0,-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,0,N,00,N
20241125,100219,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2210,-25,5,-1.12,2894007870,1296791,14.52,2220,2275,2180,2905,1565,2235,2231.63,4.32,0,-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,0,N,00,N
20241125,090218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2205,-30,5,-1.34,367599165,165443,1.85,2220,2245,2195,2905,1565,2235,2220.56,4.32,0,-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,0,N,00,N
20241122,160214,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2235,-5,5,-0.22,20333158745,8895903,99.51,2190,2385,2150,2910,1570,2240,2285.95,5.30,0,-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,0,N,00,N
20241122,150212,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2200,-40,5,-1.79,19704386815,8613872,96.36,2190,2385,2150,2910,1570,2240,2287.75,5.30,0,-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,0,N,00,N
20241122,140214,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2220,-20,5,-0.89,18477660065,8051285,90.07,2190,2385,2165,2910,1570,2240,2295.29,5.30,0,-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,0,N,00,N
20241122,130213,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2245,5,2,0.22,15360535310,6666174,74.57,2190,2385,2165,2910,1570,2240,2304.66,5.30,0,-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,0,N,00,N
20241122,120214,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2280,40,2,1.79,9013867745,3952440,44.21,2190,2380,2165,2910,1570,2240,2281.03,5.30,0,65923,2622,2431,2159,1968,1696,2526,2063,174,670,500,1470,5,1,34895243,796,103.64,1.60,12,11.33,22.00,1421.00,2380,20241122,-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,0,N,00,N
20241122,110213,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2270,30,2,1.34,4384904125,1942711,21.73,2190,2350,2165,2910,1570,2240,2257.49,5.30,0,253449,2622,2431,2159,1968,1696,2526,2063,174,670,500,1470,5,1,34895243,792,103.18,1.60,12,5.57,22.00,1421.00,2350,20241121,-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,0,N,00,N
20241122,100215,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2235,-5,5,-0.22,3462905310,1535964,17.18,2190,2350,2165,2910,1570,2240,2254.96,5.30,0,250726,2622,2431,2159,1968,1696,2526,2063,174,670,500,1470,5,1,34895243,780,101.59,1.57,12,4.40,22.00,1421.00,2350,20241121,-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,0,N,00,N
20241122,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2185,-55,5,-2.46,398362910,180646,2.02,2190,2230,2170,2910,1570,2240,2194.46,5.30,0,27025,2622,2431,2159,1968,1696,2526,2063,174,670,500,1470,5,1,34895243,762,99.32,1.54,12,0.52,22.00,1421.00,2350,20241121,-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,0,N,00,N
20241121,160212,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2240,325,2,16.97,19259918846,8814771,554.31,1907,2350,1887,2485,1341,1915,2184.73,3.99,0,469792,2058,1986,1923,1851,1788,1955,1820,174,570,500,1260,5,1,34895243,782,101.82,1.58,12,25.26,22.00,1421.00,2350,20241121,-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,0,N,00,N
20241121,150216,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2220,305,2,15.93,15253037511,7052015,443.46,1907,2290,1887,2485,1341,1915,2162.93,3.99,0,625643,2058,1986,1923,1851,1788,1955,1820,174,570,500,1260,5,1,34895243,775,100.91,1.56,12,20.21,22.00,1421.00,2290,20241121,-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,0,N,00,N
20241121,140216,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2180,265,2,13.84,13776218231,6380130,401.21,1907,2290,1887,2485,1341,1915,2159.24,3.99,0,681351,2058,1986,1923,1851,1788,1955,1820,174,570,500,1260,5,1,34895243,761,99.09,1.53,12,18.28,22.00,1421.00,2290,20241121,-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,0,N,00,N
20241121,130216,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2230,315,2,16.45,12511589611,5806352,365.13,1907,2290,1887,2485,1341,1915,2154.81,3.99,0,621117,2058,1986,1923,1851,1788,1955,1820,174,570,500,1260,5,1,34895243,778,101.36,1.57,12,16.64,22.00,1421.00,2290,20241121,-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,0,N,00,N
20241121,120214,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2250,335,2,17.49,9915376436,4634506,291.44,1907,2290,1887,2485,1341,1915,2139.47,3.99,0,505555,2058,1986,1923,1851,1788,1955,1820,174,570,500,1260,5,1,34895243,785,102.27,1.58,12,13.28,22.00,1421.00,2290,20241121,-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,0,N,00,N
20241121,110214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,215,2,11.23,5398706306,2599552,163.47,1907,2170,1887,2485,1341,1915,2076.78,3.99,0,316911,2058,1986,1923,1851,1788,1955,1820,174,570,500,1260,5,1,34895243,743,96.82,1.50,12,7.45,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241121,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,155,2,8.09,1774524926,882706,55.51,1907,2095,1887,2485,1341,1915,2010.32,3.99,0,-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,0,N,00,N
20241121,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1908,-7,5,-0.37,36153984,19022,1.20,1907,1909,1895,2485,1341,1915,1900.64,3.99,0,-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,0,N,00,N
20241120,160213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1915,-79,5,-3.96,3039196411,1584386,99.16,1942,1995,1860,2590,1396,1994,1917.72,4.11,0,-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,0,N,00,N
20241120,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1935,-59,5,-2.96,2780817968,1449654,90.72,1942,1995,1860,2590,1396,1994,1917.72,4.11,0,-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,0,N,00,N
20241120,140217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1934,-60,5,-3.01,2482347378,1293967,80.98,1942,1995,1860,2590,1396,1994,1917.79,4.11,0,-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,0,N,00,N
20241120,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1884,-110,5,-5.52,2280584127,1188366,74.37,1942,1995,1860,2590,1396,1994,1918.44,4.11,0,-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,0,N,00,N
20241120,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1892,-102,5,-5.12,2157746771,1123252,70.30,1942,1995,1860,2590,1396,1994,1920.31,4.11,0,-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,0,N,00,N
20241120,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1900,-94,5,-4.71,1719467026,891016,55.76,1942,1995,1860,2590,1396,1994,1929.03,4.11,0,-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,0,N,00,N
20241120,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1897,-97,5,-4.86,1339717135,690290,43.20,1942,1995,1860,2590,1396,1994,1940.00,4.11,0,-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,0,N,00,N
20241120,090216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1979,-15,5,-0.75,188285449,96379,6.03,1942,1991,1942,2590,1396,1994,1948.75,4.11,0,27062,2100,2047,2007,1954,1914,2027,1934,174,596,500,1310,1,1,34895243,691,89.95,1.39,12,0.28,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241119,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1994,-76,5,-3.67,3162847586,1576858,40.82,2030,2060,1967,2690,1450,2070,2005.82,4.62,0,-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,0,N,00,N
20241119,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2000,-70,5,-3.38,3063751856,1527242,39.54,2030,2060,1967,2690,1450,2070,2006.07,4.62,0,-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,0,N,00,N
20241119,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2025,-45,5,-2.17,2755267496,1372809,35.54,2030,2060,1967,2690,1450,2070,2007.03,4.62,0,-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,0,N,00,N
20241119,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1993,-77,5,-3.72,2320175547,1156016,29.93,2030,2060,1967,2690,1450,2070,2007.04,4.62,0,-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,0,N,00,N
20241119,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1982,-88,5,-4.25,2171688136,1081345,27.99,2030,2060,1967,2690,1450,2070,2008.32,4.62,0,-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,0,N,00,N
20241119,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2045,-25,5,-1.21,1746911391,869053,22.50,2030,2060,1967,2690,1450,2070,2010.13,4.62,0,-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,0,N,00,N
20241119,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2035,-35,5,-1.69,1504414926,750062,19.42,2030,2060,1967,2690,1450,2070,2005.72,4.62,0,-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,0,N,00,N
20241119,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2040,-30,5,-1.45,171432395,84406,2.19,2030,2060,2025,2690,1450,2070,2031.05,4.62,0,22217,2270,2170,2090,1990,1910,2220,2040,174,620,500,1360,5,1,34895243,712,92.73,1.44,12,0.24,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241118,160209,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,-50,5,-2.36,7997576205,3821360,47.32,2030,2190,2010,2755,1485,2120,2092.61,3.95,0,231557,2480,2300,1965,1785,1450,2390,1875,174,635,500,1390,5,1,34895243,722,94.09,1.46,12,10.95,22.00,1421.00,2220,20241030,-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,0,N,01,N
20241118,150209,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2105,-15,5,-0.71,7572328940,3616124,44.78,2030,2190,2010,2755,1485,2120,2093.79,3.95,0,210324,2480,2300,1965,1785,1450,2390,1875,174,635,500,1390,5,1,34895243,735,95.68,1.48,12,10.36,22.00,1421.00,2220,20241030,-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,0,N,01,N
20241118,140210,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,10,2,0.47,6804414995,3251112,40.26,2030,2190,2010,2755,1485,2120,2092.65,3.95,0,246802,2480,2300,1965,1785,1450,2390,1875,174,635,500,1390,5,1,34895243,743,96.82,1.50,12,9.32,22.00,1421.00,2220,20241030,-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,0,N,01,N
20241118,130210,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2115,-5,5,-0.24,5368818385,2583014,31.99,2030,2170,2010,2755,1485,2120,2077.92,3.95,0,333174,2480,2300,1965,1785,1450,2390,1875,174,635,500,1390,5,1,34895243,738,96.14,1.49,12,7.40,22.00,1421.00,2220,20241030,-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,0,N,01,N
20241118,120211,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2080,-40,5,-1.89,5046909165,2429652,30.09,2030,2170,2010,2755,1485,2120,2076.57,3.95,0,356599,2480,2300,1965,1785,1450,2390,1875,174,635,500,1390,5,1,34895243,726,94.55,1.46,12,6.96,22.00,1421.00,2220,20241030,-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,0,N,01,N
20241118,110210,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2090,-30,5,-1.42,4673790005,2249406,27.86,2030,2170,2010,2755,1485,2120,2077.10,3.95,0,344341,2480,2300,1965,1785,1450,2390,1875,174,635,500,1390,5,1,34895243,729,95.00,1.47,12,6.45,22.00,1421.00,2220,20241030,-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,0,N,01,N
20241118,100211,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2040,-80,5,-3.77,3537579785,1712784,21.21,2030,2145,2010,2755,1485,2120,2064.23,3.95,0,278109,2480,2300,1965,1785,1450,2390,1875,174,635,500,1390,5,1,34895243,712,92.73,1.44,12,4.91,22.00,1421.00,2220,20241030,-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,0,N,01,N
20241118,090209,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2050,-70,5,-3.30,985728020,480113,5.95,2030,2115,2010,2755,1485,2120,2047.70,3.95,0,3545,2480,2300,1965,1785,1450,2390,1875,174,635,500,1390,5,1,34895243,715,93.18,1.44,12,1.38,22.00,1421.00,2220,20241030,-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,0,N,01,N
20241115,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2120,418,2,24.56,14375095157,7420978,1472.24,1690,2145,1630,2210,1192,1702,1934.62,5.25,0,-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,0,N,00,N
20241115,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1858,156,2,9.17,4132544673,2374291,471.03,1690,1858,1630,2210,1192,1702,1740.54,5.25,0,-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,0,N,00,N
20241115,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,48,2,2.82,1778411795,1020695,202.49,1690,1785,1675,2210,1192,1702,1742.35,5.25,0,6761,1832,1766,1733,1667,1634,1750,1651,174,508,500,1120,1,1,34895243,611,79.55,1.23,12,2.93,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241115,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1766,64,2,3.76,1544645644,887677,176.10,1690,1785,1675,2210,1192,1702,1740.10,5.25,0,49495,1832,1766,1733,1667,1634,1750,1651,174,508,500,1120,1,1,34895243,616,80.27,1.24,12,2.54,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241115,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1770,68,2,4.00,1345261022,774760,153.70,1690,1785,1675,2210,1192,1702,1736.36,5.25,0,22530,1832,1766,1733,1667,1634,1750,1651,174,508,500,1120,1,1,34895243,618,80.45,1.25,12,2.22,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241115,110213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1755,53,2,3.11,1062850204,614175,121.85,1690,1785,1675,2210,1192,1702,1730.53,5.25,0,-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,0,N,00,N
20241115,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1766,64,2,3.76,616050154,359274,71.28,1690,1766,1675,2210,1192,1702,1714.71,5.25,0,41780,1832,1766,1733,1667,1634,1750,1651,174,508,500,1120,1,1,34895243,616,80.27,1.24,12,1.03,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241115,090247,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1698,-4,5,-0.24,61630605,36301,7.20,1690,1759,1690,2210,1192,1702,1697.77,5.25,0,5465,1832,1766,1733,1667,1634,1750,1651,174,508,500,1120,1,1,34895243,593,77.18,1.19,12,0.10,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241114,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1703,-48,5,-2.74,791644705,457145,98.66,1799,1799,1700,2275,1226,1751,1731.70,5.37,0,-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,0,N,00,N
20241114,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1723,-28,5,-1.60,638484676,367426,79.30,1799,1799,1712,2275,1226,1751,1737.71,5.37,0,-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,0,N,00,N
20241114,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1743,-8,5,-0.46,507249817,291306,62.87,1799,1799,1712,2275,1226,1751,1741.28,5.37,0,-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,0,N,00,N
20241114,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1730,-21,5,-1.20,481588190,276509,59.67,1799,1799,1712,2275,1226,1751,1741.66,5.37,0,-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,0,N,00,N
20241114,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1731,-20,5,-1.14,427842055,245709,53.03,1799,1799,1712,2275,1226,1751,1741.24,5.37,0,-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,0,N,00,N
20241114,110213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,-1,5,-0.06,277746199,159293,34.38,1799,1799,1712,2275,1226,1751,1743.60,5.37,0,-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,0,N,00,N
20241114,100217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1761,10,2,0.57,43751531,24590,5.31,1799,1799,1735,2275,1226,1751,1779.67,5.37,0,-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,0,N,00,N
20241114,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1751,0,3,0.00,0,0,0.00,0,0,0,2275,1226,1751,0.00,5.37,0,0,1835,1792,1749,1706,1663,1814,1728,174,524,500,1150,1,1,34895243,611,79.59,1.23,12,0.00,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241113,160111,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1751,-15,5,-0.85,797617170,455347,37.77,1720,1792,1706,2295,1237,1766,1751.67,5.24,0,46180,1907,1836,1775,1704,1643,1806,1674,174,529,500,1160,1,1,34895243,611,79.59,1.23,12,1.30,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241113,150119,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1761,-5,5,-0.28,750224595,428355,35.53,1720,1792,1706,2295,1237,1766,1751.41,5.24,0,48057,1907,1836,1775,1704,1643,1806,1674,174,529,500,1160,1,1,34895243,615,80.05,1.24,12,1.23,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241113,140116,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1774,8,2,0.45,607057080,347310,28.81,1720,1792,1706,2295,1237,1766,1747.88,5.24,0,60279,1907,1836,1775,1704,1643,1806,1674,174,529,500,1160,1,1,34895243,619,80.64,1.25,12,1.00,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241113,130115,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1739,-27,5,-1.53,512494844,293396,24.34,1720,1792,1706,2295,1237,1766,1746.77,5.24,0,50769,1907,1836,1775,1704,1643,1806,1674,174,529,500,1160,1,1,34895243,607,79.05,1.22,12,0.84,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241113,120115,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1748,-18,5,-1.02,458920606,262504,21.77,1720,1792,1706,2295,1237,1766,1748.24,5.24,0,42906,1907,1836,1775,1704,1643,1806,1674,174,529,500,1160,1,1,34895243,610,79.45,1.23,12,0.75,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241113,110113,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1749,-17,5,-0.96,386686132,220906,18.32,1720,1792,1706,2295,1237,1766,1750.46,5.24,0,31025,1907,1836,1775,1704,1643,1806,1674,174,529,500,1160,1,1,34895243,610,79.50,1.23,12,0.63,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241113,100114,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1741,-25,5,-1.42,247153614,140183,11.63,1720,1792,1720,2295,1237,1766,1763.08,5.24,0,25165,1907,1836,1775,1704,1643,1806,1674,174,529,500,1160,1,1,34895243,608,79.14,1.23,12,0.40,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241113,090111,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1723,-43,5,-2.43,12722784,7396,0.61,1720,1741,1720,2295,1237,1766,1720.22,5.24,0,2753,1907,1836,1775,1704,1643,1806,1674,174,529,500,1160,1,1,34895243,601,78.32,1.21,12,0.02,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241112,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1766,-72,5,-3.92,2072953907,1173910,39.20,1840,1846,1714,2385,1287,1838,1765.85,5.08,0,54999,2064,1950,1846,1732,1628,1899,1681,174,547,500,1210,1,1,34895243,616,80.27,1.24,12,3.36,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241112,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1768,-70,5,-3.81,1975788241,1118663,37.35,1840,1846,1714,2385,1287,1838,1766.20,5.08,0,46861,2064,1950,1846,1732,1628,1899,1681,174,547,500,1210,1,1,34895243,617,80.36,1.24,12,3.21,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241112,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1792,-46,5,-2.50,1883517098,1066861,35.62,1840,1846,1714,2385,1287,1838,1765.48,5.08,0,58428,2064,1950,1846,1732,1628,1899,1681,174,547,500,1210,1,1,34895243,625,81.45,1.26,12,3.06,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241112,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1734,-104,5,-5.66,1505108497,854648,28.54,1840,1845,1714,2385,1287,1838,1761.09,5.08,0,108097,2064,1950,1846,1732,1628,1899,1681,174,547,500,1210,1,1,34895243,605,78.82,1.22,12,2.45,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241112,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1735,-103,5,-5.60,1436459119,814925,27.21,1840,1845,1714,2385,1287,1838,1762.69,5.08,0,100889,2064,1950,1846,1732,1628,1899,1681,174,547,500,1210,1,1,34895243,605,78.86,1.22,12,2.34,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241112,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1733,-105,5,-5.71,1003756974,564217,18.84,1840,1845,1722,2385,1287,1838,1779.03,5.08,0,44533,2064,1950,1846,1732,1628,1899,1681,174,547,500,1210,1,1,34895243,605,78.77,1.22,12,1.62,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241112,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1790,-48,5,-2.61,506994186,281206,9.39,1840,1845,1780,2385,1287,1838,1802.93,5.08,0,28572,2064,1950,1846,1732,1628,1899,1681,174,547,500,1210,1,1,34895243,625,81.36,1.26,12,0.81,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241112,090208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1821,-17,5,-0.92,30939619,16846,0.56,1840,1845,1815,2385,1287,1838,1836.62,5.08,0,-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,0,N,00,N
20241111,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1838,-257,5,-12.27,5524637884,2990284,284.98,1950,1960,1742,2720,1470,2095,1847.54,6.93,0,-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,0,N,00,N
20241111,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1838,-257,5,-12.27,5335320524,2887516,275.18,1950,1960,1742,2720,1470,2095,1847.72,6.93,0,-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,0,N,00,N
20241111,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1821,-274,5,-13.08,5185114529,2805687,267.39,1950,1960,1742,2720,1470,2095,1848.07,6.93,0,-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,0,N,00,N
20241111,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1824,-271,5,-12.94,4995463950,2701749,257.48,1950,1960,1742,2720,1470,2095,1848.97,6.93,0,-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,0,N,00,N
20241111,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1821,-274,5,-13.08,4740844238,2562230,244.18,1950,1960,1742,2720,1470,2095,1850.28,6.93,0,-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,0,N,00,N
20241111,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1784,-311,5,-14.84,4530999408,2446202,233.13,1950,1960,1742,2720,1470,2095,1852.26,6.93,0,-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,0,N,00,N
20241111,100206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1785,-310,5,-14.80,3406235621,1815412,173.01,1950,1960,1784,2720,1470,2095,1876.29,6.93,0,-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,0,N,00,N
20241111,090206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1902,-193,5,-9.21,601651270,313147,29.84,1950,1950,1885,2720,1470,2095,1921.31,6.93,0,-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,0,N,00,N
20241108,160204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,-35,5,-1.64,2251173485,1048626,194.52,2140,2215,2030,2765,1495,2130,2146.82,7.28,0,-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,0,N,00,N
20241108,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2080,-50,5,-2.35,1865600065,861723,159.85,2140,2215,2075,2765,1495,2130,2164.96,7.28,0,-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,0,N,00,N
20241108,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2165,35,2,1.64,1463108710,671138,124.49,2140,2215,2120,2765,1495,2130,2180.04,7.28,0,-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,0,N,00,N
20241108,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2190,60,2,2.82,1201658450,550129,102.05,2140,2215,2120,2765,1495,2130,2184.32,7.28,0,-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,0,N,00,N
20241108,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2170,40,2,1.88,1061014730,485857,90.13,2140,2215,2120,2765,1495,2130,2183.80,7.28,0,-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,0,N,00,N
20241108,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2190,60,2,2.82,848417005,388738,72.11,2140,2215,2120,2765,1495,2130,2182.49,7.28,0,-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,0,N,00,N
20241108,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2165,35,2,1.64,643212260,294955,54.71,2140,2215,2120,2765,1495,2130,2180.71,7.28,0,-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,0,N,00,N
20241108,090206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,0,3,0.00,17460630,8182,1.52,2140,2140,2130,2765,1495,2130,2134.03,7.28,0,-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,0,N,00,N
20241107,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,25,2,1.19,1109820505,524649,85.45,2090,2145,2070,2735,1475,2105,2115.33,7.31,0,-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,0,N,00,N
20241107,150206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,25,2,1.19,1056882940,499743,81.40,2090,2145,2070,2735,1475,2105,2114.86,7.31,0,-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,0,N,00,N
20241107,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2120,15,2,0.71,986191545,466363,75.96,2090,2145,2070,2735,1475,2105,2114.65,7.31,0,-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,0,N,00,N
20241107,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2125,20,2,0.95,942541830,445770,72.61,2090,2145,2070,2735,1475,2105,2114.42,7.31,0,11061,2195,2150,2095,2050,1995,2122,2022,174,630,500,1380,5,1,34895243,742,96.59,1.50,12,1.28,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241107,120206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2115,10,2,0.48,776002405,367711,59.89,2090,2145,2070,2735,1475,2105,2110.36,7.31,0,4664,2195,2150,2095,2050,1995,2122,2022,174,630,500,1380,5,1,34895243,738,96.14,1.49,12,1.05,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241107,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2120,15,2,0.71,705833575,334498,54.48,2090,2145,2070,2735,1475,2105,2110.13,7.31,0,543,2195,2150,2095,2050,1995,2122,2022,174,630,500,1380,5,1,34895243,740,96.36,1.49,12,0.96,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241107,100206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2090,-15,5,-0.71,526953925,250096,40.74,2090,2145,2070,2735,1475,2105,2107.01,7.31,0,-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,0,N,00,N
20241107,090206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2115,10,2,0.48,44861880,21354,3.48,2090,2125,2090,2735,1475,2105,2100.79,7.31,0,4932,2195,2150,2095,2050,1995,2122,2022,174,630,500,1380,5,1,34895243,738,96.14,1.49,12,0.06,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241106,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2105,0,3,0.00,1265641890,606560,106.50,2120,2140,2040,2735,1475,2105,2086.57,7.77,0,-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,0,N,00,N
20241106,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2105,0,3,0.00,1159122540,555947,97.61,2120,2140,2040,2735,1475,2105,2084.93,7.77,0,-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,0,N,00,N
20241106,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,-35,5,-1.66,1039046620,498513,87.53,2120,2140,2040,2735,1475,2105,2084.27,7.77,0,-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,0,N,00,N
20241106,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2100,-5,5,-0.24,899383965,431270,75.72,2120,2140,2040,2735,1475,2105,2085.41,7.77,0,-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,0,N,00,N
20241106,120206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2075,-30,5,-1.43,765950720,366907,64.42,2120,2140,2040,2735,1475,2105,2087.56,7.77,0,-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,0,N,00,N
20241106,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2075,-30,5,-1.43,626990670,299551,52.59,2120,2140,2040,2735,1475,2105,2093.08,7.77,0,-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,0,N,00,N
20241106,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,-35,5,-1.66,536276730,255755,44.90,2120,2140,2040,2735,1475,2105,2096.82,7.77,0,-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,0,N,00,N
20241106,090208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,-10,5,-0.48,40261555,19124,3.36,2120,2120,2090,2735,1475,2105,2105.30,7.77,0,-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,0,N,00,N
20241105,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2105,60,2,2.93,1148847160,553881,92.31,2050,2105,2020,2655,1435,2045,2073.95,7.88,0,-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,0,N,00,N
20241105,150207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2075,30,2,1.47,953895200,460825,76.80,2050,2105,2020,2655,1435,2045,2069.97,7.88,0,-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,0,N,00,N
20241105,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2090,45,2,2.20,809977195,391610,65.26,2050,2105,2020,2655,1435,2045,2068.33,7.88,0,-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,0,N,00,N
20241105,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2075,30,2,1.47,700821855,338990,56.49,2050,2105,2020,2655,1435,2045,2067.38,7.88,0,-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,0,N,00,N
20241105,120206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,25,2,1.22,549100820,266299,44.38,2050,2100,2020,2655,1435,2045,2061.97,7.88,0,-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,0,N,00,N
20241105,110202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2065,20,2,0.98,427321470,207684,34.61,2050,2090,2020,2655,1435,2045,2057.56,7.88,0,-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,0,N,00,N
20241105,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2060,15,2,0.73,332452710,161607,26.93,2050,2090,2020,2655,1435,2045,2057.17,7.88,0,-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,0,N,00,N
20241105,090203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2040,-5,5,-0.24,13128470,6434,1.07,2050,2050,2020,2655,1435,2045,2040.48,7.88,0,57,2166,2105,2049,1988,1932,2077,1960,174,610,500,1340,5,1,34895243,712,92.73,1.44,12,0.02,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241104,160203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2045,-5,5,-0.24,1212927085,595674,44.16,2085,2110,1993,2665,1435,2050,2036.16,8.06,0,-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,0,N,00,N
20241104,150207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2035,-15,5,-0.73,1076707900,529078,39.22,2085,2110,1993,2665,1435,2050,2035.06,8.06,0,-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,0,N,00,N
20241104,140204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2025,-25,5,-1.22,999641620,491112,36.40,2085,2110,1993,2665,1435,2050,2035.47,8.06,0,-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,0,N,00,N
20241104,130148,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2025,-25,5,-1.22,969687270,476288,35.31,2085,2110,1993,2665,1435,2050,2035.93,8.06,0,-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,0,N,00,N
20241104,120202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2020,-30,5,-1.46,903816505,443685,32.89,2085,2110,1993,2665,1435,2050,2037.07,8.06,0,-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,0,N,00,N
20241104,110202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2045,-5,5,-0.24,803993990,394674,29.26,2085,2110,1993,2665,1435,2050,2037.11,8.06,0,-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,0,N,00,N
20241104,100201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2030,-20,5,-0.98,699791500,343416,25.46,2085,2110,1993,2665,1435,2050,2037.74,8.06,0,-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,0,N,00,N
20241104,090201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2100,50,2,2.44,42026315,20098,1.49,2085,2100,2085,2665,1435,2050,2091.10,8.06,0,5745,2226,2137,2061,1972,1896,2182,2017,174,615,500,1350,5,1,34895243,733,95.45,1.48,12,0.06,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241101,160157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2050,0,3,0.00,2764092023,1331281,121.70,2010,2150,1985,2665,1435,2050,2076.28,8.03,0,10402,2266,2157,2091,1982,1916,2125,1950,174,615,500,1350,5,1,34895243,715,93.18,1.44,12,3.82,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241101,150202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2010,-40,5,-1.95,2523604057,1211647,110.76,2010,2150,1997,2665,1435,2050,2082.79,8.03,0,-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,0,N,00,N
20241101,140200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2040,-10,5,-0.49,2097640190,1000732,91.48,2010,2150,2010,2665,1435,2050,2096.11,8.03,0,582,2266,2157,2091,1982,1916,2125,1950,174,615,500,1350,5,1,34895243,712,92.73,1.44,12,2.87,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241101,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2100,50,2,2.44,1671647990,793937,72.58,2010,2150,2010,2665,1435,2050,2105.52,8.03,0,27561,2266,2157,2091,1982,1916,2125,1950,174,615,500,1350,5,1,34895243,733,95.45,1.48,12,2.28,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241101,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2110,60,2,2.93,1541833030,732072,66.92,2010,2150,2010,2665,1435,2050,2106.12,8.03,0,39084,2266,2157,2091,1982,1916,2125,1950,174,615,500,1350,5,1,34895243,736,95.91,1.48,12,2.10,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241101,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2095,45,2,2.20,1373883205,651846,59.59,2010,2150,2010,2665,1435,2050,2107.68,8.03,0,67101,2266,2157,2091,1982,1916,2125,1950,174,615,500,1350,5,1,34895243,731,95.23,1.47,12,1.87,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241101,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2120,70,2,3.41,984920555,468094,42.79,2010,2150,2010,2665,1435,2050,2104.11,8.03,0,97749,2266,2157,2091,1982,1916,2125,1950,174,615,500,1350,5,1,34895243,740,96.36,1.49,12,1.34,22.00,1421.00,2220,20241030,-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,0,N,00,N
20241101,090210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2085,35,2,1.71,85645695,42014,3.84,2010,2085,2010,2665,1435,2050,2038.50,8.03,0,12804,2266,2157,2091,1982,1916,2125,1950,174,615,500,1350,5,1,34895243,728,94.77,1.47,12,0.12,22.00,1421.00,2220,20241030,-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,0,N,00,N