KissMeData/255220/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
20241129,161134,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2995,-230,5,-7.13,22327413060,7346428,171.01,3120,3195,2935,4190,2260,3225,3039.41,1.00,0,165978,3485,3355,3280,3150,3075,3317,3112,96,965,100,1990,5,1,95882855,2872,-5.12,2.61,12,7.66,-585.00,1146.00,4005,20240731,-25.22,1037,20231123,188.81,4005,-25.22,20240731,1212,147.11,20240125,4005,-25.22,20240731,1192,151.26,20231129,3.12,N,255220,100,95 억,,958036,N,N,0,N,00,N
20241129,151150,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2970,-255,5,-7.91,20702931905,6801714,158.33,3120,3195,2935,4190,2260,3225,3043.78,1.00,0,371758,3485,3355,3280,3150,3075,3317,3112,96,965,100,1990,5,1,95882855,2848,-5.08,2.59,12,7.09,-585.00,1146.00,4005,20240731,-25.84,1037,20231123,186.40,4005,-25.84,20240731,1212,145.05,20240125,4005,-25.84,20240731,1192,149.16,20231129,3.12,N,255220,100,95 억,,958036,N,N,0,N,00,N
20241129,141152,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3020,-205,5,-6.36,13636248560,4420404,102.90,3120,3195,3020,4190,2260,3225,3084.84,1.00,0,31317,3485,3355,3280,3150,3075,3317,3112,96,965,100,1990,5,1,95882855,2896,-5.16,2.64,12,4.61,-585.00,1146.00,4005,20240731,-24.59,1037,20231123,191.22,4005,-24.59,20240731,1212,149.17,20240125,4005,-24.59,20240731,1192,153.36,20231129,3.12,N,255220,100,95 억,,958036,N,N,0,N,00,N
20241129,131146,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3075,-150,5,-4.65,11696778710,3784394,88.09,3120,3195,3035,4190,2260,3225,3090.79,1.00,0,77862,3485,3355,3280,3150,3075,3317,3112,96,965,100,1990,5,1,95882855,2948,-5.26,2.68,12,3.95,-585.00,1146.00,4005,20240731,-23.22,1037,20231123,196.53,4005,-23.22,20240731,1212,153.71,20240125,4005,-23.22,20240731,1192,157.97,20231129,3.12,N,255220,100,95 억,,958036,N,N,0,N,00,N
20241129,121150,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3110,-115,5,-3.57,9889127920,3197623,74.43,3120,3195,3035,4190,2260,3225,3092.64,1.00,0,67308,3485,3355,3280,3150,3075,3317,3112,96,965,100,1990,5,1,95882855,2982,-5.32,2.71,12,3.33,-585.00,1146.00,4005,20240731,-22.35,1037,20231123,199.90,4005,-22.35,20240731,1212,156.60,20240125,4005,-22.35,20240731,1192,160.91,20231129,3.12,N,255220,100,95 억,,958036,N,N,0,N,00,N
20241129,111151,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3095,-130,5,-4.03,9112575890,2946329,68.58,3120,3195,3035,4190,2260,3225,3092.85,1.00,0,51638,3485,3355,3280,3150,3075,3317,3112,96,965,100,1990,5,1,95882855,2968,-5.29,2.70,12,3.07,-585.00,1146.00,4005,20240731,-22.72,1037,20231123,198.46,4005,-22.72,20240731,1212,155.36,20240125,4005,-22.72,20240731,1192,159.65,20231129,3.12,N,255220,100,95 억,,958036,N,N,0,N,00,N
20241129,101144,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3095,-130,5,-4.03,7717662535,2492867,58.03,3120,3195,3035,4190,2260,3225,3095.89,1.00,0,117974,3485,3355,3280,3150,3075,3317,3112,96,965,100,1990,5,1,95882855,2968,-5.29,2.70,12,2.60,-585.00,1146.00,4005,20240731,-22.72,1037,20231123,198.46,4005,-22.72,20240731,1212,155.36,20240125,4005,-22.72,20240731,1192,159.65,20231129,3.12,N,255220,100,95 억,,958036,N,N,0,N,00,N
20241129,091149,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3180,-45,5,-1.40,2230714070,714846,16.64,3120,3195,3070,4190,2260,3225,3120.53,1.00,0,110463,3485,3355,3280,3150,3075,3317,3112,96,965,100,1990,5,1,95882855,3049,-5.44,2.77,12,0.75,-585.00,1146.00,4005,20240731,-20.60,1037,20231123,206.65,4005,-20.60,20240731,1212,162.38,20240125,4005,-20.60,20240731,1192,166.78,20231129,3.12,N,255220,100,95 억,,958036,N,N,0,N,00,N
20241128,161133,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3225,-150,5,-4.44,13592220420,4143813,53.57,3410,3410,3205,4385,2365,3375,3280.23,0.47,0,252232,3691,3532,3441,3282,3191,3487,3237,96,1010,100,2090,5,1,95882855,3092,-5.51,2.81,12,4.32,-585.00,1146.00,4005,20240731,-19.48,1037,20231123,210.99,4005,-19.48,20240731,1212,166.09,20240125,4005,-19.48,20240731,1192,170.55,20231129,3.08,N,255220,100,95 억,,450818,N,N,0,N,00,N
20241128,151155,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3225,-150,5,-4.44,12960263115,3948055,51.04,3410,3410,3205,4385,2365,3375,3282.57,0.47,0,285014,3691,3532,3441,3282,3191,3487,3237,96,1010,100,2090,5,1,95882855,3092,-5.51,2.81,12,4.12,-585.00,1146.00,4005,20240731,-19.48,1037,20231123,210.99,4005,-19.48,20240731,1212,166.09,20240125,4005,-19.48,20240731,1192,170.55,20231129,3.08,N,255220,100,95 억,,450818,N,N,0,N,00,N
20241128,141151,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3245,-130,5,-3.85,11064194905,3360355,43.44,3410,3410,3220,4385,2365,3375,3292.44,0.47,0,274361,3691,3532,3441,3282,3191,3487,3237,96,1010,100,2090,5,1,95882855,3111,-5.55,2.83,12,3.50,-585.00,1146.00,4005,20240731,-18.98,1037,20231123,212.92,4005,-18.98,20240731,1212,167.74,20240125,4005,-18.98,20240731,1192,172.23,20231129,3.08,N,255220,100,95 억,,450818,N,N,0,N,00,N
20241128,131151,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3235,-140,5,-4.15,10077547730,3055211,39.50,3410,3410,3220,4385,2365,3375,3298.35,0.47,0,236742,3691,3532,3441,3282,3191,3487,3237,96,1010,100,2090,5,1,95882855,3102,-5.53,2.82,12,3.19,-585.00,1146.00,4005,20240731,-19.23,1037,20231123,211.96,4005,-19.23,20240731,1212,166.91,20240125,4005,-19.23,20240731,1192,171.39,20231129,3.08,N,255220,100,95 억,,450818,N,N,0,N,00,N
20241128,121150,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3245,-130,5,-3.85,8551919775,2583897,33.40,3410,3410,3235,4385,2365,3375,3309.57,0.47,0,174475,3691,3532,3441,3282,3191,3487,3237,96,1010,100,2090,5,1,95882855,3111,-5.55,2.83,12,2.69,-585.00,1146.00,4005,20240731,-18.98,1037,20231123,212.92,4005,-18.98,20240731,1212,167.74,20240125,4005,-18.98,20240731,1192,172.23,20231129,3.08,N,255220,100,95 억,,450818,N,N,0,N,00,N
20241128,111154,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3260,-115,5,-3.41,7005528450,2108927,27.26,3410,3410,3250,4385,2365,3375,3321.71,0.47,0,88175,3691,3532,3441,3282,3191,3487,3237,96,1010,100,2090,5,1,95882855,3126,-5.57,2.84,12,2.20,-585.00,1146.00,4005,20240731,-18.60,1037,20231123,214.37,4005,-18.60,20240731,1212,168.98,20240125,4005,-18.60,20240731,1192,173.49,20231129,3.08,N,255220,100,95 억,,450818,N,N,0,N,00,N
20241128,101151,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3325,-50,5,-1.48,4707179630,1409870,18.23,3410,3410,3285,4385,2365,3375,3338.60,0.47,0,65894,3691,3532,3441,3282,3191,3487,3237,96,1010,100,2090,5,1,95882855,3188,-5.68,2.90,12,1.47,-585.00,1146.00,4005,20240731,-16.98,1037,20231123,220.64,4005,-16.98,20240731,1212,174.34,20240125,4005,-16.98,20240731,1192,178.94,20231129,3.08,N,255220,100,95 억,,450818,N,N,0,N,00,N
20241128,091148,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3365,-10,5,-0.30,1184501705,350657,4.53,3410,3410,3350,4385,2365,3375,3377.99,0.47,0,-77728,3691,3532,3441,3282,3191,3487,3237,96,1010,100,2090,5,1,95882855,3226,-5.75,2.94,12,0.37,-585.00,1146.00,4005,20240731,-15.98,1037,20231123,224.49,4005,-15.98,20240731,1212,177.64,20240125,4005,-15.98,20240731,1192,182.30,20231129,3.08,N,255220,100,95 억,,450818,N,N,0,N,00,N
20241127,161120,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3375,-160,5,-4.53,26542364955,7648358,83.98,3580,3600,3350,4595,2475,3535,3470.16,1.18,0,-690051,3728,3631,3533,3436,3338,3582,3387,96,1060,100,2190,5,1,95882855,3236,-5.77,2.95,12,7.98,-585.00,1146.00,4005,20240731,-15.73,1037,20231123,225.46,4005,-15.73,20240731,1212,178.47,20240125,4005,-15.73,20240731,1171,188.22,20231127,3.20,N,255220,100,95 억,,1132269,N,N,0,N,00,N
20241127,151144,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3390,-145,5,-4.10,25579994020,7362807,80.85,3580,3600,3350,4595,2475,3535,3473.93,1.18,0,-652309,3728,3631,3533,3436,3338,3582,3387,96,1060,100,2190,5,1,95882855,3250,-5.79,2.96,12,7.68,-585.00,1146.00,4005,20240731,-15.36,1037,20231123,226.90,4005,-15.36,20240731,1212,179.70,20240125,4005,-15.36,20240731,1171,189.50,20231127,3.20,N,255220,100,95 억,,1132269,N,N,0,N,00,N
20241127,141139,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3370,-165,5,-4.67,23549059200,6760889,74.24,3580,3600,3360,4595,2475,3535,3482.86,1.18,0,-596038,3728,3631,3533,3436,3338,3582,3387,96,1060,100,2190,5,1,95882855,3231,-5.76,2.94,12,7.05,-585.00,1146.00,4005,20240731,-15.86,1037,20231123,224.98,4005,-15.86,20240731,1212,178.05,20240125,4005,-15.86,20240731,1171,187.79,20231127,3.20,N,255220,100,95 억,,1132269,N,N,0,N,00,N
20241127,131133,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3420,-115,5,-3.25,20393767190,5829852,64.01,3580,3600,3400,4595,2475,3535,3497.94,1.18,0,-586747,3728,3631,3533,3436,3338,3582,3387,96,1060,100,2190,5,1,95882855,3279,-5.85,2.98,12,6.08,-585.00,1146.00,4005,20240731,-14.61,1037,20231123,229.80,4005,-14.61,20240731,1212,182.18,20240125,4005,-14.61,20240731,1171,192.06,20231127,3.20,N,255220,100,95 억,,1132269,N,N,0,N,00,N
20241127,121146,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3460,-75,5,-2.12,17584119800,5011343,55.03,3580,3600,3420,4595,2475,3535,3508.68,1.18,0,-383945,3728,3631,3533,3436,3338,3582,3387,96,1060,100,2190,5,1,95882855,3318,-5.91,3.02,12,5.23,-585.00,1146.00,4005,20240731,-13.61,1037,20231123,233.65,4005,-13.61,20240731,1212,185.48,20240125,4005,-13.61,20240731,1171,195.47,20231127,3.20,N,255220,100,95 억,,1132269,N,N,0,N,00,N
20241127,111141,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3460,-75,5,-2.12,15873812525,4518934,49.62,3580,3600,3420,4595,2475,3535,3512.56,1.18,0,-320668,3728,3631,3533,3436,3338,3582,3387,96,1060,100,2190,5,1,95882855,3318,-5.91,3.02,12,4.71,-585.00,1146.00,4005,20240731,-13.61,1037,20231123,233.65,4005,-13.61,20240731,1212,185.48,20240125,4005,-13.61,20240731,1171,195.47,20231127,3.20,N,255220,100,95 억,,1132269,N,N,0,N,00,N
20241127,101141,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3535,0,3,0.00,10035019320,2862181,31.43,3580,3580,3420,4595,2475,3535,3505.72,1.18,0,11247,3728,3631,3533,3436,3338,3582,3387,96,1060,100,2190,5,1,95882855,3389,-6.04,3.08,12,2.99,-585.00,1146.00,4005,20240731,-11.74,1037,20231123,240.89,4005,-11.74,20240731,1212,191.67,20240125,4005,-11.74,20240731,1171,201.88,20231127,3.20,N,255220,100,95 억,,1132269,N,N,0,N,00,N
20241127,091140,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3490,-45,5,-1.27,3493825645,996545,10.94,3580,3580,3420,4595,2475,3535,3504.89,1.18,0,-153529,3728,3631,3533,3436,3338,3582,3387,96,1060,100,2190,5,1,95882855,3346,-5.97,3.05,12,1.04,-585.00,1146.00,4005,20240731,-12.86,1037,20231123,236.55,4005,-12.86,20240731,1212,187.95,20240125,4005,-12.86,20240731,1171,198.04,20231127,3.20,N,255220,100,95 억,,1132269,N,N,0,N,00,N
20241126,161122,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3535,45,2,1.29,31929712365,9000359,49.56,3545,3630,3435,4535,2445,3490,3547.65,1.66,0,-511331,3816,3652,3501,3337,3186,3735,3420,96,1045,100,2160,5,1,95882855,3389,-6.04,3.08,12,9.39,-585.00,1146.00,4005,20240731,-11.74,1034,20231117,241.88,4005,-11.74,20240731,1212,191.67,20240125,4005,-11.74,20240731,1171,201.88,20231127,3.18,N,255220,100,95 억,,1588312,N,N,0,N,00,N
20241126,151134,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3545,55,2,1.58,30862519420,8699063,47.90,3545,3630,3435,4535,2445,3490,3547.80,1.66,0,-497971,3816,3652,3501,3337,3186,3735,3420,96,1045,100,2160,5,1,95882855,3399,-6.06,3.09,12,9.07,-585.00,1146.00,4005,20240731,-11.49,1034,20231117,242.84,4005,-11.49,20240731,1212,192.49,20240125,4005,-11.49,20240731,1171,202.73,20231127,3.18,N,255220,100,95 억,,1588312,N,N,0,N,00,N
20241126,141135,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3545,55,2,1.58,28727868740,8095093,44.57,3545,3630,3435,4535,2445,3490,3548.80,1.66,0,-594609,3816,3652,3501,3337,3186,3735,3420,96,1045,100,2160,5,1,95882855,3399,-6.06,3.09,12,8.44,-585.00,1146.00,4005,20240731,-11.49,1034,20231117,242.84,4005,-11.49,20240731,1212,192.49,20240125,4005,-11.49,20240731,1171,202.73,20231127,3.18,N,255220,100,95 억,,1588312,N,N,0,N,00,N
20241126,131130,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3510,20,2,0.57,27122511270,7640599,42.07,3545,3630,3435,4535,2445,3490,3549.79,1.66,0,-586374,3816,3652,3501,3337,3186,3735,3420,96,1045,100,2160,5,1,95882855,3365,-6.00,3.06,12,7.97,-585.00,1146.00,4005,20240731,-12.36,1034,20231117,239.46,4005,-12.36,20240731,1212,189.60,20240125,4005,-12.36,20240731,1171,199.74,20231127,3.18,N,255220,100,95 억,,1588312,N,N,0,N,00,N
20241126,121137,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3530,40,2,1.15,25668648645,7226944,39.79,3545,3630,3435,4535,2445,3490,3551.80,1.66,0,-563410,3816,3652,3501,3337,3186,3735,3420,96,1045,100,2160,5,1,95882855,3385,-6.03,3.08,12,7.54,-585.00,1146.00,4005,20240731,-11.86,1034,20231117,241.39,4005,-11.86,20240731,1212,191.25,20240125,4005,-11.86,20240731,1171,201.45,20231127,3.18,N,255220,100,95 억,,1588312,N,N,0,N,00,N
20241126,111139,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3540,50,2,1.43,24438068340,6878986,37.88,3545,3630,3435,4535,2445,3490,3552.57,1.66,0,-559793,3816,3652,3501,3337,3186,3735,3420,96,1045,100,2160,5,1,95882855,3394,-6.05,3.09,12,7.17,-585.00,1146.00,4005,20240731,-11.61,1034,20231117,242.36,4005,-11.61,20240731,1212,192.08,20240125,4005,-11.61,20240731,1171,202.31,20231127,3.18,N,255220,100,95 억,,1588312,N,N,0,N,00,N
20241126,101149,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3575,85,2,2.44,20110104615,5663077,31.18,3545,3630,3435,4535,2445,3490,3551.09,1.66,0,-601797,3816,3652,3501,3337,3186,3735,3420,96,1045,100,2160,5,1,95882855,3428,-6.11,3.12,12,5.91,-585.00,1146.00,4005,20240731,-10.74,1034,20231117,245.74,4005,-10.74,20240731,1212,194.97,20240125,4005,-10.74,20240731,1171,205.29,20231127,3.18,N,255220,100,95 억,,1588312,N,N,0,N,00,N
20241126,091137,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3580,90,2,2.58,6956173155,1952095,10.75,3545,3605,3520,4535,2445,3490,3563.44,1.66,0,-594243,3816,3652,3501,3337,3186,3735,3420,96,1045,100,2160,5,1,95882855,3433,-6.12,3.12,12,2.04,-585.00,1146.00,4005,20240731,-10.61,1034,20231117,246.23,4005,-10.61,20240731,1212,195.38,20240125,4005,-10.61,20240731,1171,205.72,20231127,3.18,N,255220,100,95 억,,1588312,N,N,0,N,00,N
20241125,161107,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3490,190,2,5.76,63270104770,17920754,272.04,3430,3665,3350,4290,2310,3300,3530.62,0.73,0,911477,3516,3407,3321,3212,3126,3365,3170,96,990,100,2040,5,1,95882855,3346,-5.97,3.05,12,18.69,-585.00,1146.00,4005,20240731,-12.86,1034,20231117,237.52,4005,-12.86,20240731,1212,187.95,20240125,4005,-12.86,20240731,1171,198.04,20231127,3.15,N,255220,100,95 억,,696308,N,N,0,N,00,N
20241125,151131,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3465,165,2,5.00,61308660840,17355804,263.47,3430,3665,3350,4290,2310,3300,3532.47,0.73,0,863855,3516,3407,3321,3212,3126,3365,3170,96,990,100,2040,5,1,95882855,3322,-5.92,3.02,12,18.10,-585.00,1146.00,4005,20240731,-13.48,1034,20231117,235.11,4005,-13.48,20240731,1212,185.89,20240125,4005,-13.48,20240731,1171,195.90,20231127,3.15,N,255220,100,95 억,,696308,N,N,0,N,00,N
20241125,141128,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3520,220,2,6.67,54630540090,15443352,234.44,3430,3665,3350,4290,2310,3300,3537.50,0.73,0,621203,3516,3407,3321,3212,3126,3365,3170,96,990,100,2040,5,1,95882855,3375,-6.02,3.07,12,16.11,-585.00,1146.00,4005,20240731,-12.11,1034,20231117,240.43,4005,-12.11,20240731,1212,190.43,20240125,4005,-12.11,20240731,1171,200.60,20231127,3.15,N,255220,100,95 억,,696308,N,N,0,N,00,N
20241125,131119,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3590,290,2,8.79,50982748265,14418897,218.88,3430,3665,3350,4290,2310,3300,3535.85,0.73,0,525100,3516,3407,3321,3212,3126,3365,3170,96,990,100,2040,5,1,95882855,3442,-6.14,3.13,12,15.04,-585.00,1146.00,4005,20240731,-10.36,1034,20231117,247.20,4005,-10.36,20240731,1212,196.20,20240125,4005,-10.36,20240731,1171,206.58,20231127,3.15,N,255220,100,95 억,,696308,N,N,0,N,00,N
20241125,121133,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3585,285,2,8.64,47343447580,13398557,203.40,3430,3665,3350,4290,2310,3300,3533.49,0.73,0,445790,3516,3407,3321,3212,3126,3365,3170,96,990,100,2040,5,1,95882855,3437,-6.13,3.13,12,13.97,-585.00,1146.00,4005,20240731,-10.49,1034,20231117,246.71,4005,-10.49,20240731,1212,195.79,20240125,4005,-10.49,20240731,1171,206.15,20231127,3.15,N,255220,100,95 억,,696308,N,N,0,N,00,N
20241125,111126,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3510,210,2,6.36,32897490635,9389035,142.53,3430,3620,3350,4290,2310,3300,3503.84,0.73,0,178580,3516,3407,3321,3212,3126,3365,3170,96,990,100,2040,5,1,95882855,3365,-6.00,3.06,12,9.79,-585.00,1146.00,4005,20240731,-12.36,1034,20231117,239.46,4005,-12.36,20240731,1212,189.60,20240125,4005,-12.36,20240731,1171,199.74,20231127,3.15,N,255220,100,95 억,,696308,N,N,0,N,00,N
20241125,101111,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3530,230,2,6.97,27718252390,7919005,120.21,3430,3620,3350,4290,2310,3300,3500.25,0.73,0,11381,3516,3407,3321,3212,3126,3365,3170,96,990,100,2040,5,1,95882855,3385,-6.03,3.08,12,8.26,-585.00,1146.00,4005,20240731,-11.86,1034,20231117,241.39,4005,-11.86,20240731,1212,191.25,20240125,4005,-11.86,20240731,1171,201.45,20231127,3.15,N,255220,100,95 억,,696308,N,N,0,N,00,N
20241125,091114,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3395,95,2,2.88,3876998820,1142562,17.34,3430,3430,3350,4290,2310,3300,3393.34,0.73,0,-87493,3516,3407,3321,3212,3126,3365,3170,96,990,100,2040,5,1,95882855,3255,-5.80,2.96,12,1.19,-585.00,1146.00,4005,20240731,-15.23,1034,20231117,228.34,4005,-15.23,20240731,1212,180.12,20240125,4005,-15.23,20240731,1171,189.92,20231127,3.15,N,255220,100,95 억,,696308,N,N,0,N,00,N
20241122,161012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3300,-115,5,-3.37,21463949825,6458166,38.40,3350,3430,3235,4435,2395,3415,3323.63,0.49,0,14918,3638,3526,3393,3281,3148,3582,3337,96,1020,100,2110,5,1,95882855,3164,-5.64,2.88,12,6.74,-585.00,1146.00,4005,20240731,-17.60,1026,20231115,221.64,4005,-17.60,20240731,1212,172.28,20240125,4005,-17.60,20240731,1162,183.99,20231123,3.36,N,255220,100,95 억,,473714,N,N,0,N,00,N
20241122,151025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3280,-135,5,-3.95,20495793730,6163883,36.65,3350,3430,3235,4435,2395,3415,3325.11,0.49,0,-37595,3638,3526,3393,3281,3148,3582,3337,96,1020,100,2110,5,1,95882855,3145,-5.61,2.86,12,6.43,-585.00,1146.00,4005,20240731,-18.10,1026,20231115,219.69,4005,-18.10,20240731,1212,170.63,20240125,4005,-18.10,20240731,1162,182.27,20231123,3.36,N,255220,100,95 억,,473714,N,N,0,N,00,N
20241122,141028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3250,-165,5,-4.83,18164797240,5451457,32.42,3350,3430,3245,4435,2395,3415,3332.06,0.49,0,-133651,3638,3526,3393,3281,3148,3582,3337,96,1020,100,2110,5,1,95882855,3116,-5.56,2.84,12,5.69,-585.00,1146.00,4005,20240731,-18.85,1026,20231115,216.76,4005,-18.85,20240731,1212,168.15,20240125,4005,-18.85,20240731,1162,179.69,20231123,3.36,N,255220,100,95 억,,473714,N,N,0,N,00,N
20241122,131022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3285,-130,5,-3.81,15469981965,4625958,27.51,3350,3430,3285,4435,2395,3415,3344.13,0.49,0,-85311,3638,3526,3393,3281,3148,3582,3337,96,1020,100,2110,5,1,95882855,3150,-5.62,2.87,12,4.82,-585.00,1146.00,4005,20240731,-17.98,1026,20231115,220.18,4005,-17.98,20240731,1212,171.04,20240125,4005,-17.98,20240731,1162,182.70,20231123,3.36,N,255220,100,95 억,,473714,N,N,0,N,00,N
20241122,121029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3320,-95,5,-2.78,13257516700,3956338,23.53,3350,3430,3305,4435,2395,3415,3350.92,0.49,0,50086,3638,3526,3393,3281,3148,3582,3337,96,1020,100,2110,5,1,95882855,3183,-5.68,2.90,12,4.13,-585.00,1146.00,4005,20240731,-17.10,1026,20231115,223.59,4005,-17.10,20240731,1212,173.93,20240125,4005,-17.10,20240731,1162,185.71,20231123,3.36,N,255220,100,95 억,,473714,N,N,0,N,00,N
20241122,111019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3345,-70,5,-2.05,11563483830,3446689,20.50,3350,3430,3305,4435,2395,3415,3354.91,0.49,0,80469,3638,3526,3393,3281,3148,3582,3337,96,1020,100,2110,5,1,95882855,3207,-5.72,2.92,12,3.59,-585.00,1146.00,4005,20240731,-16.48,1026,20231115,226.02,4005,-16.48,20240731,1212,175.99,20240125,4005,-16.48,20240731,1162,187.87,20231123,3.36,N,255220,100,95 억,,473714,N,N,0,N,00,N
20241122,101037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3355,-60,5,-1.76,9346069655,2785168,16.56,3350,3430,3305,4435,2395,3415,3355.60,0.49,0,71413,3638,3526,3393,3281,3148,3582,3337,96,1020,100,2110,5,1,95882855,3217,-5.74,2.93,12,2.90,-585.00,1146.00,4005,20240731,-16.23,1026,20231115,227.00,4005,-16.23,20240731,1212,176.82,20240125,4005,-16.23,20240731,1162,188.73,20231123,3.36,N,255220,100,95 억,,473714,N,N,0,N,00,N
20241122,091028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3335,-80,5,-2.34,3830663560,1144995,6.81,3350,3405,3305,4435,2395,3415,3345.42,0.49,0,89257,3638,3526,3393,3281,3148,3582,3337,96,1020,100,2110,5,1,95882855,3198,-5.70,2.91,12,1.19,-585.00,1146.00,4005,20240731,-16.73,1026,20231115,225.05,4005,-16.73,20240731,1212,175.17,20240125,4005,-16.73,20240731,1162,187.01,20231123,3.36,N,255220,100,95 억,,473714,N,N,0,N,00,N
20241121,161019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3415,165,2,5.08,55858354680,16515113,188.96,3395,3505,3260,4225,2275,3250,3382.19,1.35,0,-807907,3456,3352,3276,3172,3096,3405,3225,96,975,100,2010,5,1,95882855,3274,-5.84,2.98,12,17.22,-585.00,1146.00,4005,20240731,-14.73,1009,20231114,238.45,4005,-14.73,20240731,1212,181.77,20240125,4005,-14.73,20240731,1162,193.89,20231123,3.25,N,255220,100,95 억,,1296939,N,N,0,N,00,N
20241121,151040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3430,180,2,5.54,53832281445,15923399,182.19,3395,3505,3260,4225,2275,3250,3380.71,1.35,0,-806799,3456,3352,3276,3172,3096,3405,3225,96,975,100,2010,5,1,95882855,3289,-5.86,2.99,12,16.61,-585.00,1146.00,4005,20240731,-14.36,1009,20231114,239.94,4005,-14.36,20240731,1212,183.00,20240125,4005,-14.36,20240731,1162,195.18,20231123,3.25,N,255220,100,95 억,,1296939,N,N,0,N,00,N
20241121,141036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3400,150,2,4.62,47815929670,14155481,161.96,3395,3505,3260,4225,2275,3250,3377.91,1.35,0,-1000169,3456,3352,3276,3172,3096,3405,3225,96,975,100,2010,5,1,95882855,3260,-5.81,2.97,12,14.76,-585.00,1146.00,4005,20240731,-15.11,1009,20231114,236.97,4005,-15.11,20240731,1212,180.53,20240125,4005,-15.11,20240731,1162,192.60,20231123,3.25,N,255220,100,95 억,,1296939,N,N,0,N,00,N
20241121,131029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3405,155,2,4.77,31033382685,9253343,105.87,3395,3450,3260,4225,2275,3250,3353.75,1.35,0,-704371,3456,3352,3276,3172,3096,3405,3225,96,975,100,2010,5,1,95882855,3265,-5.82,2.97,12,9.65,-585.00,1146.00,4005,20240731,-14.98,1009,20231114,237.46,4005,-14.98,20240731,1212,180.94,20240125,4005,-14.98,20240731,1162,193.03,20231123,3.25,N,255220,100,95 억,,1296939,N,N,0,N,00,N
20241121,121030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3290,40,2,1.23,25501633105,7612574,87.10,3395,3450,3260,4225,2275,3250,3349.94,1.35,0,-992953,3456,3352,3276,3172,3096,3405,3225,96,975,100,2010,5,1,95882855,3155,-5.62,2.87,12,7.94,-585.00,1146.00,4005,20240731,-17.85,1009,20231114,226.07,4005,-17.85,20240731,1212,171.45,20240125,4005,-17.85,20240731,1162,183.13,20231123,3.25,N,255220,100,95 억,,1296939,N,N,0,N,00,N
20241121,111034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3275,25,2,0.77,23802614130,7098970,81.23,3395,3450,3260,4225,2275,3250,3352.97,1.35,0,-990720,3456,3352,3276,3172,3096,3405,3225,96,975,100,2010,5,1,95882855,3140,-5.60,2.86,12,7.40,-585.00,1146.00,4005,20240731,-18.23,1009,20231114,224.58,4005,-18.23,20240731,1212,170.21,20240125,4005,-18.23,20240731,1162,181.84,20231123,3.25,N,255220,100,95 억,,1296939,N,N,0,N,00,N
20241121,101033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3320,70,2,2.15,21535968070,6409772,73.34,3395,3450,3260,4225,2275,3250,3359.87,1.35,0,-934943,3456,3352,3276,3172,3096,3405,3225,96,975,100,2010,5,1,95882855,3183,-5.68,2.90,12,6.69,-585.00,1146.00,4005,20240731,-17.10,1009,20231114,229.04,4005,-17.10,20240731,1212,173.93,20240125,4005,-17.10,20240731,1162,185.71,20231123,3.25,N,255220,100,95 억,,1296939,N,N,0,N,00,N
20241121,091035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3360,110,2,3.38,9393290430,2779484,31.80,3395,3430,3330,4225,2275,3250,3379.52,1.35,0,-705154,3456,3352,3276,3172,3096,3405,3225,96,975,100,2010,5,1,95882855,3222,-5.74,2.93,12,2.90,-585.00,1146.00,4005,20240731,-16.10,1009,20231114,233.00,4005,-16.10,20240731,1212,177.23,20240125,4005,-16.10,20240731,1162,189.16,20231123,3.25,N,255220,100,95 억,,1296939,N,N,0,N,00,N
20241120,161026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3250,-100,5,-2.99,26114417790,7962645,55.86,3200,3380,3200,4355,2345,3350,3279.69,0.80,0,29063,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3116,-5.56,2.84,12,8.30,-585.00,1146.00,4005,20240731,-18.85,996,20231113,226.31,4005,-18.85,20240731,1212,168.15,20240125,4005,-18.85,20240731,1162,179.69,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N
20241120,151039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3250,-100,5,-2.99,24763945515,7546180,52.94,3200,3380,3200,4355,2345,3350,3281.65,0.80,0,16150,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3116,-5.56,2.84,12,7.87,-585.00,1146.00,4005,20240731,-18.85,996,20231113,226.31,4005,-18.85,20240731,1212,168.15,20240125,4005,-18.85,20240731,1162,179.69,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N
20241120,141041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3340,-10,5,-0.30,18632844925,5682053,39.86,3200,3355,3200,4355,2345,3350,3279.24,0.80,0,44732,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3202,-5.71,2.91,12,5.93,-585.00,1146.00,4005,20240731,-16.60,996,20231113,235.34,4005,-16.60,20240731,1212,175.58,20240125,4005,-16.60,20240731,1162,187.44,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N
20241120,131043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3295,-55,5,-1.64,16960416090,5178504,36.33,3200,3355,3200,4355,2345,3350,3275.16,0.80,0,-29644,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3159,-5.63,2.88,12,5.40,-585.00,1146.00,4005,20240731,-17.73,996,20231113,230.82,4005,-17.73,20240731,1212,171.86,20240125,4005,-17.73,20240731,1162,183.56,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N
20241120,121040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3295,-55,5,-1.64,15523721745,4743193,33.28,3200,3355,3200,4355,2345,3350,3272.84,0.80,0,3523,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3159,-5.63,2.88,12,4.95,-585.00,1146.00,4005,20240731,-17.73,996,20231113,230.82,4005,-17.73,20240731,1212,171.86,20240125,4005,-17.73,20240731,1162,183.56,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N
20241120,111044,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3305,-45,5,-1.34,14212699065,4344239,30.48,3200,3355,3200,4355,2345,3350,3271.62,0.80,0,-90851,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3169,-5.65,2.88,12,4.53,-585.00,1146.00,4005,20240731,-17.48,996,20231113,231.83,4005,-17.48,20240731,1212,172.69,20240125,4005,-17.48,20240731,1162,184.42,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N
20241120,101041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3335,-15,5,-0.45,10820777405,3315748,23.26,3200,3355,3200,4355,2345,3350,3263.45,0.80,0,129947,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3198,-5.70,2.91,12,3.46,-585.00,1146.00,4005,20240731,-16.73,996,20231113,234.84,4005,-16.73,20240731,1212,175.17,20240125,4005,-16.73,20240731,1162,187.01,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N
20241120,091041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3240,-110,5,-3.28,4132560440,1277009,8.96,3200,3285,3200,4355,2345,3350,3236.12,0.80,0,319247,3730,3540,3390,3200,3050,3465,3125,96,1005,100,2070,5,1,95882855,3107,-5.54,2.83,12,1.33,-585.00,1146.00,4005,20240731,-19.10,996,20231113,225.30,4005,-19.10,20240731,1212,167.33,20240125,4005,-19.10,20240731,1162,178.83,20231123,3.20,N,255220,100,95 억,,771038,N,N,0,N,00,N
20241119,160942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3350,-305,5,-8.34,46944989140,13923879,79.73,3580,3580,3240,4750,2560,3655,3371.54,3.21,0,-1472376,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3161,-5.73,2.92,12,14.75,-585.00,1146.00,4005,20240731,-16.35,996,20231113,236.35,4005,-16.35,20240731,1212,176.40,20240125,4005,-16.35,20240731,1162,188.30,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N
20241119,150957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3305,-350,5,-9.58,44591115140,13218292,75.69,3580,3580,3240,4750,2560,3655,3373.42,3.21,0,-1512612,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3119,-5.65,2.88,12,14.01,-585.00,1146.00,4005,20240731,-17.48,996,20231113,231.83,4005,-17.48,20240731,1212,172.69,20240125,4005,-17.48,20240731,1162,184.42,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N
20241119,140957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3325,-330,5,-9.03,39325762900,11636105,66.63,3580,3580,3240,4750,2560,3655,3379.61,3.21,0,-1328605,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3138,-5.68,2.90,12,12.33,-585.00,1146.00,4005,20240731,-16.98,996,20231113,233.84,4005,-16.98,20240731,1212,174.34,20240125,4005,-16.98,20240731,1162,186.14,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N
20241119,131000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3300,-355,5,-9.71,36969925055,10928916,62.58,3580,3580,3240,4750,2560,3655,3382.73,3.21,0,-1205120,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3114,-5.64,2.88,12,11.58,-585.00,1146.00,4005,20240731,-17.60,996,20231113,231.33,4005,-17.60,20240731,1212,172.28,20240125,4005,-17.60,20240731,1162,183.99,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N
20241119,120948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3275,-380,5,-10.40,33593534710,9896557,56.67,3580,3580,3260,4750,2560,3655,3394.44,3.21,0,-1089779,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3091,-5.60,2.86,12,10.49,-585.00,1146.00,4005,20240731,-18.23,996,20231113,228.82,4005,-18.23,20240731,1212,170.21,20240125,4005,-18.23,20240731,1162,181.84,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N
20241119,111000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3350,-305,5,-8.34,30520238595,8965959,51.34,3580,3580,3260,4750,2560,3655,3403.98,3.21,0,-947898,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3161,-5.73,2.92,12,9.50,-585.00,1146.00,4005,20240731,-16.35,996,20231113,236.35,4005,-16.35,20240731,1212,176.40,20240125,4005,-16.35,20240731,1162,188.30,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N
20241119,101024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3280,-375,5,-10.26,23957039125,6999884,40.08,3580,3580,3260,4750,2560,3655,3422.45,3.21,0,-373076,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3095,-5.61,2.86,12,7.42,-585.00,1146.00,4005,20240731,-18.10,996,20231113,229.32,4005,-18.10,20240731,1212,170.63,20240125,4005,-18.10,20240731,1162,182.27,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N
20241119,091019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3445,-210,5,-5.75,6772508485,1925375,11.02,3580,3580,3435,4750,2560,3655,3517.42,3.21,0,17828,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3251,-5.89,3.01,12,2.04,-585.00,1146.00,4005,20240731,-13.98,996,20231113,245.88,4005,-13.98,20240731,1212,184.24,20240125,4005,-13.98,20240731,1162,196.47,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N
20241118,160947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3655,-90,5,-2.40,63105585575,17226570,26.28,3565,3790,3555,4865,2625,3745,3663.22,3.46,0,-248985,4515,4130,3495,3110,2475,4322,3302,94,1120,100,2320,5,1,94372320,3449,-6.25,3.19,12,18.25,-585.00,1146.00,4005,20240731,-8.74,996,20231113,266.97,4005,-8.74,20240731,1212,201.57,20240125,4005,-8.74,20240731,1162,214.54,20231123,3.42,N,255220,100,94 억,,3268626,N,N,0,N,00,N
20241118,150959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3630,-115,5,-3.07,60167747785,16425726,25.06,3565,3790,3555,4865,2625,3745,3662.94,3.46,0,-206159,4515,4130,3495,3110,2475,4322,3302,94,1120,100,2320,5,1,94372320,3426,-6.21,3.17,12,17.41,-585.00,1146.00,4005,20240731,-9.36,996,20231113,264.46,4005,-9.36,20240731,1212,199.50,20240125,4005,-9.36,20240731,1162,212.39,20231123,3.42,N,255220,100,94 억,,3268626,N,N,0,N,00,N
20241118,141001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3630,-115,5,-3.07,56951016965,15539113,23.71,3565,3790,3555,4865,2625,3745,3664.93,3.46,0,-70813,4515,4130,3495,3110,2475,4322,3302,94,1120,100,2320,5,1,94372320,3426,-6.21,3.17,12,16.47,-585.00,1146.00,4005,20240731,-9.36,996,20231113,264.46,4005,-9.36,20240731,1212,199.50,20240125,4005,-9.36,20240731,1162,212.39,20231123,3.42,N,255220,100,94 억,,3268626,N,N,0,N,00,N
20241118,130954,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3640,-105,5,-2.80,54500185540,14864673,22.68,3565,3790,3555,4865,2625,3745,3666.34,3.46,0,-92527,4515,4130,3495,3110,2475,4322,3302,94,1120,100,2320,5,1,94372320,3435,-6.22,3.18,12,15.75,-585.00,1146.00,4005,20240731,-9.11,996,20231113,265.46,4005,-9.11,20240731,1212,200.33,20240125,4005,-9.11,20240731,1162,213.25,20231123,3.42,N,255220,100,94 억,,3268626,N,N,0,N,00,N
20241118,120959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3665,-80,5,-2.14,50736092250,13831252,21.10,3565,3790,3555,4865,2625,3745,3668.13,3.46,0,-79381,4515,4130,3495,3110,2475,4322,3302,94,1120,100,2320,5,1,94372320,3459,-6.26,3.20,12,14.66,-585.00,1146.00,4005,20240731,-8.49,996,20231113,267.97,4005,-8.49,20240731,1212,202.39,20240125,4005,-8.49,20240731,1162,215.40,20231123,3.42,N,255220,100,94 억,,3268626,N,N,0,N,00,N
20241118,111000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3720,-25,5,-0.67,41937091295,11465514,17.49,3565,3790,3555,4865,2625,3745,3657.55,3.46,0,124664,4515,4130,3495,3110,2475,4322,3302,94,1120,100,2320,5,1,94372320,3511,-6.36,3.25,12,12.15,-585.00,1146.00,4005,20240731,-7.12,996,20231113,273.49,4005,-7.12,20240731,1212,206.93,20240125,4005,-7.12,20240731,1162,220.14,20231123,3.42,N,255220,100,94 억,,3268626,N,N,0,N,00,N
20241118,100947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3615,-130,5,-3.47,28073640890,7723750,11.78,3565,3745,3555,4865,2625,3745,3634.48,3.46,0,606588,4515,4130,3495,3110,2475,4322,3302,94,1120,100,2320,5,1,94372320,3412,-6.18,3.15,12,8.18,-585.00,1146.00,4005,20240731,-9.74,996,20231113,262.95,4005,-9.74,20240731,1212,198.27,20240125,4005,-9.74,20240731,1162,211.10,20231123,3.42,N,255220,100,94 억,,3268626,N,N,0,N,00,N
20241118,090946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3675,-70,5,-1.87,12334338645,3382789,5.16,3565,3745,3555,4865,2625,3745,3645.73,3.46,0,376638,4515,4130,3495,3110,2475,4322,3302,94,1120,100,2320,5,1,94372320,3468,-6.28,3.21,12,3.58,-585.00,1146.00,4005,20240731,-8.24,996,20231113,268.98,4005,-8.24,20240731,1212,203.22,20240125,4005,-8.24,20240731,1162,216.27,20231123,3.42,N,255220,100,94 억,,3268626,N,N,0,N,00,N
20241115,161021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3745,725,2,24.01,231160832730,64732181,512.71,2915,3880,2860,3925,2115,3020,3570.47,1.80,0,1476119,3430,3225,3100,2895,2770,3162,2832,94,905,100,1870,5,1,94372320,3534,-6.40,3.27,12,68.59,-585.00,1146.00,4005,20240731,-6.49,996,20231113,276.00,4005,-6.49,20240731,1212,208.99,20240125,4005,-6.49,20240731,1150,225.65,20231115,3.60,N,255220,100,94 억,,1696580,N,N,0,N,00,N
20241115,151053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3735,715,2,23.68,222246629245,62355621,493.88,2915,3880,2860,3925,2115,3020,3564.20,1.80,0,1310266,3430,3225,3100,2895,2770,3162,2832,94,905,100,1870,5,1,94372320,3525,-6.38,3.26,12,66.07,-585.00,1146.00,4005,20240731,-6.74,996,20231113,275.00,4005,-6.74,20240731,1212,208.17,20240125,4005,-6.74,20240731,1150,224.78,20231115,3.60,N,255220,100,94 억,,1696580,N,N,0,N,00,N
20241115,141042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3820,800,2,26.49,189871267500,53851886,426.53,2915,3855,2860,3925,2115,3020,3525.83,1.80,0,858011,3430,3225,3100,2895,2770,3162,2832,94,905,100,1870,5,1,94372320,3605,-6.53,3.33,12,57.06,-585.00,1146.00,4005,20240731,-4.62,996,20231113,283.53,4005,-4.62,20240731,1212,215.18,20240125,4005,-4.62,20240731,1150,232.17,20231115,3.60,N,255220,100,94 억,,1696580,N,N,0,N,00,N
20241115,131042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3800,780,2,25.83,167266656615,47876104,379.20,2915,3855,2860,3925,2115,3020,3493.76,1.80,0,268042,3430,3225,3100,2895,2770,3162,2832,94,905,100,1870,5,1,94372320,3586,-6.50,3.32,12,50.73,-585.00,1146.00,4005,20240731,-5.12,996,20231113,281.53,4005,-5.12,20240731,1212,213.53,20240125,4005,-5.12,20240731,1150,230.43,20231115,3.60,N,255220,100,94 억,,1696580,N,N,0,N,00,N
20241115,121042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3635,615,2,20.36,128879129360,37595356,297.77,2915,3750,2860,3925,2115,3020,3428.09,1.80,0,-496894,3430,3225,3100,2895,2770,3162,2832,94,905,100,1870,5,1,94372320,3430,-6.21,3.17,12,39.84,-585.00,1146.00,4005,20240731,-9.24,996,20231113,264.96,4005,-9.24,20240731,1212,199.92,20240125,4005,-9.24,20240731,1150,216.09,20231115,3.60,N,255220,100,94 억,,1696580,N,N,0,N,00,N
20241115,111017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3640,620,2,20.53,97997353725,29088827,230.40,2915,3750,2860,3925,2115,3020,3368.93,1.80,0,-1035375,3430,3225,3100,2895,2770,3162,2832,94,905,100,1870,5,1,94372320,3435,-6.22,3.18,12,30.82,-585.00,1146.00,4005,20240731,-9.11,996,20231113,265.46,4005,-9.11,20240731,1212,200.33,20240125,4005,-9.11,20240731,1150,216.52,20231115,3.60,N,255220,100,94 억,,1696580,N,N,0,N,00,N
20241115,101017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3280,260,2,8.61,26047314445,8410492,66.61,2915,3285,2860,3925,2115,3020,3097.02,1.80,0,-773876,3430,3225,3100,2895,2770,3162,2832,94,905,100,1870,5,1,94372320,3095,-5.61,2.86,12,8.91,-585.00,1146.00,4005,20240731,-18.10,996,20231113,229.32,4005,-18.10,20240731,1212,170.63,20240125,4005,-18.10,20240731,1150,185.22,20231115,3.60,N,255220,100,94 억,,1696580,N,N,0,N,00,N
20241115,090924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2935,-85,5,-2.81,2106996680,718271,5.69,2915,2970,2910,3925,2115,3020,2933.14,1.80,0,212769,3430,3225,3100,2895,2770,3162,2832,94,905,100,1870,5,1,94372320,2770,-5.02,2.56,12,0.76,-585.00,1146.00,4005,20240731,-26.72,996,20231113,194.68,4005,-26.72,20240731,1212,142.16,20240125,4005,-26.72,20240731,1150,155.22,20231115,3.60,N,255220,100,94 억,,1696580,N,N,0,N,00,N
20241114,161010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3010,-250,5,-7.67,37579813000,11842829,82.67,3180,3305,2975,4235,2285,3260,3173.20,2.06,0,-332515,3703,3481,3323,3101,2943,3402,3022,94,975,100,2020,5,1,94372320,2841,-5.15,2.63,12,12.55,-585.00,1146.00,4005,20240731,-24.84,996,20231113,202.21,4005,-24.84,20240731,1212,148.35,20240125,4005,-24.84,20240731,1131,166.14,20231114,3.78,N,255220,100,94 억,,1947385,N,N,0,N,00,N
20241114,151018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3100,-160,5,-4.91,30866390630,9642318,67.31,3180,3305,3080,4235,2285,3260,3201.13,2.06,0,-489120,3703,3481,3323,3101,2943,3402,3022,94,975,100,2020,5,1,94372320,2926,-5.30,2.71,12,10.22,-585.00,1146.00,4005,20240731,-22.60,996,20231113,211.24,4005,-22.60,20240731,1212,155.78,20240125,4005,-22.60,20240731,1131,174.09,20231114,3.78,N,255220,100,94 억,,1947385,N,N,0,N,00,N
20241114,141009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3195,-65,5,-1.99,26942254980,8388132,58.55,3180,3305,3080,4235,2285,3260,3211.94,2.06,0,-506518,3703,3481,3323,3101,2943,3402,3022,94,975,100,2020,5,1,94372320,3015,-5.46,2.79,12,8.89,-585.00,1146.00,4005,20240731,-20.22,996,20231113,220.78,4005,-20.22,20240731,1212,163.61,20240125,4005,-20.22,20240731,1131,182.49,20231114,3.78,N,255220,100,94 억,,1947385,N,N,0,N,00,N
20241114,131011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3210,-50,5,-1.53,24443751210,7602433,53.07,3180,3305,3080,4235,2285,3260,3215.25,2.06,0,-506685,3703,3481,3323,3101,2943,3402,3022,94,975,100,2020,5,1,94372320,3029,-5.49,2.80,12,8.06,-585.00,1146.00,4005,20240731,-19.85,996,20231113,222.29,4005,-19.85,20240731,1212,164.85,20240125,4005,-19.85,20240731,1131,183.82,20231114,3.78,N,255220,100,94 억,,1947385,N,N,0,N,00,N
20241114,121008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3155,-105,5,-3.22,19993068490,6222098,43.43,3180,3305,3080,4235,2285,3260,3213.23,2.06,0,-393688,3703,3481,3323,3101,2943,3402,3022,94,975,100,2020,5,1,94372320,2977,-5.39,2.75,12,6.59,-585.00,1146.00,4005,20240731,-21.22,996,20231113,216.77,4005,-21.22,20240731,1212,160.31,20240125,4005,-21.22,20240731,1131,178.96,20231114,3.78,N,255220,100,94 억,,1947385,N,N,0,N,00,N
20241114,111007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3230,-30,5,-0.92,14258781735,4402315,30.73,3180,3305,3150,4235,2285,3260,3238.92,2.06,0,-629661,3703,3481,3323,3101,2943,3402,3022,94,975,100,2020,5,1,94372320,3048,-5.52,2.82,12,4.66,-585.00,1146.00,4005,20240731,-19.35,996,20231113,224.30,4005,-19.35,20240731,1212,166.50,20240125,4005,-19.35,20240731,1131,185.59,20231114,3.78,N,255220,100,94 억,,1947385,N,N,0,N,00,N
20241114,101027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3195,-65,5,-1.99,3327723290,1044065,7.29,3180,3225,3150,4235,2285,3260,3187.19,2.06,0,2383,3703,3481,3323,3101,2943,3402,3022,94,975,100,2020,5,1,94372320,3015,-5.46,2.79,12,1.11,-585.00,1146.00,4005,20240731,-20.22,996,20231113,220.78,4005,-20.22,20240731,1212,163.61,20240125,4005,-20.22,20240731,1131,182.49,20231114,3.78,N,255220,100,94 억,,1947385,N,N,0,N,00,N
20241114,091003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3260,0,3,0.00,0,0,0.00,0,0,0,4235,2285,3260,0.00,2.06,0,0,3703,3481,3323,3101,2943,3402,3022,94,975,100,2020,5,1,94372320,3077,-5.57,2.84,12,0.00,-585.00,1146.00,4005,20240731,-18.60,996,20231113,227.31,4005,-18.60,20240731,1212,168.98,20240125,4005,-18.60,20240731,1131,188.24,20231114,3.78,N,255220,100,94 억,,1947385,N,N,0,N,00,N
20241113,160642,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3260,-220,5,-6.32,46378274995,14087170,84.33,3495,3545,3165,4520,2440,3480,3292.20,1.44,0,618749,3933,3706,3568,3341,3203,3637,3272,94,1040,100,2150,5,1,94372320,3077,-5.57,2.84,12,14.93,-585.00,1146.00,4005,20240731,-18.60,996,20231113,227.31,4005,-18.60,20240731,1212,168.98,20240125,4005,-18.60,20240731,1117,191.85,20231113,3.57,N,255220,100,94 억,,1361070,N,N,0,N,00,N
20241113,150713,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3265,-215,5,-6.18,43833960775,13299684,79.62,3495,3545,3165,4520,2440,3480,3295.78,1.44,0,684456,3933,3706,3568,3341,3203,3637,3272,94,1040,100,2150,5,1,94372320,3081,-5.58,2.85,12,14.09,-585.00,1146.00,4005,20240731,-18.48,996,20231113,227.81,4005,-18.48,20240731,1212,169.39,20240125,4005,-18.48,20240731,1117,192.30,20231113,3.57,N,255220,100,94 억,,1361070,N,N,0,N,00,N
20241113,140710,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3195,-285,5,-8.19,36408243935,11000779,65.85,3495,3545,3165,4520,2440,3480,3309.51,1.44,0,1180307,3933,3706,3568,3341,3203,3637,3272,94,1040,100,2150,5,1,94372320,3015,-5.46,2.79,12,11.66,-585.00,1146.00,4005,20240731,-20.22,996,20231113,220.78,4005,-20.22,20240731,1212,163.61,20240125,4005,-20.22,20240731,1117,186.03,20231113,3.57,N,255220,100,94 억,,1361070,N,N,0,N,00,N
20241113,130712,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3225,-255,5,-7.33,30589664160,9182443,54.97,3495,3545,3185,4520,2440,3480,3331.22,1.44,0,1175764,3933,3706,3568,3341,3203,3637,3272,94,1040,100,2150,5,1,94372320,3044,-5.51,2.81,12,9.73,-585.00,1146.00,4005,20240731,-19.48,996,20231113,223.80,4005,-19.48,20240731,1212,166.09,20240125,4005,-19.48,20240731,1117,188.72,20231113,3.57,N,255220,100,94 억,,1361070,N,N,0,N,00,N
20241113,120703,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3260,-220,5,-6.32,26142438045,7799540,46.69,3495,3545,3230,4520,2440,3480,3351.69,1.44,0,897668,3933,3706,3568,3341,3203,3637,3272,94,1040,100,2150,5,1,94372320,3077,-5.57,2.84,12,8.26,-585.00,1146.00,4005,20240731,-18.60,996,20231113,227.31,4005,-18.60,20240731,1212,168.98,20240125,4005,-18.60,20240731,1117,191.85,20231113,3.57,N,255220,100,94 억,,1361070,N,N,0,N,00,N
20241113,110702,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3310,-170,5,-4.89,23298085090,6928149,41.47,3495,3545,3245,4520,2440,3480,3362.71,1.44,0,970302,3933,3706,3568,3341,3203,3637,3272,94,1040,100,2150,5,1,94372320,3124,-5.66,2.89,12,7.34,-585.00,1146.00,4005,20240731,-17.35,996,20231113,232.33,4005,-17.35,20240731,1212,173.10,20240125,4005,-17.35,20240731,1117,196.33,20231113,3.57,N,255220,100,94 억,,1361070,N,N,0,N,00,N
20241113,100703,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3305,-175,5,-5.03,15118608485,4444685,26.61,3495,3545,3305,4520,2440,3480,3401.39,1.44,0,473307,3933,3706,3568,3341,3203,3637,3272,94,1040,100,2150,5,1,94372320,3119,-5.65,2.88,12,4.71,-585.00,1146.00,4005,20240731,-17.48,996,20231113,231.83,4005,-17.48,20240731,1212,172.69,20240125,4005,-17.48,20240731,1117,195.88,20231113,3.57,N,255220,100,94 억,,1361070,N,N,0,N,00,N
20241113,090653,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3460,-20,5,-0.57,4085864670,1184082,7.09,3495,3545,3375,4520,2440,3480,3450.50,1.44,0,71439,3933,3706,3568,3341,3203,3637,3272,94,1040,100,2150,5,1,94372320,3265,-5.91,3.02,12,1.25,-585.00,1146.00,4005,20240731,-13.61,996,20231113,247.39,4005,-13.61,20240731,1212,185.48,20240125,4005,-13.61,20240731,1117,209.76,20231113,3.57,N,255220,100,94 억,,1361070,N,N,0,N,00,N
20241112,160934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3480,-220,5,-5.95,59089599385,16343326,62.50,3750,3795,3430,4810,2590,3700,3615.54,1.21,0,247314,4003,3851,3748,3596,3493,3827,3572,94,1110,100,2290,5,1,94372320,3284,-5.95,3.04,12,17.32,-585.00,1146.00,4005,20240731,-13.11,996,20231113,249.40,4005,-13.11,20240731,1212,187.13,20240125,4005,-13.11,20240731,1117,211.55,20231113,3.29,N,255220,100,94 억,,1137622,N,N,0,N,00,N
20241112,150943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3475,-225,5,-6.08,56516546525,15601225,59.66,3750,3795,3445,4810,2590,3700,3622.32,1.21,0,186985,4003,3851,3748,3596,3493,3827,3572,94,1110,100,2290,5,1,94372320,3279,-5.94,3.03,12,16.53,-585.00,1146.00,4005,20240731,-13.23,996,20231113,248.90,4005,-13.23,20240731,1212,186.72,20240125,4005,-13.23,20240731,1117,211.10,20231113,3.29,N,255220,100,94 억,,1137622,N,N,0,N,00,N
20241112,140947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3555,-145,5,-3.92,49237956625,13514730,51.68,3750,3795,3450,4810,2590,3700,3643.07,1.21,0,-3109,4003,3851,3748,3596,3493,3827,3572,94,1110,100,2290,5,1,94372320,3355,-6.08,3.10,12,14.32,-585.00,1146.00,4005,20240731,-11.24,996,20231113,256.93,4005,-11.24,20240731,1212,193.32,20240125,4005,-11.24,20240731,1117,218.26,20231113,3.29,N,255220,100,94 억,,1137622,N,N,0,N,00,N
20241112,130949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3570,-130,5,-3.51,40890944705,11142960,42.61,3750,3795,3525,4810,2590,3700,3669.53,1.21,0,-224621,4003,3851,3748,3596,3493,3827,3572,94,1110,100,2290,5,1,94372320,3369,-6.10,3.12,12,11.81,-585.00,1146.00,4005,20240731,-10.86,996,20231113,258.43,4005,-10.86,20240731,1212,194.55,20240125,4005,-10.86,20240731,1117,219.61,20231113,3.29,N,255220,100,94 억,,1137622,N,N,0,N,00,N
20241112,120944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3635,-65,5,-1.76,37941597675,10324206,39.48,3750,3795,3525,4810,2590,3700,3674.89,1.21,0,-152006,4003,3851,3748,3596,3493,3827,3572,94,1110,100,2290,5,1,94372320,3430,-6.21,3.17,12,10.94,-585.00,1146.00,4005,20240731,-9.24,996,20231113,264.96,4005,-9.24,20240731,1212,199.92,20240125,4005,-9.24,20240731,1117,225.43,20231113,3.29,N,255220,100,94 억,,1137622,N,N,0,N,00,N
20241112,110940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3645,-55,5,-1.49,34789138220,9454943,36.16,3750,3795,3525,4810,2590,3700,3679.35,1.21,0,-121953,4003,3851,3748,3596,3493,3827,3572,94,1110,100,2290,5,1,94372320,3440,-6.23,3.18,12,10.02,-585.00,1146.00,4005,20240731,-8.99,996,20231113,265.96,4005,-8.99,20240731,1212,200.74,20240125,4005,-8.99,20240731,1117,226.32,20231113,3.29,N,255220,100,94 억,,1137622,N,N,0,N,00,N
20241112,100939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3660,-40,5,-1.08,25016931140,6761634,25.86,3750,3795,3595,4810,2590,3700,3699.83,1.21,0,-101576,4003,3851,3748,3596,3493,3827,3572,94,1110,100,2290,5,1,94372320,3454,-6.26,3.19,12,7.16,-585.00,1146.00,4005,20240731,-8.61,996,20231113,267.47,4005,-8.61,20240731,1212,201.98,20240125,4005,-8.61,20240731,1117,227.66,20231113,3.29,N,255220,100,94 억,,1137622,N,N,0,N,00,N
20241112,090938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3740,40,2,1.08,7001934660,1876313,7.18,3750,3795,3665,4810,2590,3700,3732.64,1.21,0,37963,4003,3851,3748,3596,3493,3827,3572,94,1110,100,2290,5,1,94372320,3530,-6.39,3.26,12,1.99,-585.00,1146.00,4005,20240731,-6.62,996,20231113,275.50,4005,-6.62,20240731,1212,208.58,20240125,4005,-6.62,20240731,1117,234.83,20231113,3.29,N,255220,100,94 억,,1137622,N,N,0,N,00,N
20241111,160931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3700,65,2,1.79,97063845350,25899645,71.24,3700,3900,3645,4725,2545,3635,3747.74,2.09,0,-778246,3918,3776,3598,3456,3278,3847,3527,94,1090,100,2250,5,1,94372320,3492,-6.32,3.23,12,27.44,-585.00,1146.00,4005,20240731,-7.62,980,20231102,277.55,4005,-7.62,20240731,1212,205.28,20240125,4005,-7.62,20240731,1117,231.24,20231113,3.41,N,255220,100,94 억,,1968347,N,N,0,N,00,N
20241111,150958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3680,45,2,1.24,94125084460,25106414,69.06,3700,3900,3645,4725,2545,3635,3749.05,2.09,0,-869713,3918,3776,3598,3456,3278,3847,3527,94,1090,100,2250,5,1,94372320,3473,-6.29,3.21,12,26.60,-585.00,1146.00,4005,20240731,-8.11,980,20231102,275.51,4005,-8.11,20240731,1212,203.63,20240125,4005,-8.11,20240731,1117,229.45,20231113,3.41,N,255220,100,94 억,,1968347,N,N,0,N,00,N
20241111,140946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3710,75,2,2.06,87602167950,23335220,64.19,3700,3900,3650,4725,2545,3635,3754.08,2.09,0,-816525,3918,3776,3598,3456,3278,3847,3527,94,1090,100,2250,5,1,94372320,3501,-6.34,3.24,12,24.73,-585.00,1146.00,4005,20240731,-7.37,980,20231102,278.57,4005,-7.37,20240731,1212,206.11,20240125,4005,-7.37,20240731,1117,232.14,20231113,3.41,N,255220,100,94 억,,1968347,N,N,0,N,00,N
20241111,130942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3695,60,2,1.65,83013684225,22088781,60.76,3700,3900,3650,4725,2545,3635,3758.18,2.09,0,-884686,3918,3776,3598,3456,3278,3847,3527,94,1090,100,2250,5,1,94372320,3487,-6.32,3.22,12,23.41,-585.00,1146.00,4005,20240731,-7.74,980,20231102,277.04,4005,-7.74,20240731,1212,204.87,20240125,4005,-7.74,20240731,1117,230.80,20231113,3.41,N,255220,100,94 억,,1968347,N,N,0,N,00,N
20241111,120939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3750,115,2,3.16,75067334720,19947837,54.87,3700,3900,3650,4725,2545,3635,3763.18,2.09,0,-831335,3918,3776,3598,3456,3278,3847,3527,94,1090,100,2250,5,1,94372320,3539,-6.41,3.27,12,21.14,-585.00,1146.00,4005,20240731,-6.37,980,20231102,282.65,4005,-6.37,20240731,1212,209.41,20240125,4005,-6.37,20240731,1117,235.72,20231113,3.41,N,255220,100,94 억,,1968347,N,N,0,N,00,N
20241111,110937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3740,105,2,2.89,69734974595,18518977,50.94,3700,3900,3650,4725,2545,3635,3765.60,2.09,0,-478178,3918,3776,3598,3456,3278,3847,3527,94,1090,100,2250,5,1,94372320,3530,-6.39,3.26,12,19.62,-585.00,1146.00,4005,20240731,-6.62,980,20231102,281.63,4005,-6.62,20240731,1212,208.58,20240125,4005,-6.62,20240731,1117,234.83,20231113,3.41,N,255220,100,94 억,,1968347,N,N,0,N,00,N
20241111,100931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3750,115,2,3.16,53716212320,14288728,39.30,3700,3900,3650,4725,2545,3635,3759.34,2.09,0,-649970,3918,3776,3598,3456,3278,3847,3527,94,1090,100,2250,5,1,94372320,3539,-6.41,3.27,12,15.14,-585.00,1146.00,4005,20240731,-6.37,980,20231102,282.65,4005,-6.37,20240731,1212,209.41,20240125,4005,-6.37,20240731,1117,235.72,20231113,3.41,N,255220,100,94 억,,1968347,N,N,0,N,00,N
20241111,090928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3735,100,2,2.75,14510512060,3907730,10.75,3700,3780,3650,4725,2545,3635,3713.29,2.09,0,-88384,3918,3776,3598,3456,3278,3847,3527,94,1090,100,2250,5,1,94372320,3525,-6.38,3.26,12,4.14,-585.00,1146.00,4005,20240731,-6.74,980,20231102,281.12,4005,-6.74,20240731,1212,208.17,20240125,4005,-6.74,20240731,1117,234.38,20231113,3.41,N,255220,100,94 억,,1968347,N,N,0,N,00,N
20241108,160924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3635,200,2,5.82,128281961885,35793025,53.53,3500,3740,3420,4465,2405,3435,3583.91,1.08,0,925010,4125,3780,3345,3000,2565,3952,3172,94,1030,100,2120,5,1,94372320,3430,-6.21,3.17,12,37.93,-585.00,1146.00,4005,20240731,-9.24,963,20231101,277.47,4005,-9.24,20240731,1212,199.92,20240125,4005,-9.24,20240731,1117,225.43,20231113,2.72,N,255220,100,94 억,,1022233,N,N,0,N,00,N
20241108,150933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3670,235,2,6.84,121999097670,34060964,50.94,3500,3740,3420,4465,2405,3435,3581.83,1.08,0,897396,4125,3780,3345,3000,2565,3952,3172,94,1030,100,2120,5,1,94372320,3463,-6.27,3.20,12,36.09,-585.00,1146.00,4005,20240731,-8.36,963,20231101,281.10,4005,-8.36,20240731,1212,202.81,20240125,4005,-8.36,20240731,1117,228.56,20231113,2.72,N,255220,100,94 억,,1022233,N,N,0,N,00,N
20241108,140931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3540,105,2,3.06,108988437860,30427061,45.51,3500,3740,3420,4465,2405,3435,3582.01,1.08,0,531526,4125,3780,3345,3000,2565,3952,3172,94,1030,100,2120,5,1,94372320,3341,-6.05,3.09,12,32.24,-585.00,1146.00,4005,20240731,-11.61,963,20231101,267.60,4005,-11.61,20240731,1212,192.08,20240125,4005,-11.61,20240731,1117,216.92,20231113,2.72,N,255220,100,94 억,,1022233,N,N,0,N,00,N
20241108,130932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3620,185,2,5.39,96367615325,26913428,40.25,3500,3740,3420,4465,2405,3435,3580.71,1.08,0,356566,4125,3780,3345,3000,2565,3952,3172,94,1030,100,2120,5,1,94372320,3416,-6.19,3.16,12,28.52,-585.00,1146.00,4005,20240731,-9.61,963,20231101,275.91,4005,-9.61,20240731,1212,198.68,20240125,4005,-9.61,20240731,1117,224.08,20231113,2.72,N,255220,100,94 억,,1022233,N,N,0,N,00,N
20241108,120932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3615,180,2,5.24,79538617350,22315243,33.37,3500,3740,3420,4465,2405,3435,3564.38,1.08,0,249832,4125,3780,3345,3000,2565,3952,3172,94,1030,100,2120,5,1,94372320,3412,-6.18,3.15,12,23.65,-585.00,1146.00,4005,20240731,-9.74,963,20231101,275.39,4005,-9.74,20240731,1212,198.27,20240125,4005,-9.74,20240731,1117,223.63,20231113,2.72,N,255220,100,94 억,,1022233,N,N,0,N,00,N
20241108,110930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3630,195,2,5.68,48906532470,13908047,20.80,3500,3630,3420,4465,2405,3435,3516.48,1.08,0,526869,4125,3780,3345,3000,2565,3952,3172,94,1030,100,2120,5,1,94372320,3426,-6.21,3.17,12,14.74,-585.00,1146.00,4005,20240731,-9.36,963,20231101,276.95,4005,-9.36,20240731,1212,199.50,20240125,4005,-9.36,20240731,1117,224.98,20231113,2.72,N,255220,100,94 억,,1022233,N,N,0,N,00,N
20241108,100939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3445,10,2,0.29,34041504625,9708386,14.52,3500,3595,3420,4465,2405,3435,3506.48,1.08,0,139022,4125,3780,3345,3000,2565,3952,3172,94,1030,100,2120,5,1,94372320,3251,-5.89,3.01,12,10.29,-585.00,1146.00,4005,20240731,-13.98,963,20231101,257.74,4005,-13.98,20240731,1212,184.24,20240125,4005,-13.98,20240731,1117,208.42,20231113,2.72,N,255220,100,94 억,,1022233,N,N,0,N,00,N
20241108,090926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3540,105,2,3.06,15363818690,4366412,6.53,3500,3595,3430,4465,2405,3435,3518.85,1.08,0,-132494,4125,3780,3345,3000,2565,3952,3172,94,1030,100,2120,5,1,94372320,3341,-6.05,3.09,12,4.63,-585.00,1146.00,4005,20240731,-11.61,963,20231101,267.60,4005,-11.61,20240731,1212,192.08,20240125,4005,-11.61,20240731,1117,216.92,20231113,2.72,N,255220,100,94 억,,1022233,N,N,0,N,00,N
20241107,160924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3435,295,2,9.39,223534472530,66324286,136.86,2955,3690,2910,4080,2200,3140,3370.37,0.14,0,829068,3686,3412,2881,2607,2076,3550,2745,94,940,100,1940,5,1,94372320,3242,-5.87,3.00,12,70.28,-585.00,1146.00,4005,20240731,-14.23,960,20231031,257.81,4005,-14.23,20240731,1212,183.42,20240125,4005,-14.23,20240731,1117,207.52,20231113,2.65,N,255220,100,94 억,,130718,N,N,0,N,00,N
20241107,150929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3400,260,2,8.28,218469661905,64834652,133.78,2955,3690,2910,4080,2200,3140,3369.73,0.14,0,767425,3686,3412,2881,2607,2076,3550,2745,94,940,100,1940,5,1,94372320,3209,-5.81,2.97,12,68.70,-585.00,1146.00,4005,20240731,-15.11,960,20231031,254.17,4005,-15.11,20240731,1212,180.53,20240125,4005,-15.11,20240731,1117,204.39,20231113,2.65,N,255220,100,94 억,,130718,N,N,0,N,00,N
20241107,140933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3415,275,2,8.76,207945556000,61743435,127.41,2955,3690,2910,4080,2200,3140,3367.98,0.14,0,398634,3686,3412,2881,2607,2076,3550,2745,94,940,100,1940,5,1,94372320,3223,-5.84,2.98,12,65.43,-585.00,1146.00,4005,20240731,-14.73,960,20231031,255.73,4005,-14.73,20240731,1212,181.77,20240125,4005,-14.73,20240731,1117,205.73,20231113,2.65,N,255220,100,94 억,,130718,N,N,0,N,00,N
20241107,130933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3430,290,2,9.24,196844869205,58508131,120.73,2955,3690,2910,4080,2200,3140,3364.49,0.14,0,224146,3686,3412,2881,2607,2076,3550,2745,94,940,100,1940,5,1,94372320,3237,-5.86,2.99,12,62.00,-585.00,1146.00,4005,20240731,-14.36,960,20231031,257.29,4005,-14.36,20240731,1212,183.00,20240125,4005,-14.36,20240731,1117,207.07,20231113,2.65,N,255220,100,94 억,,130718,N,N,0,N,00,N
20241107,120928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3425,285,2,9.08,180633330100,53721314,110.85,2955,3690,2910,4080,2200,3140,3362.51,0.14,0,166093,3686,3412,2881,2607,2076,3550,2745,94,940,100,1940,5,1,94372320,3232,-5.85,2.99,12,56.92,-585.00,1146.00,4005,20240731,-14.48,960,20231031,256.77,4005,-14.48,20240731,1212,182.59,20240125,4005,-14.48,20240731,1117,206.62,20231113,2.65,N,255220,100,94 억,,130718,N,N,0,N,00,N
20241107,110924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3595,455,2,14.49,152544317595,45573633,94.04,2955,3690,2910,4080,2200,3140,3347.31,0.14,0,-152856,3686,3412,2881,2607,2076,3550,2745,94,940,100,1940,5,1,94372320,3393,-6.15,3.14,12,48.29,-585.00,1146.00,4005,20240731,-10.24,960,20231031,274.48,4005,-10.24,20240731,1212,196.62,20240125,4005,-10.24,20240731,1117,221.84,20231113,2.65,N,255220,100,94 억,,130718,N,N,0,N,00,N
20241107,100926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3300,160,2,5.10,83321208655,25999947,53.65,2955,3480,2910,4080,2200,3140,3204.73,0.14,0,-73423,3686,3412,2881,2607,2076,3550,2745,94,940,100,1940,5,1,94372320,3114,-5.64,2.88,12,27.55,-585.00,1146.00,4005,20240731,-17.60,960,20231031,243.75,4005,-17.60,20240731,1212,172.28,20240125,4005,-17.60,20240731,1117,195.43,20231113,2.65,N,255220,100,94 억,,130718,N,N,0,N,00,N
20241107,090925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3025,-115,5,-3.66,13428418630,4485894,9.26,2955,3070,2910,4080,2200,3140,2992.71,0.14,0,226100,3686,3412,2881,2607,2076,3550,2745,94,940,100,1940,5,1,94372320,2855,-5.17,2.64,12,4.75,-585.00,1146.00,4005,20240731,-24.47,960,20231031,215.10,4005,-24.47,20240731,1212,149.59,20240125,4005,-24.47,20240731,1117,170.81,20231113,2.65,N,255220,100,94 억,,130718,N,N,0,N,00,N
20241106,160934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3140,710,2,29.22,132119428025,46511624,777.63,2430,3155,2350,3155,1705,2430,2839.79,0.52,0,-362881,2720,2575,2460,2315,2200,2517,2257,94,725,100,1500,5,1,94372320,2963,-5.37,2.74,12,49.29,-585.00,1146.00,4005,20240731,-21.60,956,20231030,228.45,4005,-21.60,20240731,1212,159.08,20240125,4005,-21.60,20240731,1117,181.11,20231113,3.09,N,255220,100,94 억,,495126,N,N,0,N,00,N
20241106,151002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3115,685,2,28.19,125658855955,44450788,743.17,2430,3155,2350,3155,1705,2430,2826.95,0.52,0,-290909,2720,2575,2460,2315,2200,2517,2257,94,725,100,1500,5,1,94372320,2940,-5.32,2.72,12,47.10,-585.00,1146.00,4005,20240731,-22.22,956,20231030,225.84,4005,-22.22,20240731,1212,157.01,20240125,4005,-22.22,20240731,1117,178.87,20231113,3.09,N,255220,100,94 억,,495126,N,N,0,N,00,N
20241106,140953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2850,420,2,17.28,86660352170,31605956,528.42,2430,2935,2350,3155,1705,2430,2741.93,0.52,0,-96716,2720,2575,2460,2315,2200,2517,2257,94,725,100,1500,5,1,94372320,2690,-4.87,2.49,12,33.49,-585.00,1146.00,4005,20240731,-28.84,956,20231030,198.12,4005,-28.84,20240731,1212,135.15,20240125,4005,-28.84,20240731,1117,155.15,20231113,3.09,N,255220,100,94 억,,495126,N,N,0,N,00,N
20241106,131003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2790,360,2,14.81,67573960515,24899196,416.29,2430,2930,2350,3155,1705,2430,2713.94,0.52,0,-94226,2720,2575,2460,2315,2200,2517,2257,94,725,100,1500,5,1,94372320,2633,-4.77,2.43,12,26.38,-585.00,1146.00,4005,20240731,-30.34,956,20231030,191.84,4005,-30.34,20240731,1212,130.20,20240125,4005,-30.34,20240731,1117,149.78,20231113,3.09,N,255220,100,94 억,,495126,N,N,0,N,00,N
20241106,120932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2815,385,2,15.84,42081965320,15940359,266.51,2430,2865,2350,3155,1705,2430,2640.00,0.52,0,238026,2720,2575,2460,2315,2200,2517,2257,94,725,100,1500,5,1,94372320,2657,-4.81,2.46,12,16.89,-585.00,1146.00,4005,20240731,-29.71,956,20231030,194.46,4005,-29.71,20240731,1212,132.26,20240125,4005,-29.71,20240731,1117,152.01,20231113,3.09,N,255220,100,94 억,,495126,N,N,0,N,00,N
20241106,110935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2575,145,2,5.97,21885799690,8542592,142.82,2430,2675,2350,3155,1705,2430,2562.01,0.52,0,550440,2720,2575,2460,2315,2200,2517,2257,94,725,100,1500,5,1,94372320,2430,-4.40,2.25,12,9.05,-585.00,1146.00,4005,20240731,-35.71,956,20231030,169.35,4005,-35.71,20240731,1212,112.46,20240125,4005,-35.71,20240731,1117,130.53,20231113,3.09,N,255220,100,94 억,,495126,N,N,0,N,00,N
20241106,100942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2585,155,2,6.38,15572171570,6062785,101.36,2430,2675,2350,3155,1705,2430,2568.55,0.52,0,475988,2720,2575,2460,2315,2200,2517,2257,94,725,100,1500,5,1,94372320,2440,-4.42,2.26,12,6.42,-585.00,1146.00,4005,20240731,-35.46,956,20231030,170.40,4005,-35.46,20240731,1212,113.28,20240125,4005,-35.46,20240731,1117,131.42,20231113,3.09,N,255220,100,94 억,,495126,N,N,0,N,00,N
20241106,090935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2415,-15,5,-0.62,1615179295,675494,11.29,2430,2435,2350,3155,1705,2430,2390.93,0.52,0,52609,2720,2575,2460,2315,2200,2517,2257,94,725,100,1500,5,1,94372320,2279,-4.13,2.11,12,0.72,-585.00,1146.00,4005,20240731,-39.70,956,20231030,152.62,4005,-39.70,20240731,1212,99.26,20240125,4005,-39.70,20240731,1117,116.20,20231113,3.09,N,255220,100,94 억,,495126,N,N,0,N,00,N
20241105,160908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2430,-55,5,-2.21,14612505425,5920462,95.82,2515,2605,2345,3230,1740,2485,2468.19,0.77,0,-226001,2668,2576,2488,2396,2308,2532,2352,94,745,100,1540,5,1,94372320,2293,-4.15,2.12,12,6.27,-585.00,1146.00,4005,20240731,-39.33,956,20231030,154.18,4005,-39.33,20240731,1212,100.50,20240125,4005,-39.33,20240731,1117,117.55,20231113,3.33,N,255220,100,94 억,,726549,N,N,0,N,00,N
20241105,150927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2475,-10,5,-0.40,13432153415,5436148,87.98,2515,2605,2345,3230,1740,2485,2470.88,0.77,0,-311737,2668,2576,2488,2396,2308,2532,2352,94,745,100,1540,5,1,94372320,2336,-4.23,2.16,12,5.76,-585.00,1146.00,4005,20240731,-38.20,956,20231030,158.89,4005,-38.20,20240731,1212,104.21,20240125,4005,-38.20,20240731,1117,121.58,20231113,3.33,N,255220,100,94 억,,726549,N,N,0,N,00,N
20241105,140921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2440,-45,5,-1.81,9985105720,4065031,65.79,2515,2605,2345,3230,1740,2485,2456.31,0.77,0,-285003,2668,2576,2488,2396,2308,2532,2352,94,745,100,1540,5,1,94372320,2303,-4.17,2.13,12,4.31,-585.00,1146.00,4005,20240731,-39.08,956,20231030,155.23,4005,-39.08,20240731,1212,101.32,20240125,4005,-39.08,20240731,1117,118.44,20231113,3.33,N,255220,100,94 억,,726549,N,N,0,N,00,N
20241105,130930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2410,-75,5,-3.02,9044903365,3678892,59.54,2515,2605,2345,3230,1740,2485,2458.56,0.77,0,-295173,2668,2576,2488,2396,2308,2532,2352,94,745,100,1540,5,1,94372320,2274,-4.12,2.10,12,3.90,-585.00,1146.00,4005,20240731,-39.83,956,20231030,152.09,4005,-39.83,20240731,1212,98.84,20240125,4005,-39.83,20240731,1117,115.76,20231113,3.33,N,255220,100,94 억,,726549,N,N,0,N,00,N
20241105,120920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2360,-125,5,-5.03,7995965085,3239475,52.43,2515,2605,2345,3230,1740,2485,2468.27,0.77,0,-229713,2668,2576,2488,2396,2308,2532,2352,94,745,100,1540,5,1,94372320,2227,-4.03,2.06,12,3.43,-585.00,1146.00,4005,20240731,-41.07,956,20231030,146.86,4005,-41.07,20240731,1212,94.72,20240125,4005,-41.07,20240731,1117,111.28,20231113,3.33,N,255220,100,94 억,,726549,N,N,0,N,00,N
20241105,110906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2445,-40,5,-1.61,5867612605,2349404,38.02,2515,2605,2415,3230,1740,2485,2497.51,0.77,0,-141405,2668,2576,2488,2396,2308,2532,2352,94,745,100,1540,5,1,94372320,2307,-4.18,2.13,12,2.49,-585.00,1146.00,4005,20240731,-38.95,956,20231030,155.75,4005,-38.95,20240731,1212,101.73,20240125,4005,-38.95,20240731,1117,118.89,20231113,3.33,N,255220,100,94 억,,726549,N,N,0,N,00,N
20241105,100916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2435,-50,5,-2.01,4918911245,1961483,31.74,2515,2605,2415,3230,1740,2485,2507.80,0.77,0,-98039,2668,2576,2488,2396,2308,2532,2352,94,745,100,1540,5,1,94372320,2298,-4.16,2.12,12,2.08,-585.00,1146.00,4005,20240731,-39.20,956,20231030,154.71,4005,-39.20,20240731,1212,100.91,20240125,4005,-39.20,20240731,1117,117.99,20231113,3.33,N,255220,100,94 억,,726549,N,N,0,N,00,N
20241105,090912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2500,15,2,0.60,1924556450,757155,12.25,2515,2605,2495,3230,1740,2485,2542.16,0.77,0,-22767,2668,2576,2488,2396,2308,2532,2352,94,745,100,1540,5,1,94372320,2359,-4.27,2.18,12,0.80,-585.00,1146.00,4005,20240731,-37.58,956,20231030,161.51,4005,-37.58,20240731,1212,106.27,20240125,4005,-37.58,20240731,1117,123.81,20231113,3.33,N,255220,100,94 억,,726549,N,N,0,N,00,N
20241104,160908,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2485,-195,5,-7.28,15095567700,6065057,53.26,2515,2580,2400,3480,1880,2680,2488.83,0.44,0,304969,3103,2891,2688,2476,2273,2790,2375,94,800,100,1660,5,1,94073791,2338,-4.25,2.17,12,6.45,-585.00,1146.00,4005,20240731,-37.95,956,20231030,159.94,4005,-37.95,20240731,1212,105.03,20240125,4005,-37.95,20240731,1117,122.47,20231113,3.55,N,255220,100,94 억,,415404,N,N,0,N,00,N
20241104,150926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2470,-210,5,-7.84,14450562100,5805460,50.98,2515,2580,2400,3480,1880,2680,2489.01,0.44,0,335432,3103,2891,2688,2476,2273,2790,2375,94,800,100,1660,5,1,94073791,2324,-4.22,2.16,12,6.17,-585.00,1146.00,4005,20240731,-38.33,956,20231030,158.37,4005,-38.33,20240731,1212,103.80,20240125,4005,-38.33,20240731,1117,121.13,20231113,3.55,N,255220,100,94 억,,415404,N,N,0,N,00,N
20241104,140909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2500,-180,5,-6.72,12701446485,5098864,44.77,2515,2580,2400,3480,1880,2680,2490.90,0.44,0,335991,3103,2891,2688,2476,2273,2790,2375,94,800,100,1660,5,1,94073791,2352,-4.27,2.18,12,5.42,-585.00,1146.00,4005,20240731,-37.58,956,20231030,161.51,4005,-37.58,20240731,1212,106.27,20240125,4005,-37.58,20240731,1117,123.81,20231113,3.55,N,255220,100,94 억,,415404,N,N,0,N,00,N
20241104,130843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2505,-175,5,-6.53,11923601130,4787353,42.04,2515,2580,2400,3480,1880,2680,2490.50,0.44,0,353363,3103,2891,2688,2476,2273,2790,2375,94,800,100,1660,5,1,94073791,2357,-4.28,2.19,12,5.09,-585.00,1146.00,4005,20240731,-37.45,956,20231030,162.03,4005,-37.45,20240731,1212,106.68,20240125,4005,-37.45,20240731,1117,124.26,20231113,3.55,N,255220,100,94 억,,415404,N,N,0,N,00,N
20241104,120856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2515,-165,5,-6.16,10925778245,4388499,38.54,2515,2580,2400,3480,1880,2680,2489.48,0.44,0,390447,3103,2891,2688,2476,2273,2790,2375,94,800,100,1660,5,1,94073791,2366,-4.30,2.19,12,4.66,-585.00,1146.00,4005,20240731,-37.20,956,20231030,163.08,4005,-37.20,20240731,1212,107.51,20240125,4005,-37.20,20240731,1117,125.16,20231113,3.55,N,255220,100,94 억,,415404,N,N,0,N,00,N
20241104,110850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2500,-180,5,-6.72,10179666800,4091817,35.93,2515,2580,2400,3480,1880,2680,2487.63,0.44,0,412435,3103,2891,2688,2476,2273,2790,2375,94,800,100,1660,5,1,94073791,2352,-4.27,2.18,12,4.35,-585.00,1146.00,4005,20240731,-37.58,956,20231030,161.51,4005,-37.58,20240731,1212,106.27,20240125,4005,-37.58,20240731,1117,123.81,20231113,3.55,N,255220,100,94 억,,415404,N,N,0,N,00,N
20241104,100839,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2500,-180,5,-6.72,8804588785,3543049,31.11,2515,2580,2400,3480,1880,2680,2484.83,0.44,0,451793,3103,2891,2688,2476,2273,2790,2375,94,800,100,1660,5,1,94073791,2352,-4.27,2.18,12,3.77,-585.00,1146.00,4005,20240731,-37.58,956,20231030,161.51,4005,-37.58,20240731,1212,106.27,20240125,4005,-37.58,20240731,1117,123.81,20231113,3.55,N,255220,100,94 억,,415404,N,N,0,N,00,N
20241104,090851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2525,-155,5,-5.78,2221512050,877204,7.70,2515,2580,2500,3480,1880,2680,2531.86,0.44,0,92626,3103,2891,2688,2476,2273,2790,2375,94,800,100,1660,5,1,94073791,2375,-4.32,2.20,12,0.93,-585.00,1146.00,4005,20240731,-36.95,956,20231030,164.12,4005,-36.95,20240731,1212,108.33,20240125,4005,-36.95,20240731,1117,126.05,20231113,3.55,N,255220,100,94 억,,415404,N,N,0,N,00,N
20241101,160822,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2680,-290,5,-9.76,30134052120,11255280,212.10,2900,2900,2485,3860,2080,2970,2677.31,0.15,0,277943,3123,3046,2968,2891,2813,3007,2852,94,890,100,1840,5,1,94073791,2521,-4.58,2.34,12,11.96,-585.00,1146.00,4005,20240731,-33.08,956,20231030,180.33,4005,-33.08,20240731,1212,121.12,20240125,4005,-33.08,20240731,1080,148.15,20231101,3.53,N,255220,100,94 억,,144195,N,N,0,N,00,N
20241101,150840,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2585,-385,5,-12.96,27962033915,10433107,196.61,2900,2900,2485,3860,2080,2970,2680.12,0.15,0,451279,3123,3046,2968,2891,2813,3007,2852,94,890,100,1840,5,1,94073791,2432,-4.42,2.26,12,11.09,-585.00,1146.00,4005,20240731,-35.46,956,20231030,170.40,4005,-35.46,20240731,1212,113.28,20240125,4005,-35.46,20240731,1080,139.35,20231101,3.53,N,255220,100,94 억,,144195,N,N,0,N,00,N
20241101,140810,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2560,-410,5,-13.80,22761399650,8387478,158.06,2900,2900,2510,3860,2080,2970,2713.72,0.15,0,270672,3123,3046,2968,2891,2813,3007,2852,94,890,100,1840,5,1,94073791,2408,-4.38,2.23,12,8.92,-585.00,1146.00,4005,20240731,-36.08,956,20231030,167.78,4005,-36.08,20240731,1212,111.22,20240125,4005,-36.08,20240731,1080,137.04,20231101,3.53,N,255220,100,94 억,,144195,N,N,0,N,00,N
20241101,131001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2705,-265,5,-8.92,16138112830,5842856,110.11,2900,2900,2615,3860,2080,2970,2762.01,0.15,0,279875,3123,3046,2968,2891,2813,3007,2852,94,890,100,1840,5,1,94073791,2545,-4.62,2.36,12,6.21,-585.00,1146.00,4005,20240731,-32.46,956,20231030,182.95,4005,-32.46,20240731,1212,123.18,20240125,4005,-32.46,20240731,1080,150.46,20231101,3.53,N,255220,100,94 억,,144195,N,N,0,N,00,N
20241101,121001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2770,-200,5,-6.73,14948964300,5406574,101.89,2900,2900,2615,3860,2080,2970,2764.95,0.15,0,327706,3123,3046,2968,2891,2813,3007,2852,94,890,100,1840,5,1,94073791,2606,-4.74,2.42,12,5.75,-585.00,1146.00,4005,20240731,-30.84,956,20231030,189.75,4005,-30.84,20240731,1212,128.55,20240125,4005,-30.84,20240731,1080,156.48,20231101,3.53,N,255220,100,94 억,,144195,N,N,0,N,00,N
20241101,110957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2725,-245,5,-8.25,13655697795,4935520,93.01,2900,2900,2615,3860,2080,2970,2766.81,0.15,0,343685,3123,3046,2968,2891,2813,3007,2852,94,890,100,1840,5,1,94073791,2564,-4.66,2.38,12,5.25,-585.00,1146.00,4005,20240731,-31.96,956,20231030,185.04,4005,-31.96,20240731,1212,124.83,20240125,4005,-31.96,20240731,1080,152.31,20231101,3.53,N,255220,100,94 억,,144195,N,N,0,N,00,N
20241101,100959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2800,-170,5,-5.72,6206002640,2180801,41.10,2900,2900,2800,3860,2080,2970,2845.72,0.15,0,-91870,3123,3046,2968,2891,2813,3007,2852,94,890,100,1840,5,1,94073791,2634,-4.79,2.44,12,2.32,-585.00,1146.00,4005,20240731,-30.09,956,20231030,192.89,4005,-30.09,20240731,1212,131.02,20240125,4005,-30.09,20240731,1080,159.26,20231101,3.53,N,255220,100,94 억,,144195,N,N,0,N,00,N
20241101,090956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2865,-105,5,-3.54,2049322820,713517,13.45,2900,2900,2845,3860,2080,2970,2872.09,0.15,0,57990,3123,3046,2968,2891,2813,3007,2852,94,890,100,1840,5,1,94073791,2695,-4.90,2.50,12,0.76,-585.00,1146.00,4005,20240731,-28.46,956,20231030,199.69,4005,-28.46,20240731,1212,136.39,20240125,4005,-28.46,20240731,1080,165.28,20231101,3.53,N,255220,100,94 억,,144195,N,N,0,N,00,N