KissMeData/038500/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160504	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3180	-35	5	-1.09	657778415	207466	117.08	3230	3235	3140	4175	2255	3215	3170.52	1.77	14556	3305	3260	3235	3190	3165	3247	3177	540	960	500	2120	5	1	107916306	3432	10.16	0.49	12	0.19	313.00	6541.00	4035	20240731	-21.19	2815	20240419	12.97	4035	-21.19	20240731	2815	12.97	20240419	4035	-21.19	20240731	2815	12.97	20240419	1.05	N	038500	500	539 억	1907899	N	N	349	N	N
3	20241129	150513	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3180	-35	5	-1.09	579114455	182754	103.14	3230	3235	3140	4175	2255	3215	3168.82	1.77	17003	3305	3260	3235	3190	3165	3247	3177	540	960	500	2120	5	1	107916306	3432	10.16	0.49	12	0.17	313.00	6541.00	4035	20240731	-21.19	2815	20240419	12.97	4035	-21.19	20240731	2815	12.97	20240419	4035	-21.19	20240731	2815	12.97	20240419	1.05	N	038500	500	539 억	1907899	N	N	262	N	N
4	20241129	140511	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3175	-40	5	-1.24	475055445	149984	84.64	3230	3235	3140	4175	2255	3215	3167.37	1.77	12053	3305	3260	3235	3190	3165	3247	3177	540	960	500	2120	5	1	107916306	3426	10.14	0.49	12	0.14	313.00	6541.00	4035	20240731	-21.31	2815	20240419	12.79	4035	-21.31	20240731	2815	12.79	20240419	4035	-21.31	20240731	2815	12.79	20240419	1.05	N	038500	500	539 억	1907899	N	N	262	N	N
5	20241129	130511	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3170	-45	5	-1.40	370571975	117021	66.04	3230	3235	3140	4175	2255	3215	3166.71	1.77	-2405	3305	3260	3235	3190	3165	3247	3177	540	960	500	2120	5	1	107916306	3421	10.13	0.48	12	0.11	313.00	6541.00	4035	20240731	-21.44	2815	20240419	12.61	4035	-21.44	20240731	2815	12.61	20240419	4035	-21.44	20240731	2815	12.61	20240419	1.05	N	038500	500	539 억	1907899	N	N	262	N	N
6	20241129	120514	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3175	-40	5	-1.24	350304425	110629	62.43	3230	3235	3140	4175	2255	3215	3166.48	1.77	-1733	3305	3260	3235	3190	3165	3247	3177	540	960	500	2120	5	1	107916306	3426	10.14	0.49	12	0.10	313.00	6541.00	4035	20240731	-21.31	2815	20240419	12.79	4035	-21.31	20240731	2815	12.79	20240419	4035	-21.31	20240731	2815	12.79	20240419	1.05	N	038500	500	539 억	1907899	N	N	262	N	N
7	20241129	110513	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3160	-55	5	-1.71	301106665	95038	53.63	3230	3235	3140	4175	2255	3215	3168.28	1.77	-2456	3305	3260	3235	3190	3165	3247	3177	540	960	500	2120	5	1	107916306	3410	10.10	0.48	12	0.09	313.00	6541.00	4035	20240731	-21.69	2815	20240419	12.26	4035	-21.69	20240731	2815	12.26	20240419	4035	-21.69	20240731	2815	12.26	20240419	1.05	N	038500	500	539 억	1907899	N	N	262	N	N
8	20241129	100512	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3160	-55	5	-1.71	254616400	80301	45.32	3230	3235	3140	4175	2255	3215	3170.77	1.77	-6283	3305	3260	3235	3190	3165	3247	3177	540	960	500	2120	5	1	107916306	3410	10.10	0.48	12	0.07	313.00	6541.00	4035	20240731	-21.69	2815	20240419	12.26	4035	-21.69	20240731	2815	12.26	20240419	4035	-21.69	20240731	2815	12.26	20240419	1.05	N	038500	500	539 억	1907899	N	N	262	N	N
9	20241129	090511	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	5	2	0.16	10593935	3293	1.86	3230	3235	3205	4175	2255	3215	3217.11	1.77	-953	3305	3260	3235	3190	3165	3247	3177	540	960	500	2120	5	1	107916306	3475	10.29	0.49	12	0.00	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	1.05	N	038500	500	539 억	1907899	N	N	262	N	N
10	20241128	160507	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3215	-40	5	-1.23	561161700	173396	50.46	3260	3280	3210	4230	2280	3255	3236.37	1.78	-10809	3331	3292	3261	3222	3191	3277	3207	540	975	500	2140	5	1	107916306	3470	10.27	0.49	12	0.16	313.00	6541.00	4035	20240731	-20.32	2815	20240419	14.21	4035	-20.32	20240731	2815	14.21	20240419	4035	-20.32	20240731	2815	14.21	20240419	1.04	N	038500	500	539 억	1918704	N	N	262	N	N
11	20241128	150515	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3235	-20	5	-0.61	520116415	160651	46.75	3260	3280	3210	4230	2280	3255	3237.55	1.78	-13117	3331	3292	3261	3222	3191	3277	3207	540	975	500	2140	5	1	107916306	3491	10.34	0.49	12	0.15	313.00	6541.00	4035	20240731	-19.83	2815	20240419	14.92	4035	-19.83	20240731	2815	14.92	20240419	4035	-19.83	20240731	2815	14.92	20240419	1.04	N	038500	500	539 억	1918704	N	N	39	N	N
12	20241128	140516	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3260	5	2	0.15	451943220	139608	40.63	3260	3280	3210	4230	2280	3255	3237.22	1.78	-10404	3331	3292	3261	3222	3191	3277	3207	540	975	500	2140	5	1	107916306	3518	10.42	0.50	12	0.13	313.00	6541.00	4035	20240731	-19.21	2815	20240419	15.81	4035	-19.21	20240731	2815	15.81	20240419	4035	-19.21	20240731	2815	15.81	20240419	1.04	N	038500	500	539 억	1918704	N	N	39	N	N
13	20241128	130512	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3225	-30	5	-0.92	327299225	101107	29.42	3260	3280	3210	4230	2280	3255	3237.14	1.78	-18512	3331	3292	3261	3222	3191	3277	3207	540	975	500	2140	5	1	107916306	3480	10.30	0.49	12	0.09	313.00	6541.00	4035	20240731	-20.07	2815	20240419	14.56	4035	-20.07	20240731	2815	14.56	20240419	4035	-20.07	20240731	2815	14.56	20240419	1.04	N	038500	500	539 억	1918704	N	N	39	N	N
14	20241128	120516	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3230	-25	5	-0.77	277300530	85590	24.91	3260	3280	3210	4230	2280	3255	3239.86	1.78	-20655	3331	3292	3261	3222	3191	3277	3207	540	975	500	2140	5	1	107916306	3486	10.32	0.49	12	0.08	313.00	6541.00	4035	20240731	-19.95	2815	20240419	14.74	4035	-19.95	20240731	2815	14.74	20240419	4035	-19.95	20240731	2815	14.74	20240419	1.04	N	038500	500	539 억	1918704	N	N	39	N	N
15	20241128	110518	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3235	-20	5	-0.61	226112220	69685	20.28	3260	3280	3210	4230	2280	3255	3244.77	1.78	-21630	3331	3292	3261	3222	3191	3277	3207	540	975	500	2140	5	1	107916306	3491	10.34	0.49	12	0.06	313.00	6541.00	4035	20240731	-19.83	2815	20240419	14.92	4035	-19.83	20240731	2815	14.92	20240419	4035	-19.83	20240731	2815	14.92	20240419	1.04	N	038500	500	539 억	1918704	N	N	39	N	N
16	20241128	100515	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3240	-15	5	-0.46	157371500	48465	14.10	3260	3280	3210	4230	2280	3255	3247.11	1.78	-16475	3331	3292	3261	3222	3191	3277	3207	540	975	500	2140	5	1	107916306	3496	10.35	0.50	12	0.04	313.00	6541.00	4035	20240731	-19.70	2815	20240419	15.10	4035	-19.70	20240731	2815	15.10	20240419	4035	-19.70	20240731	2815	15.10	20240419	1.04	N	038500	500	539 억	1918704	N	N	39	N	N
17	20241128	090513	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3255	0	3	0.00	29524860	9052	2.63	3260	3280	3255	4230	2280	3255	3261.75	1.78	-2798	3331	3292	3261	3222	3191	3277	3207	540	975	500	2140	5	1	107916306	3513	10.40	0.50	12	0.01	313.00	6541.00	4035	20240731	-19.33	2815	20240419	15.63	4035	-19.33	20240731	2815	15.63	20240419	4035	-19.33	20240731	2815	15.63	20240419	1.04	N	038500	500	539 억	1918704	N	N	39	N	N
18	20241127	160502	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3255	-5	5	-0.15	1114150380	341048	154.32	3265	3300	3230	4235	2285	3260	3266.85	1.81	-38548	3313	3286	3233	3206	3153	3300	3220	540	975	500	2150	5	1	107916306	3513	10.40	0.50	12	0.32	313.00	6541.00	4035	20240731	-19.33	2815	20240419	15.63	4035	-19.33	20240731	2815	15.63	20240419	4035	-19.33	20240731	2815	15.63	20240419	1.04	N	038500	500	539 억	1956589	N	N	39	N	N
19	20241127	150510	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3250	-10	5	-0.31	983076990	300798	136.11	3265	3300	3230	4235	2285	3260	3268.23	1.81	-36130	3313	3286	3233	3206	3153	3300	3220	540	975	500	2150	5	1	107916306	3507	10.38	0.50	12	0.28	313.00	6541.00	4035	20240731	-19.45	2815	20240419	15.45	4035	-19.45	20240731	2815	15.45	20240419	4035	-19.45	20240731	2815	15.45	20240419	1.04	N	038500	500	539 억	1956589	N	N	15	N	N
20	20241127	140510	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3250	-10	5	-0.31	889664385	272049	123.10	3265	3300	3230	4235	2285	3260	3270.24	1.81	-33272	3313	3286	3233	3206	3153	3300	3220	540	975	500	2150	5	1	107916306	3507	10.38	0.50	12	0.25	313.00	6541.00	4035	20240731	-19.45	2815	20240419	15.45	4035	-19.45	20240731	2815	15.45	20240419	4035	-19.45	20240731	2815	15.45	20240419	1.04	N	038500	500	539 억	1956589	N	N	15	N	N
21	20241127	130507	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3275	15	2	0.46	767550230	234441	106.08	3265	3300	3230	4235	2285	3260	3273.96	1.81	-25206	3313	3286	3233	3206	3153	3300	3220	540	975	500	2150	5	1	107916306	3534	10.46	0.50	12	0.22	313.00	6541.00	4035	20240731	-18.84	2815	20240419	16.34	4035	-18.84	20240731	2815	16.34	20240419	4035	-18.84	20240731	2815	16.34	20240419	1.04	N	038500	500	539 억	1956589	N	N	15	N	N
22	20241127	120511	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3275	15	2	0.46	707854090	216146	97.81	3265	3300	3230	4235	2285	3260	3274.89	1.81	-24219	3313	3286	3233	3206	3153	3300	3220	540	975	500	2150	5	1	107916306	3534	10.46	0.50	12	0.20	313.00	6541.00	4035	20240731	-18.84	2815	20240419	16.34	4035	-18.84	20240731	2815	16.34	20240419	4035	-18.84	20240731	2815	16.34	20240419	1.04	N	038500	500	539 억	1956589	N	N	15	N	N
23	20241127	110510	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3295	35	2	1.07	612459930	186995	84.62	3265	3300	3230	4235	2285	3260	3275.27	1.81	-14874	3313	3286	3233	3206	3153	3300	3220	540	975	500	2150	5	1	107916306	3556	10.53	0.50	12	0.17	313.00	6541.00	4035	20240731	-18.34	2815	20240419	17.05	4035	-18.34	20240731	2815	17.05	20240419	4035	-18.34	20240731	2815	17.05	20240419	1.04	N	038500	500	539 억	1956589	N	N	15	N	N
24	20241127	100510	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3275	15	2	0.46	274645940	84212	38.11	3265	3280	3230	4235	2285	3260	3261.36	1.81	381	3313	3286	3233	3206	3153	3300	3220	540	975	500	2150	5	1	107916306	3534	10.46	0.50	12	0.08	313.00	6541.00	4035	20240731	-18.84	2815	20240419	16.34	4035	-18.84	20240731	2815	16.34	20240419	4035	-18.84	20240731	2815	16.34	20240419	1.04	N	038500	500	539 억	1956589	N	N	15	N	N
25	20241127	090507	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3270	10	2	0.31	32432845	9946	4.50	3265	3275	3230	4235	2285	3260	3260.89	1.81	-1181	3313	3286	3233	3206	3153	3300	3220	540	975	500	2150	5	1	107916306	3529	10.45	0.50	12	0.01	313.00	6541.00	4035	20240731	-18.96	2815	20240419	16.16	4035	-18.96	20240731	2815	16.16	20240419	4035	-18.96	20240731	2815	16.16	20240419	1.04	N	038500	500	539 억	1956589	N	N	15	N	N
26	20241126	160506	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3260	50	2	1.56	697795745	216634	113.98	3210	3260	3180	4170	2250	3210	3220.71	1.79	21223	3280	3245	3210	3175	3140	3227	3157	540	960	500	2110	5	1	107916306	3518	10.42	0.50	12	0.20	313.00	6541.00	4035	20240731	-19.21	2815	20240419	15.81	4035	-19.21	20240731	2815	15.81	20240419	4035	-19.21	20240731	2815	15.81	20240419	1.05	N	038500	500	539 억	1935366	N	N	15	N	N
27	20241126	150507	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3240	30	2	0.93	616334390	191572	100.79	3210	3245	3180	4170	2250	3210	3217.25	1.79	26662	3280	3245	3210	3175	3140	3227	3157	540	960	500	2110	5	1	107916306	3496	10.35	0.50	12	0.18	313.00	6541.00	4035	20240731	-19.70	2815	20240419	15.10	4035	-19.70	20240731	2815	15.10	20240419	4035	-19.70	20240731	2815	15.10	20240419	1.05	N	038500	500	539 억	1935366	N	N	695	N	N
28	20241126	140506	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3210	0	3	0.00	433897800	135046	71.05	3210	3245	3180	4170	2250	3210	3212.96	1.79	20759	3280	3245	3210	3175	3140	3227	3157	540	960	500	2110	5	1	107916306	3464	10.26	0.49	12	0.13	313.00	6541.00	4035	20240731	-20.45	2815	20240419	14.03	4035	-20.45	20240731	2815	14.03	20240419	4035	-20.45	20240731	2815	14.03	20240419	1.05	N	038500	500	539 억	1935366	N	N	695	N	N
29	20241126	130505	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3215	5	2	0.16	404836505	125989	66.29	3210	3245	3180	4170	2250	3210	3213.27	1.79	16564	3280	3245	3210	3175	3140	3227	3157	540	960	500	2110	5	1	107916306	3470	10.27	0.49	12	0.12	313.00	6541.00	4035	20240731	-20.32	2815	20240419	14.21	4035	-20.32	20240731	2815	14.21	20240419	4035	-20.32	20240731	2815	14.21	20240419	1.05	N	038500	500	539 억	1935366	N	N	695	N	N
30	20241126	120509	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	10	2	0.31	307758040	95751	50.38	3210	3245	3180	4170	2250	3210	3214.15	1.79	12303	3280	3245	3210	3175	3140	3227	3157	540	960	500	2110	5	1	107916306	3475	10.29	0.49	12	0.09	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	1.05	N	038500	500	539 억	1935366	N	N	695	N	N
31	20241126	110513	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3230	20	2	0.62	273353475	85062	44.75	3210	3245	3180	4170	2250	3210	3213.58	1.79	14453	3280	3245	3210	3175	3140	3227	3157	540	960	500	2110	5	1	107916306	3486	10.32	0.49	12	0.08	313.00	6541.00	4035	20240731	-19.95	2815	20240419	14.74	4035	-19.95	20240731	2815	14.74	20240419	4035	-19.95	20240731	2815	14.74	20240419	1.05	N	038500	500	539 억	1935366	N	N	695	N	N
32	20241126	100511	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3215	5	2	0.16	142953135	44643	23.49	3210	3230	3180	4170	2250	3210	3202.14	1.79	2658	3280	3245	3210	3175	3140	3227	3157	540	960	500	2110	5	1	107916306	3470	10.27	0.49	12	0.04	313.00	6541.00	4035	20240731	-20.32	2815	20240419	14.21	4035	-20.32	20240731	2815	14.21	20240419	4035	-20.32	20240731	2815	14.21	20240419	1.05	N	038500	500	539 억	1935366	N	N	695	N	N
33	20241126	090507	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3225	15	2	0.47	29776765	9260	4.87	3210	3230	3200	4170	2250	3210	3215.63	1.79	3423	3280	3245	3210	3175	3140	3227	3157	540	960	500	2110	5	1	107916306	3480	10.30	0.49	12	0.01	313.00	6541.00	4035	20240731	-20.07	2815	20240419	14.56	4035	-20.07	20240731	2815	14.56	20240419	4035	-20.07	20240731	2815	14.56	20240419	1.05	N	038500	500	539 억	1935366	N	N	695	N	N
34	20241125	160457	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3210	10	2	0.31	609271770	189989	89.29	3230	3245	3175	4160	2240	3200	3206.88	1.78	16946	3276	3237	3216	3177	3156	3227	3167	540	960	500	2110	5	1	107916306	3464	10.26	0.49	12	0.18	313.00	6541.00	4035	20240731	-20.45	2815	20240419	14.03	4035	-20.45	20240731	2815	14.03	20240419	4035	-20.45	20240731	2815	14.03	20240419	1.08	N	038500	500	539 억	1916738	N	N	695	N	N
35	20241125	150505	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3200	0	3	0.00	564442260	176007	82.72	3230	3245	3175	4160	2240	3200	3206.93	1.78	18560	3276	3237	3216	3177	3156	3227	3167	540	960	500	2110	5	1	107916306	3453	10.22	0.49	12	0.16	313.00	6541.00	4035	20240731	-20.69	2815	20240419	13.68	4035	-20.69	20240731	2815	13.68	20240419	4035	-20.69	20240731	2815	13.68	20240419	1.08	N	038500	500	539 억	1916738	N	N	106	N	N
36	20241125	140505	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3205	5	2	0.16	410912005	127890	60.10	3230	3245	3190	4160	2240	3200	3213.01	1.78	12403	3276	3237	3216	3177	3156	3227	3167	540	960	500	2110	5	1	107916306	3459	10.24	0.49	12	0.12	313.00	6541.00	4035	20240731	-20.57	2815	20240419	13.85	4035	-20.57	20240731	2815	13.85	20240419	4035	-20.57	20240731	2815	13.85	20240419	1.08	N	038500	500	539 억	1916738	N	N	106	N	N
37	20241125	130500	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	20	2	0.62	305038465	94823	44.56	3230	3245	3195	4160	2240	3200	3216.92	1.78	14468	3276	3237	3216	3177	3156	3227	3167	540	960	500	2110	5	1	107916306	3475	10.29	0.49	12	0.09	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	1.08	N	038500	500	539 억	1916738	N	N	106	N	N
38	20241125	120506	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	20	2	0.62	263955680	82036	38.55	3230	3245	3195	4160	2240	3200	3217.56	1.78	13555	3276	3237	3216	3177	3156	3227	3167	540	960	500	2110	5	1	107916306	3475	10.29	0.49	12	0.08	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	1.08	N	038500	500	539 억	1916738	N	N	106	N	N
39	20241125	110503	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3215	15	2	0.47	225860130	70186	32.99	3230	3245	3195	4160	2240	3200	3218.02	1.78	14044	3276	3237	3216	3177	3156	3227	3167	540	960	500	2110	5	1	107916306	3470	10.27	0.49	12	0.07	313.00	6541.00	4035	20240731	-20.32	2815	20240419	14.21	4035	-20.32	20240731	2815	14.21	20240419	4035	-20.32	20240731	2815	14.21	20240419	1.08	N	038500	500	539 억	1916738	N	N	106	N	N
40	20241125	100457	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	20	2	0.62	171568650	53335	25.07	3230	3245	3195	4160	2240	3200	3216.81	1.78	10681	3276	3237	3216	3177	3156	3227	3167	540	960	500	2110	5	1	107916306	3475	10.29	0.49	12	0.05	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	1.08	N	038500	500	539 억	1916738	N	N	106	N	N
41	20241125	090458	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3200	0	3	0.00	43426975	13529	6.36	3230	3235	3200	4160	2240	3200	3209.92	1.78	7839	3276	3237	3216	3177	3156	3227	3167	540	960	500	2110	5	1	107916306	3453	10.22	0.49	12	0.01	313.00	6541.00	4035	20240731	-20.69	2815	20240419	13.68	4035	-20.69	20240731	2815	13.68	20240419	4035	-20.69	20240731	2815	13.68	20240419	1.08	N	038500	500	539 억	1916738	N	N	106	N	N
42	20241122	160436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3200	-5	5	-0.16	679797675	211430	36.28	3240	3255	3195	4165	2245	3205	3215.24	1.72	60924	3398	3301	3253	3156	3108	3277	3132	540	960	500	2110	5	1	107916306	3453	10.22	0.49	12	0.20	313.00	6541.00	4035	20240731	-20.69	2815	20240419	13.68	4035	-20.69	20240731	2815	13.68	20240419	4035	-20.69	20240731	2815	13.68	20240419	1.02	N	038500	500	539 억	1851178	N	N	106	N	N
43	20241122	150438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3215	10	2	0.31	631799830	196444	33.71	3240	3255	3195	4165	2245	3205	3216.18	1.72	58117	3398	3301	3253	3156	3108	3277	3132	540	960	500	2110	5	1	107916306	3470	10.27	0.49	12	0.18	313.00	6541.00	4035	20240731	-20.32	2815	20240419	14.21	4035	-20.32	20240731	2815	14.21	20240419	4035	-20.32	20240731	2815	14.21	20240419	1.02	N	038500	500	539 억	1851178	N	N	3	N	N
44	20241122	140441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3205	0	3	0.00	554586360	172349	29.57	3240	3255	3195	4165	2245	3205	3217.81	1.72	55639	3398	3301	3253	3156	3108	3277	3132	540	960	500	2110	5	1	107916306	3459	10.24	0.49	12	0.16	313.00	6541.00	4035	20240731	-20.57	2815	20240419	13.85	4035	-20.57	20240731	2815	13.85	20240419	4035	-20.57	20240731	2815	13.85	20240419	1.02	N	038500	500	539 억	1851178	N	N	3	N	N
45	20241122	130440	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3215	10	2	0.31	472694235	146781	25.19	3240	3255	3195	4165	2245	3205	3220.40	1.72	49186	3398	3301	3253	3156	3108	3277	3132	540	960	500	2110	5	1	107916306	3470	10.27	0.49	12	0.14	313.00	6541.00	4035	20240731	-20.32	2815	20240419	14.21	4035	-20.32	20240731	2815	14.21	20240419	4035	-20.32	20240731	2815	14.21	20240419	1.02	N	038500	500	539 억	1851178	N	N	3	N	N
46	20241122	120440	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3210	5	2	0.16	423082010	131344	22.54	3240	3255	3195	4165	2245	3205	3221.18	1.72	46997	3398	3301	3253	3156	3108	3277	3132	540	960	500	2110	5	1	107916306	3464	10.26	0.49	12	0.12	313.00	6541.00	4035	20240731	-20.45	2815	20240419	14.03	4035	-20.45	20240731	2815	14.03	20240419	4035	-20.45	20240731	2815	14.03	20240419	1.02	N	038500	500	539 억	1851178	N	N	3	N	N
47	20241122	110438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3210	5	2	0.16	335494995	103999	17.84	3240	3255	3205	4165	2245	3205	3225.94	1.72	42546	3398	3301	3253	3156	3108	3277	3132	540	960	500	2110	5	1	107916306	3464	10.26	0.49	12	0.10	313.00	6541.00	4035	20240731	-20.45	2815	20240419	14.03	4035	-20.45	20240731	2815	14.03	20240419	4035	-20.45	20240731	2815	14.03	20240419	1.02	N	038500	500	539 억	1851178	N	N	3	N	N
48	20241122	100445	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3230	25	2	0.78	240770005	74538	12.79	3240	3255	3210	4165	2245	3205	3230.16	1.72	34789	3398	3301	3253	3156	3108	3277	3132	540	960	500	2110	5	1	107916306	3486	10.32	0.49	12	0.07	313.00	6541.00	4035	20240731	-19.95	2815	20240419	14.74	4035	-19.95	20240731	2815	14.74	20240419	4035	-19.95	20240731	2815	14.74	20240419	1.02	N	038500	500	539 억	1851178	N	N	3	N	N
49	20241122	090441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3240	35	2	1.09	50270335	15550	2.67	3240	3240	3215	4165	2245	3205	3232.82	1.72	10825	3398	3301	3253	3156	3108	3277	3132	540	960	500	2110	5	1	107916306	3496	10.35	0.50	12	0.01	313.00	6541.00	4035	20240731	-19.70	2815	20240419	15.10	4035	-19.70	20240731	2815	15.10	20240419	4035	-19.70	20240731	2815	15.10	20240419	1.02	N	038500	500	539 억	1851178	N	N	3	N	N
50	20241121	160439	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3205	-55	5	-1.69	1891756745	579068	138.95	3250	3350	3205	4235	2285	3260	3266.99	1.69	29402	3340	3300	3250	3210	3160	3320	3230	540	975	500	2150	5	1	107916306	3459	10.24	0.49	12	0.54	313.00	6541.00	4035	20240731	-20.57	2815	20240419	13.85	4035	-20.57	20240731	2815	13.85	20240419	4035	-20.57	20240731	2815	13.85	20240419	0.91	N	038500	500	539 억	1821465	N	N	3	N	N
51	20241121	150447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3250	-10	5	-0.31	1805137835	552180	132.50	3250	3350	3215	4235	2285	3260	3269.11	1.69	23507	3340	3300	3250	3210	3160	3320	3230	540	975	500	2150	5	1	107916306	3507	10.38	0.50	12	0.51	313.00	6541.00	4035	20240731	-19.45	2815	20240419	15.45	4035	-19.45	20240731	2815	15.45	20240419	4035	-19.45	20240731	2815	15.45	20240419	0.91	N	038500	500	539 억	1821465	N	N	61	N	N
52	20241121	140446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3265	5	2	0.15	1519853845	464144	111.37	3250	3350	3235	4235	2285	3260	3274.53	1.69	3767	3340	3300	3250	3210	3160	3320	3230	540	975	500	2150	5	1	107916306	3523	10.43	0.50	12	0.43	313.00	6541.00	4035	20240731	-19.08	2815	20240419	15.99	4035	-19.08	20240731	2815	15.99	20240419	4035	-19.08	20240731	2815	15.99	20240419	0.91	N	038500	500	539 억	1821465	N	N	61	N	N
53	20241121	130442	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3245	-15	5	-0.46	1308863080	399418	95.84	3250	3350	3235	4235	2285	3260	3276.93	1.69	-7102	3340	3300	3250	3210	3160	3320	3230	540	975	500	2150	5	1	107916306	3502	10.37	0.50	12	0.37	313.00	6541.00	4035	20240731	-19.58	2815	20240419	15.28	4035	-19.58	20240731	2815	15.28	20240419	4035	-19.58	20240731	2815	15.28	20240419	0.91	N	038500	500	539 억	1821465	N	N	61	N	N
54	20241121	120442	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3290	30	2	0.92	1130977620	344892	82.76	3250	3350	3235	4235	2285	3260	3279.22	1.69	-15071	3340	3300	3250	3210	3160	3320	3230	540	975	500	2150	5	1	107916306	3550	10.51	0.50	12	0.32	313.00	6541.00	4035	20240731	-18.46	2815	20240419	16.87	4035	-18.46	20240731	2815	16.87	20240419	4035	-18.46	20240731	2815	16.87	20240419	0.91	N	038500	500	539 억	1821465	N	N	61	N	N
55	20241121	110441	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3265	5	2	0.15	1020285350	311119	74.65	3250	3350	3235	4235	2285	3260	3279.41	1.69	-7221	3340	3300	3250	3210	3160	3320	3230	540	975	500	2150	5	1	107916306	3523	10.43	0.50	12	0.29	313.00	6541.00	4035	20240731	-19.08	2815	20240419	15.99	4035	-19.08	20240731	2815	15.99	20240419	4035	-19.08	20240731	2815	15.99	20240419	0.91	N	038500	500	539 억	1821465	N	N	61	N	N
56	20241121	100446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3290	30	2	0.92	683494855	207750	49.85	3250	3350	3240	4235	2285	3260	3289.99	1.69	-4492	3340	3300	3250	3210	3160	3320	3230	540	975	500	2150	5	1	107916306	3550	10.51	0.50	12	0.19	313.00	6541.00	4035	20240731	-18.46	2815	20240419	16.87	4035	-18.46	20240731	2815	16.87	20240419	4035	-18.46	20240731	2815	16.87	20240419	0.91	N	038500	500	539 억	1821465	N	N	61	N	N
57	20241121	090444	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3285	25	2	0.77	52366675	15978	3.83	3250	3290	3250	4235	2285	3260	3277.42	1.69	-1851	3340	3300	3250	3210	3160	3320	3230	540	975	500	2150	5	1	107916306	3545	10.50	0.50	12	0.01	313.00	6541.00	4035	20240731	-18.59	2815	20240419	16.70	4035	-18.59	20240731	2815	16.70	20240419	4035	-18.59	20240731	2815	16.70	20240419	0.91	N	038500	500	539 억	1821465	N	N	61	N	N
58	20241120	160440	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3260	15	2	0.46	1325501810	408257	64.91	3250	3290	3200	4215	2275	3245	3246.73	1.82	-142349	3315	3280	3220	3185	3125	3297	3202	540	970	500	2140	5	1	107916306	3518	10.42	0.50	12	0.38	313.00	6541.00	4035	20240731	-19.21	2815	20240419	15.81	4035	-19.21	20240731	2815	15.81	20240419	4035	-19.21	20240731	2815	15.81	20240419	0.87	N	038500	500	539 억	1962611	N	N	61	N	N
59	20241120	150448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3245	0	3	0.00	1192723745	367508	58.44	3250	3290	3200	4215	2275	3245	3245.44	1.82	-131802	3315	3280	3220	3185	3125	3297	3202	540	970	500	2140	5	1	107916306	3502	10.37	0.50	12	0.34	313.00	6541.00	4035	20240731	-19.58	2815	20240419	15.28	4035	-19.58	20240731	2815	15.28	20240419	4035	-19.58	20240731	2815	15.28	20240419	0.87	N	038500	500	539 억	1962611	N	N	105	N	N
60	20241120	140448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3260	15	2	0.46	1062501300	327474	52.07	3250	3290	3200	4215	2275	3245	3244.54	1.82	-129735	3315	3280	3220	3185	3125	3297	3202	540	970	500	2140	5	1	107916306	3518	10.42	0.50	12	0.30	313.00	6541.00	4035	20240731	-19.21	2815	20240419	15.81	4035	-19.21	20240731	2815	15.81	20240419	4035	-19.21	20240731	2815	15.81	20240419	0.87	N	038500	500	539 억	1962611	N	N	105	N	N
61	20241120	130448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3230	-15	5	-0.46	624328735	193223	30.72	3250	3260	3200	4215	2275	3245	3231.13	1.82	-45493	3315	3280	3220	3185	3125	3297	3202	540	970	500	2140	5	1	107916306	3486	10.32	0.49	12	0.18	313.00	6541.00	4035	20240731	-19.95	2815	20240419	14.74	4035	-19.95	20240731	2815	14.74	20240419	4035	-19.95	20240731	2815	14.74	20240419	0.87	N	038500	500	539 억	1962611	N	N	105	N	N
62	20241120	120448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3230	-15	5	-0.46	569851015	176315	28.03	3250	3260	3210	4215	2275	3245	3232.01	1.82	-45690	3315	3280	3220	3185	3125	3297	3202	540	970	500	2140	5	1	107916306	3486	10.32	0.49	12	0.16	313.00	6541.00	4035	20240731	-19.95	2815	20240419	14.74	4035	-19.95	20240731	2815	14.74	20240419	4035	-19.95	20240731	2815	14.74	20240419	0.87	N	038500	500	539 억	1962611	N	N	105	N	N
63	20241120	110447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3250	5	2	0.15	432366055	133725	21.26	3250	3260	3215	4215	2275	3245	3233.25	1.82	-45683	3315	3280	3220	3185	3125	3297	3202	540	970	500	2140	5	1	107916306	3507	10.38	0.50	12	0.12	313.00	6541.00	4035	20240731	-19.45	2815	20240419	15.45	4035	-19.45	20240731	2815	15.45	20240419	4035	-19.45	20240731	2815	15.45	20240419	0.87	N	038500	500	539 억	1962611	N	N	105	N	N
64	20241120	100447	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3225	-20	5	-0.62	310242385	95980	15.26	3250	3260	3215	4215	2275	3245	3232.36	1.82	-42670	3315	3280	3220	3185	3125	3297	3202	540	970	500	2140	5	1	107916306	3480	10.30	0.49	12	0.09	313.00	6541.00	4035	20240731	-20.07	2815	20240419	14.56	4035	-20.07	20240731	2815	14.56	20240419	4035	-20.07	20240731	2815	14.56	20240419	0.87	N	038500	500	539 억	1962611	N	N	105	N	N
65	20241120	090446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3250	5	2	0.15	61380100	18928	3.01	3250	3250	3225	4215	2275	3245	3242.82	1.82	-4453	3315	3280	3220	3185	3125	3297	3202	540	970	500	2140	5	1	107916306	3507	10.38	0.50	12	0.02	313.00	6541.00	4035	20240731	-19.45	2815	20240419	15.45	4035	-19.45	20240731	2815	15.45	20240419	4035	-19.45	20240731	2815	15.45	20240419	0.87	N	038500	500	539 억	1962611	N	N	105	N	N
66	20241119	160426	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3245	15	2	0.46	1998626710	622414	118.37	3205	3255	3160	4195	2265	3230	3211.04	1.88	-67509	3280	3255	3220	3195	3160	3267	3207	540	965	500	2130	5	1	107916306	3502	10.37	0.50	12	0.58	313.00	6541.00	4035	20240731	-19.58	2815	20240419	15.28	4035	-19.58	20240731	2815	15.28	20240419	4035	-19.58	20240731	2815	15.28	20240419	0.87	N	038500	500	539 억	2027191	N	N	105	N	N
67	20241119	150429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3245	15	2	0.46	1822750025	568180	108.06	3205	3250	3160	4195	2265	3230	3208.05	1.88	-62222	3280	3255	3220	3195	3160	3267	3207	540	965	500	2130	5	1	107916306	3502	10.37	0.50	12	0.53	313.00	6541.00	4035	20240731	-19.58	2815	20240419	15.28	4035	-19.58	20240731	2815	15.28	20240419	4035	-19.58	20240731	2815	15.28	20240419	0.87	N	038500	500	539 억	2027191	N	N	570	N	N
68	20241119	140428	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3230	0	3	0.00	1536968665	479681	91.22	3205	3250	3160	4195	2265	3230	3204.15	1.88	-62974	3280	3255	3220	3195	3160	3267	3207	540	965	500	2130	5	1	107916306	3486	10.32	0.49	12	0.44	313.00	6541.00	4035	20240731	-19.95	2815	20240419	14.74	4035	-19.95	20240731	2815	14.74	20240419	4035	-19.95	20240731	2815	14.74	20240419	0.87	N	038500	500	539 억	2027191	N	N	570	N	N
69	20241119	130430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3215	-15	5	-0.46	1096711100	343356	65.30	3205	3230	3160	4195	2265	3230	3194.09	1.88	-20545	3280	3255	3220	3195	3160	3267	3207	540	965	500	2130	5	1	107916306	3470	10.27	0.49	12	0.32	313.00	6541.00	4035	20240731	-20.32	2815	20240419	14.21	4035	-20.32	20240731	2815	14.21	20240419	4035	-20.32	20240731	2815	14.21	20240419	0.87	N	038500	500	539 억	2027191	N	N	570	N	N
70	20241119	120427	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3190	-40	5	-1.24	944614920	295790	56.25	3205	3230	3160	4195	2265	3230	3193.53	1.88	-18821	3280	3255	3220	3195	3160	3267	3207	540	965	500	2130	5	1	107916306	3443	10.19	0.49	12	0.27	313.00	6541.00	4035	20240731	-20.94	2815	20240419	13.32	4035	-20.94	20240731	2815	13.32	20240419	4035	-20.94	20240731	2815	13.32	20240419	0.87	N	038500	500	539 억	2027191	N	N	570	N	N
71	20241119	110431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3175	-55	5	-1.70	872659345	273115	51.94	3205	3230	3160	4195	2265	3230	3195.21	1.88	-15625	3280	3255	3220	3195	3160	3267	3207	540	965	500	2130	5	1	107916306	3426	10.14	0.49	12	0.25	313.00	6541.00	4035	20240731	-21.31	2815	20240419	12.79	4035	-21.31	20240731	2815	12.79	20240419	4035	-21.31	20240731	2815	12.79	20240419	0.87	N	038500	500	539 억	2027191	N	N	570	N	N
72	20241119	100442	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3195	-35	5	-1.08	452539095	141475	26.91	3205	3230	3170	4195	2265	3230	3198.72	1.88	-478	3280	3255	3220	3195	3160	3267	3207	540	965	500	2130	5	1	107916306	3448	10.21	0.49	12	0.13	313.00	6541.00	4035	20240731	-20.82	2815	20240419	13.50	4035	-20.82	20240731	2815	13.50	20240419	4035	-20.82	20240731	2815	13.50	20240419	0.87	N	038500	500	539 억	2027191	N	N	570	N	N
73	20241119	090439	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	-10	5	-0.31	30946325	9645	1.83	3205	3230	3205	4195	2265	3230	3208.54	1.88	-188	3280	3255	3220	3195	3160	3267	3207	540	965	500	2130	5	1	107916306	3475	10.29	0.49	12	0.01	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	0.87	N	038500	500	539 억	2027191	N	N	570	N	N
74	20241118	160427	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3230	15	2	0.47	1679064470	522124	10.17	3215	3245	3185	4175	2255	3215	3215.74	1.82	60229	3638	3426	3258	3046	2878	3532	3152	540	960	500	2120	5	1	107916306	3486	10.32	0.49	12	0.48	313.00	6541.00	4035	20240731	-19.95	2815	20240419	14.74	4035	-19.95	20240731	2815	14.74	20240419	4035	-19.95	20240731	2815	14.74	20240419	0.85	N	038500	500	539 억	1967986	N	N	570	N	N
75	20241118	150429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	5	2	0.16	1568335255	487802	9.50	3215	3245	3185	4175	2255	3215	3215.11	1.82	55455	3638	3426	3258	3046	2878	3532	3152	540	960	500	2120	5	1	107916306	3475	10.29	0.49	12	0.45	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	0.85	N	038500	500	539 억	1967986	N	N	993	N	N
76	20241118	140431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3225	10	2	0.31	1368606865	425636	8.29	3215	3245	3185	4175	2255	3215	3215.44	1.82	44879	3638	3426	3258	3046	2878	3532	3152	540	960	500	2120	5	1	107916306	3480	10.30	0.49	12	0.39	313.00	6541.00	4035	20240731	-20.07	2815	20240419	14.56	4035	-20.07	20240731	2815	14.56	20240419	4035	-20.07	20240731	2815	14.56	20240419	0.85	N	038500	500	539 억	1967986	N	N	993	N	N
77	20241118	130428	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3210	-5	5	-0.16	1273589985	396103	7.72	3215	3245	3185	4175	2255	3215	3215.30	1.82	38416	3638	3426	3258	3046	2878	3532	3152	540	960	500	2120	5	1	107916306	3464	10.26	0.49	12	0.37	313.00	6541.00	4035	20240731	-20.45	2815	20240419	14.03	4035	-20.45	20240731	2815	14.03	20240419	4035	-20.45	20240731	2815	14.03	20240419	0.85	N	038500	500	539 억	1967986	N	N	993	N	N
78	20241118	120431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3215	0	3	0.00	1067838560	332000	6.47	3215	3245	3185	4175	2255	3215	3216.38	1.82	31975	3638	3426	3258	3046	2878	3532	3152	540	960	500	2120	5	1	107916306	3470	10.27	0.49	12	0.31	313.00	6541.00	4035	20240731	-20.32	2815	20240419	14.21	4035	-20.32	20240731	2815	14.21	20240419	4035	-20.32	20240731	2815	14.21	20240419	0.85	N	038500	500	539 억	1967986	N	N	993	N	N
79	20241118	110430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	5	2	0.16	860010625	267544	5.21	3215	3245	3185	4175	2255	3215	3214.46	1.82	36896	3638	3426	3258	3046	2878	3532	3152	540	960	500	2120	5	1	107916306	3475	10.29	0.49	12	0.25	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	0.85	N	038500	500	539 억	1967986	N	N	993	N	N
80	20241118	100428	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3215	0	3	0.00	703253225	218846	4.26	3215	3245	3185	4175	2255	3215	3213.46	1.82	30750	3638	3426	3258	3046	2878	3532	3152	540	960	500	2120	5	1	107916306	3470	10.27	0.49	12	0.20	313.00	6541.00	4035	20240731	-20.32	2815	20240419	14.21	4035	-20.32	20240731	2815	14.21	20240419	4035	-20.32	20240731	2815	14.21	20240419	0.85	N	038500	500	539 억	1967986	N	N	993	N	N
81	20241118	090425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3200	-15	5	-0.47	177314305	55154	1.07	3215	3235	3200	4175	2255	3215	3214.89	1.82	2693	3638	3426	3258	3046	2878	3532	3152	540	960	500	2120	5	1	107916306	3453	10.22	0.49	12	0.05	313.00	6541.00	4035	20240731	-20.69	2815	20240419	13.68	4035	-20.69	20240731	2815	13.68	20240419	4035	-20.69	20240731	2815	13.68	20240419	0.85	N	038500	500	539 억	1967986	N	N	993	N	N
82	20241115	160439	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3215	110	2	3.54	16777675820	5094312	2413.54	3090	3470	3090	4035	2175	3105	3293.52	1.68	153256	3191	3147	3106	3062	3021	3170	3085	540	930	500	2040	5	1	107916306	3470	10.27	0.49	12	4.72	313.00	6541.00	4035	20240731	-20.32	2815	20240419	14.21	4035	-20.32	20240731	2815	14.21	20240419	4035	-20.32	20240731	2815	14.21	20240419	0.86	N	038500	500	539 억	1816891	N	N	993	N	N
83	20241115	150449	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3215	110	2	3.54	16198504330	4913815	2328.03	3090	3470	3090	4035	2175	3105	3296.52	1.68	85114	3191	3147	3106	3062	3021	3170	3085	540	930	500	2040	5	1	107916306	3470	10.27	0.49	12	4.55	313.00	6541.00	4035	20240731	-20.32	2815	20240419	14.21	4035	-20.32	20240731	2815	14.21	20240419	4035	-20.32	20240731	2815	14.21	20240419	0.86	N	038500	500	539 억	1816891	N	N	138	N	N
84	20241115	140446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3220	115	2	3.70	15635101695	4737953	2244.71	3090	3470	3090	4035	2175	3105	3299.97	1.68	15268	3191	3147	3106	3062	3021	3170	3085	540	930	500	2040	5	1	107916306	3475	10.29	0.49	12	4.39	313.00	6541.00	4035	20240731	-20.20	2815	20240419	14.39	4035	-20.20	20240731	2815	14.39	20240419	4035	-20.20	20240731	2815	14.39	20240419	0.86	N	038500	500	539 억	1816891	N	N	138	N	N
85	20241115	130446	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3205	100	2	3.22	14894230580	4507732	2135.64	3090	3470	3090	4035	2175	3105	3304.15	1.68	-32398	3191	3147	3106	3062	3021	3170	3085	540	930	500	2040	5	1	107916306	3459	10.24	0.49	12	4.18	313.00	6541.00	4035	20240731	-20.57	2815	20240419	13.85	4035	-20.57	20240731	2815	13.85	20240419	4035	-20.57	20240731	2815	13.85	20240419	0.86	N	038500	500	539 억	1816891	N	N	138	N	N
86	20241115	120448	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3400	295	2	9.50	5195976795	1565308	741.60	3090	3435	3090	4035	2175	3105	3319.46	1.68	-44888	3191	3147	3106	3062	3021	3170	3085	540	930	500	2040	5	1	107916306	3669	10.86	0.52	12	1.45	313.00	6541.00	4035	20240731	-15.74	2815	20240419	20.78	4035	-15.74	20240731	2815	20.78	20240419	4035	-15.74	20240731	2815	20.78	20240419	0.86	N	038500	500	539 억	1816891	N	N	138	N	N
87	20241115	110437	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3205	100	2	3.22	910252060	286997	135.97	3090	3240	3090	4035	2175	3105	3171.64	1.68	15083	3191	3147	3106	3062	3021	3170	3085	540	930	500	2040	5	1	107916306	3459	10.24	0.49	12	0.27	313.00	6541.00	4035	20240731	-20.57	2815	20240419	13.85	4035	-20.57	20240731	2815	13.85	20240419	4035	-20.57	20240731	2815	13.85	20240419	0.86	N	038500	500	539 억	1816891	N	N	138	N	N
88	20241115	100438	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	30	2	0.97	302815590	96549	45.74	3090	3170	3090	4035	2175	3105	3136.40	1.68	-5373	3191	3147	3106	3062	3021	3170	3085	540	930	500	2040	5	1	107916306	3383	10.02	0.48	12	0.09	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	4035	-22.30	20240731	2815	11.37	20240419	4035	-22.30	20240731	2815	11.37	20240419	0.86	N	038500	500	539 억	1816891	N	N	138	N	N
89	20241115	090457	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	5	2	0.16	35081810	11293	5.35	3090	3120	3090	4035	2175	3105	3106.51	1.68	4372	3191	3147	3106	3062	3021	3170	3085	540	930	500	2040	5	1	107916306	3356	9.94	0.48	12	0.01	313.00	6541.00	4035	20240731	-22.92	2815	20240419	10.48	4035	-22.92	20240731	2815	10.48	20240419	4035	-22.92	20240731	2815	10.48	20240419	0.86	N	038500	500	539 억	1816891	N	N	138	N	N
90	20241114	160434	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	-5	5	-0.16	597730805	192712	42.29	3075	3150	3065	4045	2185	3115	3101.68	1.72	-27936	3255	3185	3120	3050	2985	3220	3085	540	930	500	2050	5	1	107916306	3356	9.94	0.48	12	0.18	313.00	6541.00	4035	20240731	-22.92	2815	20240419	10.48	4035	-22.92	20240731	2815	10.48	20240419	4035	-22.92	20240731	2815	10.48	20240419	0.89	N	038500	500	539 억	1859237	N	N	5	N	N
91	20241114	150436	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	0	3	0.00	511471510	164856	36.18	3075	3150	3065	4045	2185	3115	3102.54	1.72	-27268	3255	3185	3120	3050	2985	3220	3085	540	930	500	2050	5	1	107916306	3362	9.95	0.48	12	0.15	313.00	6541.00	4035	20240731	-22.80	2815	20240419	10.66	4035	-22.80	20240731	2815	10.66	20240419	4035	-22.80	20240731	2815	10.66	20240419	0.89	N	038500	500	539 억	1859237	N	N	5	N	N
92	20241114	140433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	25	2	0.80	395045055	127520	27.98	3075	3150	3065	4045	2185	3115	3097.91	1.72	-7186	3255	3185	3120	3050	2985	3220	3085	540	930	500	2050	5	1	107916306	3389	10.03	0.48	12	0.12	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	4035	-22.18	20240731	2815	11.55	20240419	4035	-22.18	20240731	2815	11.55	20240419	0.89	N	038500	500	539 억	1859237	N	N	5	N	N
93	20241114	130433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3105	-10	5	-0.32	325430570	105184	23.08	3075	3140	3065	4045	2185	3115	3093.92	1.72	-7721	3255	3185	3120	3050	2985	3220	3085	540	930	500	2050	5	1	107916306	3351	9.92	0.47	12	0.10	313.00	6541.00	4035	20240731	-23.05	2815	20240419	10.30	4035	-23.05	20240731	2815	10.30	20240419	4035	-23.05	20240731	2815	10.30	20240419	0.89	N	038500	500	539 억	1859237	N	N	5	N	N
94	20241114	120433	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3090	-25	5	-0.80	274843910	88862	19.50	3075	3140	3065	4045	2185	3115	3092.93	1.72	-4827	3255	3185	3120	3050	2985	3220	3085	540	930	500	2050	5	1	107916306	3335	9.87	0.47	12	0.08	313.00	6541.00	4035	20240731	-23.42	2815	20240419	9.77	4035	-23.42	20240731	2815	9.77	20240419	4035	-23.42	20240731	2815	9.77	20240419	0.89	N	038500	500	539 억	1859237	N	N	5	N	N
95	20241114	110435	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	0	3	0.00	147181220	47455	10.41	3075	3140	3075	4045	2185	3115	3101.49	1.72	1270	3255	3185	3120	3050	2985	3220	3085	540	930	500	2050	5	1	107916306	3362	9.95	0.48	12	0.04	313.00	6541.00	4035	20240731	-22.80	2815	20240419	10.66	4035	-22.80	20240731	2815	10.66	20240419	4035	-22.80	20240731	2815	10.66	20240419	0.89	N	038500	500	539 억	1859237	N	N	5	N	N
96	20241114	100451	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	5	2	0.16	19026020	6149	1.35	3075	3140	3075	4045	2185	3115	3094.16	1.72	924	3255	3185	3120	3050	2985	3220	3085	540	930	500	2050	5	1	107916306	3367	9.97	0.48	12	0.01	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	4035	-22.68	20240731	2815	10.83	20240419	4035	-22.68	20240731	2815	10.83	20240419	0.89	N	038500	500	539 억	1859237	N	N	5	N	N
97	20241114	090429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	0	3	0.00	0	0	0.00	0	0	0	4045	2185	3115	0.00	1.72	0	3255	3185	3120	3050	2985	3220	3085	540	930	500	2050	5	1	107916306	3362	9.95	0.48	12	0.00	313.00	6541.00	4035	20240731	-22.80	2815	20240419	10.66	4035	-22.80	20240731	2815	10.66	20240419	4035	-22.80	20240731	2815	10.66	20240419	0.89	N	038500	500	539 억	1859237	N	N	5	N	N
98	20241113	160217	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	5	2	0.16	1398022905	447790	41.58	3100	3190	3055	4040	2180	3110	3122.07	1.73	-17723	3376	3242	3156	3022	2936	3200	2980	540	930	500	2050	5	1	107916306	3362	9.95	0.48	12	0.41	313.00	6541.00	4035	20240731	-22.80	2815	20240419	10.66	4035	-22.80	20240731	2815	10.66	20240419	4035	-22.80	20240731	2815	10.66	20240419	0.88	N	038500	500	539 억	1869482	N	N	5	N	N
99	20241113	150234	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	25	2	0.80	1214907960	389231	36.15	3100	3190	3055	4040	2180	3110	3121.30	1.73	-12886	3376	3242	3156	3022	2936	3200	2980	540	930	500	2050	5	1	107916306	3383	10.02	0.48	12	0.36	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	4035	-22.30	20240731	2815	11.37	20240419	4035	-22.30	20240731	2815	11.37	20240419	0.88	N	038500	500	539 억	1869482	N	N	34	N	N
100	20241113	140230	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3135	25	2	0.80	1009012440	323379	30.03	3100	3190	3055	4040	2180	3110	3120.22	1.73	-33537	3376	3242	3156	3022	2936	3200	2980	540	930	500	2050	5	1	107916306	3383	10.02	0.48	12	0.30	313.00	6541.00	4035	20240731	-22.30	2815	20240419	11.37	4035	-22.30	20240731	2815	11.37	20240419	4035	-22.30	20240731	2815	11.37	20240419	0.88	N	038500	500	539 억	1869482	N	N	34	N	N
101	20241113	130229	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	10	2	0.32	767505945	246921	22.93	3100	3165	3055	4040	2180	3110	3108.31	1.73	-34611	3376	3242	3156	3022	2936	3200	2980	540	930	500	2050	5	1	107916306	3367	9.97	0.48	12	0.23	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	4035	-22.68	20240731	2815	10.83	20240419	4035	-22.68	20240731	2815	10.83	20240419	0.88	N	038500	500	539 억	1869482	N	N	34	N	N
102	20241113	120226	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	0	3	0.00	647631675	208424	19.36	3100	3165	3055	4040	2180	3110	3107.28	1.73	-38524	3376	3242	3156	3022	2936	3200	2980	540	930	500	2050	5	1	107916306	3356	9.94	0.48	12	0.19	313.00	6541.00	4035	20240731	-22.92	2815	20240419	10.48	4035	-22.92	20240731	2815	10.48	20240419	4035	-22.92	20240731	2815	10.48	20240419	0.88	N	038500	500	539 억	1869482	N	N	34	N	N
103	20241113	110225	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	35	2	1.13	579905085	186727	17.34	3100	3165	3055	4040	2180	3110	3105.63	1.73	-33584	3376	3242	3156	3022	2936	3200	2980	540	930	500	2050	5	1	107916306	3394	10.05	0.48	12	0.17	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	4035	-22.06	20240731	2815	11.72	20240419	4035	-22.06	20240731	2815	11.72	20240419	0.88	N	038500	500	539 억	1869482	N	N	34	N	N
104	20241113	100226	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	10	2	0.32	372294620	120443	11.18	3100	3130	3055	4040	2180	3110	3091.04	1.73	-9395	3376	3242	3156	3022	2936	3200	2980	540	930	500	2050	5	1	107916306	3367	9.97	0.48	12	0.11	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	4035	-22.68	20240731	2815	10.83	20240419	4035	-22.68	20240731	2815	10.83	20240419	0.88	N	038500	500	539 억	1869482	N	N	34	N	N
105	20241113	090220	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3100	-10	5	-0.32	27633395	8912	0.83	3100	3115	3095	4040	2180	3110	3100.70	1.73	2193	3376	3242	3156	3022	2936	3200	2980	540	930	500	2050	5	1	107916306	3345	9.90	0.47	12	0.01	313.00	6541.00	4035	20240731	-23.17	2815	20240419	10.12	4035	-23.17	20240731	2815	10.12	20240419	4035	-23.17	20240731	2815	10.12	20240419	0.88	N	038500	500	539 억	1869482	N	N	34	N	N
106	20241112	160420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3110	-35	5	-1.11	3432510980	1074268	428.40	3130	3290	3070	4085	2205	3145	3195.31	1.76	-32919	3235	3190	3155	3110	3075	3172	3092	540	940	500	2070	5	1	107916306	3356	9.94	0.48	12	1.00	313.00	6541.00	4035	20240731	-22.92	2815	20240419	10.48	4035	-22.92	20240731	2815	10.48	20240419	4035	-22.92	20240731	2815	10.48	20240419	0.91	N	038500	500	539 억	1902281	N	N	34	N	N
107	20241112	150423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3105	-40	5	-1.27	3298607830	1031102	411.18	3130	3290	3070	4085	2205	3145	3199.15	1.76	-46228	3235	3190	3155	3110	3075	3172	3092	540	940	500	2070	5	1	107916306	3351	9.92	0.47	12	0.96	313.00	6541.00	4035	20240731	-23.05	2815	20240419	10.30	4035	-23.05	20240731	2815	10.30	20240419	4035	-23.05	20240731	2815	10.30	20240419	0.91	N	038500	500	539 억	1902281	N	N	486	N	N
108	20241112	140429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3180	35	2	1.11	2876617210	896286	357.42	3130	3290	3070	4085	2205	3145	3209.54	1.76	-91148	3235	3190	3155	3110	3075	3172	3092	540	940	500	2070	5	1	107916306	3432	10.16	0.49	12	0.83	313.00	6541.00	4035	20240731	-21.19	2815	20240419	12.97	4035	-21.19	20240731	2815	12.97	20240419	4035	-21.19	20240731	2815	12.97	20240419	0.91	N	038500	500	539 억	1902281	N	N	486	N	N
109	20241112	130425	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3245	100	2	3.18	1722520490	539803	215.26	3130	3270	3070	4085	2205	3145	3191.08	1.76	-65886	3235	3190	3155	3110	3075	3172	3092	540	940	500	2070	5	1	107916306	3502	10.37	0.50	12	0.50	313.00	6541.00	4035	20240731	-19.58	2815	20240419	15.28	4035	-19.58	20240731	2815	15.28	20240419	4035	-19.58	20240731	2815	15.28	20240419	0.91	N	038500	500	539 억	1902281	N	N	486	N	N
110	20241112	120424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3190	45	2	1.43	1057882605	334320	133.32	3130	3220	3070	4085	2205	3145	3164.32	1.76	-44829	3235	3190	3155	3110	3075	3172	3092	540	940	500	2070	5	1	107916306	3443	10.19	0.49	12	0.31	313.00	6541.00	4035	20240731	-20.94	2815	20240419	13.32	4035	-20.94	20240731	2815	13.32	20240419	4035	-20.94	20240731	2815	13.32	20240419	0.91	N	038500	500	539 억	1902281	N	N	486	N	N
111	20241112	110424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3200	55	2	1.75	905240115	286502	114.25	3130	3220	3070	4085	2205	3145	3159.67	1.76	-42369	3235	3190	3155	3110	3075	3172	3092	540	940	500	2070	5	1	107916306	3453	10.22	0.49	12	0.27	313.00	6541.00	4035	20240731	-20.69	2815	20240419	13.68	4035	-20.69	20240731	2815	13.68	20240419	4035	-20.69	20240731	2815	13.68	20240419	0.91	N	038500	500	539 억	1902281	N	N	486	N	N
112	20241112	100422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3120	-25	5	-0.79	271421875	87382	34.85	3130	3150	3070	4085	2205	3145	3105.84	1.76	4876	3235	3190	3155	3110	3075	3172	3092	540	940	500	2070	5	1	107916306	3367	9.97	0.48	12	0.08	313.00	6541.00	4035	20240731	-22.68	2815	20240419	10.83	4035	-22.68	20240731	2815	10.83	20240419	4035	-22.68	20240731	2815	10.83	20240419	0.91	N	038500	500	539 억	1902281	N	N	486	N	N
113	20241112	090422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	5	2	0.16	15079120	4810	1.92	3130	3150	3130	4085	2205	3145	3133.24	1.76	1093	3235	3190	3155	3110	3075	3172	3092	540	940	500	2070	5	1	107916306	3399	10.06	0.48	12	0.00	313.00	6541.00	4035	20240731	-21.93	2815	20240419	11.90	4035	-21.93	20240731	2815	11.90	20240419	4035	-21.93	20240731	2815	11.90	20240419	0.91	N	038500	500	539 억	1902281	N	N	486	N	N
114	20241111	160419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	5	2	0.16	781332585	247654	145.92	3190	3200	3120	4080	2200	3140	3154.94	1.86	-56537	3233	3186	3148	3101	3063	3210	3125	540	940	500	2070	5	1	107916306	3394	10.05	0.48	12	0.23	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	4035	-22.06	20240731	2815	11.72	20240419	4035	-22.06	20240731	2815	11.72	20240419	0.90	N	038500	500	539 억	2008314	N	N	486	N	N
115	20241111	150432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	5	2	0.16	751493540	238157	140.32	3190	3200	3120	4080	2200	3140	3155.45	1.86	-56377	3233	3186	3148	3101	3063	3210	3125	540	940	500	2070	5	1	107916306	3394	10.05	0.48	12	0.22	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	4035	-22.06	20240731	2815	11.72	20240419	4035	-22.06	20240731	2815	11.72	20240419	0.90	N	038500	500	539 억	2008314	N	N	405	N	N
116	20241111	140423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3155	15	2	0.48	679582180	215325	126.87	3190	3200	3120	4080	2200	3140	3156.08	1.86	-50600	3233	3186	3148	3101	3063	3210	3125	540	940	500	2070	5	1	107916306	3405	10.08	0.48	12	0.20	313.00	6541.00	4035	20240731	-21.81	2815	20240419	12.08	4035	-21.81	20240731	2815	12.08	20240419	4035	-21.81	20240731	2815	12.08	20240419	0.90	N	038500	500	539 억	2008314	N	N	405	N	N
117	20241111	130422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3155	15	2	0.48	585856355	185512	109.30	3190	3200	3120	4080	2200	3140	3158.05	1.86	-49257	3233	3186	3148	3101	3063	3210	3125	540	940	500	2070	5	1	107916306	3405	10.08	0.48	12	0.17	313.00	6541.00	4035	20240731	-21.81	2815	20240419	12.08	4035	-21.81	20240731	2815	12.08	20240419	4035	-21.81	20240731	2815	12.08	20240419	0.90	N	038500	500	539 억	2008314	N	N	405	N	N
118	20241111	120421	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3165	25	2	0.80	501538545	158793	93.56	3190	3200	3120	4080	2200	3140	3158.44	1.86	-45011	3233	3186	3148	3101	3063	3210	3125	540	940	500	2070	5	1	107916306	3416	10.11	0.48	12	0.15	313.00	6541.00	4035	20240731	-21.56	2815	20240419	12.43	4035	-21.56	20240731	2815	12.43	20240419	4035	-21.56	20240731	2815	12.43	20240419	0.90	N	038500	500	539 억	2008314	N	N	405	N	N
119	20241111	110422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3160	20	2	0.64	418795475	132605	78.13	3190	3200	3120	4080	2200	3140	3158.22	1.86	-41382	3233	3186	3148	3101	3063	3210	3125	540	940	500	2070	5	1	107916306	3410	10.10	0.48	12	0.12	313.00	6541.00	4035	20240731	-21.69	2815	20240419	12.26	4035	-21.69	20240731	2815	12.26	20240419	4035	-21.69	20240731	2815	12.26	20240419	0.90	N	038500	500	539 억	2008314	N	N	405	N	N
120	20241111	100419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3155	15	2	0.48	319971685	101339	59.71	3190	3200	3120	4080	2200	3140	3157.44	1.86	-38082	3233	3186	3148	3101	3063	3210	3125	540	940	500	2070	5	1	107916306	3405	10.08	0.48	12	0.09	313.00	6541.00	4035	20240731	-21.81	2815	20240419	12.08	4035	-21.81	20240731	2815	12.08	20240419	4035	-21.81	20240731	2815	12.08	20240419	0.90	N	038500	500	539 억	2008314	N	N	405	N	N
121	20241111	090419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3175	35	2	1.11	60888350	19161	11.29	3190	3200	3150	4080	2200	3140	3177.72	1.86	-6625	3233	3186	3148	3101	3063	3210	3125	540	940	500	2070	5	1	107916306	3426	10.14	0.49	12	0.02	313.00	6541.00	4035	20240731	-21.31	2815	20240419	12.79	4035	-21.31	20240731	2815	12.79	20240419	4035	-21.31	20240731	2815	12.79	20240419	0.90	N	038500	500	539 억	2008314	N	N	405	N	N
122	20241108	160416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	25	2	0.80	528753285	168549	47.94	3120	3195	3110	4045	2185	3115	3137.09	1.83	34159	3241	3177	3136	3072	3031	3157	3052	540	930	500	2050	5	1	107916306	3389	10.03	0.48	12	0.16	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	4035	-22.18	20240731	2815	11.55	20240419	4035	-22.18	20240731	2815	11.55	20240419	0.95	N	038500	500	539 억	1973611	N	N	405	N	N
123	20241108	150422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	30	2	0.96	463778890	147782	42.03	3120	3195	3110	4045	2185	3115	3138.27	1.83	27374	3241	3177	3136	3072	3031	3157	3052	540	930	500	2050	5	1	107916306	3394	10.05	0.48	12	0.14	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	4035	-22.06	20240731	2815	11.72	20240419	4035	-22.06	20240731	2815	11.72	20240419	0.95	N	038500	500	539 억	1973611	N	N	54	N	N
124	20241108	140420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	25	2	0.80	438989435	139877	39.78	3120	3195	3110	4045	2185	3115	3138.40	1.83	24774	3241	3177	3136	3072	3031	3157	3052	540	930	500	2050	5	1	107916306	3389	10.03	0.48	12	0.13	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	4035	-22.18	20240731	2815	11.55	20240419	4035	-22.18	20240731	2815	11.55	20240419	0.95	N	038500	500	539 억	1973611	N	N	54	N	N
125	20241108	130420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	15	2	0.48	300837470	95692	27.22	3120	3195	3110	4045	2185	3115	3143.81	1.83	-1164	3241	3177	3136	3072	3031	3157	3052	540	930	500	2050	5	1	107916306	3378	10.00	0.48	12	0.09	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	4035	-22.43	20240731	2815	11.19	20240419	4035	-22.43	20240731	2815	11.19	20240419	0.95	N	038500	500	539 억	1973611	N	N	54	N	N
126	20241108	120421	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3125	10	2	0.32	255106985	81059	23.05	3120	3195	3110	4045	2185	3115	3147.18	1.83	-7790	3241	3177	3136	3072	3031	3157	3052	540	930	500	2050	5	1	107916306	3372	9.98	0.48	12	0.08	313.00	6541.00	4035	20240731	-22.55	2815	20240419	11.01	4035	-22.55	20240731	2815	11.01	20240419	4035	-22.55	20240731	2815	11.01	20240419	0.95	N	038500	500	539 억	1973611	N	N	54	N	N
127	20241108	110422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3155	40	2	1.28	180734865	57313	16.30	3120	3195	3120	4045	2185	3115	3153.48	1.83	-5634	3241	3177	3136	3072	3031	3157	3052	540	930	500	2050	5	1	107916306	3405	10.08	0.48	12	0.05	313.00	6541.00	4035	20240731	-21.81	2815	20240419	12.08	4035	-21.81	20240731	2815	12.08	20240419	4035	-21.81	20240731	2815	12.08	20240419	0.95	N	038500	500	539 억	1973611	N	N	54	N	N
128	20241108	100424	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3145	30	2	0.96	109384500	34635	9.85	3120	3195	3120	4045	2185	3115	3158.22	1.83	-4985	3241	3177	3136	3072	3031	3157	3052	540	930	500	2050	5	1	107916306	3394	10.05	0.48	12	0.03	313.00	6541.00	4035	20240731	-22.06	2815	20240419	11.72	4035	-22.06	20240731	2815	11.72	20240419	4035	-22.06	20240731	2815	11.72	20240419	0.95	N	038500	500	539 억	1973611	N	N	54	N	N
129	20241108	090416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3180	65	2	2.09	24499095	7743	2.20	3120	3195	3120	4045	2185	3115	3164.09	1.83	-3190	3241	3177	3136	3072	3031	3157	3052	540	930	500	2050	5	1	107916306	3432	10.16	0.49	12	0.01	313.00	6541.00	4035	20240731	-21.19	2815	20240419	12.97	4035	-21.19	20240731	2815	12.97	20240419	4035	-21.19	20240731	2815	12.97	20240419	0.95	N	038500	500	539 억	1973611	N	N	54	N	N
130	20241107	160416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	-15	5	-0.48	1102467695	349959	109.26	3140	3200	3095	4065	2195	3130	3150.30	1.80	32604	3200	3165	3110	3075	3020	3182	3092	540	935	500	2060	5	1	107916306	3362	9.95	0.48	12	0.32	313.00	6541.00	4035	20240731	-22.80	2815	20240419	10.66	4035	-22.80	20240731	2815	10.66	20240419	4035	-22.80	20240731	2815	10.66	20240419	0.95	N	038500	500	539 억	1939947	N	N	54	N	N
131	20241107	150418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	0	3	0.00	1026053235	325434	101.61	3140	3200	3095	4065	2195	3130	3152.89	1.80	23638	3200	3165	3110	3075	3020	3182	3092	540	935	500	2060	5	1	107916306	3378	10.00	0.48	12	0.30	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	4035	-22.43	20240731	2815	11.19	20240419	4035	-22.43	20240731	2815	11.19	20240419	0.95	N	038500	500	539 억	1939947	N	N	0	N	N
132	20241107	140420	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3150	20	2	0.64	936438180	296813	92.67	3140	3200	3095	4065	2195	3130	3154.99	1.80	14720	3200	3165	3110	3075	3020	3182	3092	540	935	500	2060	5	1	107916306	3399	10.06	0.48	12	0.28	313.00	6541.00	4035	20240731	-21.93	2815	20240419	11.90	4035	-21.93	20240731	2815	11.90	20240419	4035	-21.93	20240731	2815	11.90	20240419	0.95	N	038500	500	539 억	1939947	N	N	0	N	N
133	20241107	130422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3170	40	2	1.28	881464745	279400	87.23	3140	3200	3095	4065	2195	3130	3154.86	1.80	12344	3200	3165	3110	3075	3020	3182	3092	540	935	500	2060	5	1	107916306	3421	10.13	0.48	12	0.26	313.00	6541.00	4035	20240731	-21.44	2815	20240419	12.61	4035	-21.44	20240731	2815	12.61	20240419	4035	-21.44	20240731	2815	12.61	20240419	0.95	N	038500	500	539 억	1939947	N	N	0	N	N
134	20241107	120419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3160	30	2	0.96	560466675	178685	55.79	3140	3175	3095	4065	2195	3130	3136.62	1.80	12933	3200	3165	3110	3075	3020	3182	3092	540	935	500	2060	5	1	107916306	3410	10.10	0.48	12	0.17	313.00	6541.00	4035	20240731	-21.69	2815	20240419	12.26	4035	-21.69	20240731	2815	12.26	20240419	4035	-21.69	20240731	2815	12.26	20240419	0.95	N	038500	500	539 억	1939947	N	N	0	N	N
135	20241107	110418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	10	2	0.32	354300065	113338	35.39	3140	3155	3095	4065	2195	3130	3126.04	1.80	3304	3200	3165	3110	3075	3020	3182	3092	540	935	500	2060	5	1	107916306	3389	10.03	0.48	12	0.11	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	4035	-22.18	20240731	2815	11.55	20240419	4035	-22.18	20240731	2815	11.55	20240419	0.95	N	038500	500	539 억	1939947	N	N	0	N	N
136	20241107	100418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	-15	5	-0.48	289125060	92400	28.85	3140	3155	3095	4065	2195	3130	3129.06	1.80	-103	3200	3165	3110	3075	3020	3182	3092	540	935	500	2060	5	1	107916306	3362	9.95	0.48	12	0.09	313.00	6541.00	4035	20240731	-22.80	2815	20240419	10.66	4035	-22.80	20240731	2815	10.66	20240419	4035	-22.80	20240731	2815	10.66	20240419	0.95	N	038500	500	539 억	1939947	N	N	0	N	N
137	20241107	090418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3140	10	2	0.32	82549380	26300	8.21	3140	3155	3130	4065	2195	3130	3138.81	1.80	6235	3200	3165	3110	3075	3020	3182	3092	540	935	500	2060	5	1	107916306	3389	10.03	0.48	12	0.02	313.00	6541.00	4035	20240731	-22.18	2815	20240419	11.55	4035	-22.18	20240731	2815	11.55	20240419	4035	-22.18	20240731	2815	11.55	20240419	0.95	N	038500	500	539 억	1939947	N	N	0	N	N
138	20241106	160421	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3130	70	2	2.29	930664025	299344	389.35	3070	3145	3055	3975	2145	3060	3109.00	1.74	58541	3096	3077	3051	3032	3006	3087	3042	540	915	500	2010	5	1	107916306	3378	10.00	0.48	12	0.28	313.00	6541.00	4035	20240731	-22.43	2815	20240419	11.19	4035	-22.43	20240731	2815	11.19	20240419	4035	-22.43	20240731	2815	11.19	20240419	0.94	N	038500	500	539 억	1881146	N	N	642	N	N
139	20241106	150432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3125	65	2	2.12	731153775	235764	306.65	3070	3130	3055	3975	2145	3060	3101.21	1.74	42378	3096	3077	3051	3032	3006	3087	3042	540	915	500	2010	5	1	107916306	3372	9.98	0.48	12	0.22	313.00	6541.00	4035	20240731	-22.55	2815	20240419	11.01	4035	-22.55	20240731	2815	11.01	20240419	4035	-22.55	20240731	2815	11.01	20240419	0.94	N	038500	500	539 억	1881146	N	N	642	N	N
140	20241106	140430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3115	55	2	1.80	610044495	196902	256.11	3070	3120	3055	3975	2145	3060	3098.21	1.74	37867	3096	3077	3051	3032	3006	3087	3042	540	915	500	2010	5	1	107916306	3362	9.95	0.48	12	0.18	313.00	6541.00	4035	20240731	-22.80	2815	20240419	10.66	4035	-22.80	20240731	2815	10.66	20240419	4035	-22.80	20240731	2815	10.66	20240419	0.94	N	038500	500	539 억	1881146	N	N	642	N	N
141	20241106	130432	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3105	45	2	1.47	367614245	118853	154.59	3070	3110	3055	3975	2145	3060	3093.02	1.74	13780	3096	3077	3051	3032	3006	3087	3042	540	915	500	2010	5	1	107916306	3351	9.92	0.47	12	0.11	313.00	6541.00	4035	20240731	-23.05	2815	20240419	10.30	4035	-23.05	20240731	2815	10.30	20240419	4035	-23.05	20240731	2815	10.30	20240419	0.94	N	038500	500	539 억	1881146	N	N	642	N	N
142	20241106	120419	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3105	45	2	1.47	299772190	96924	126.07	3070	3110	3055	3975	2145	3060	3092.86	1.74	9735	3096	3077	3051	3032	3006	3087	3042	540	915	500	2010	5	1	107916306	3351	9.92	0.47	12	0.09	313.00	6541.00	4035	20240731	-23.05	2815	20240419	10.30	4035	-23.05	20240731	2815	10.30	20240419	4035	-23.05	20240731	2815	10.30	20240419	0.94	N	038500	500	539 억	1881146	N	N	642	N	N
143	20241106	110423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3105	45	2	1.47	206085990	66684	86.73	3070	3110	3055	3975	2145	3060	3090.49	1.74	4875	3096	3077	3051	3032	3006	3087	3042	540	915	500	2010	5	1	107916306	3351	9.92	0.47	12	0.06	313.00	6541.00	4035	20240731	-23.05	2815	20240419	10.30	4035	-23.05	20240731	2815	10.30	20240419	4035	-23.05	20240731	2815	10.30	20240419	0.94	N	038500	500	539 억	1881146	N	N	642	N	N
144	20241106	100423	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3085	25	2	0.82	74602000	24237	31.52	3070	3095	3055	3975	2145	3060	3078.02	1.74	8980	3096	3077	3051	3032	3006	3087	3042	540	915	500	2010	5	1	107916306	3329	9.86	0.47	12	0.02	313.00	6541.00	4035	20240731	-23.54	2815	20240419	9.59	4035	-23.54	20240731	2815	9.59	20240419	4035	-23.54	20240731	2815	9.59	20240419	0.94	N	038500	500	539 억	1881146	N	N	642	N	N
145	20241106	090422	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	0	3	0.00	12178080	3962	5.15	3070	3080	3060	3975	2145	3060	3073.72	1.74	-2250	3096	3077	3051	3032	3006	3087	3042	540	915	500	2010	5	1	107916306	3302	9.78	0.47	12	0.00	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	4035	-24.16	20240731	2815	8.70	20240419	4035	-24.16	20240731	2815	8.70	20240419	0.94	N	038500	500	539 억	1881146	N	N	642	N	N
146	20241105	160411	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	15	2	0.49	228732260	74986	49.25	3025	3070	3025	3955	2135	3045	3050.33	1.73	15625	3105	3075	3040	3010	2975	3090	3025	540	910	500	2000	5	1	107916306	3302	9.78	0.47	12	0.07	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	4035	-24.16	20240731	2815	8.70	20240419	4035	-24.16	20240731	2815	8.70	20240419	0.94	N	038500	500	539 억	1865525	N	N	641	N	N
147	20241105	150418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	20	2	0.66	214157780	70224	46.12	3025	3070	3025	3955	2135	3045	3049.64	1.73	12544	3105	3075	3040	3010	2975	3090	3025	540	910	500	2000	5	1	107916306	3308	9.79	0.47	12	0.07	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	4035	-24.04	20240731	2815	8.88	20240419	4035	-24.04	20240731	2815	8.88	20240419	0.94	N	038500	500	539 억	1865525	N	N	0	N	N
148	20241105	140415	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	15	2	0.49	177799355	58340	38.32	3025	3065	3025	3955	2135	3045	3047.64	1.73	9216	3105	3075	3040	3010	2975	3090	3025	540	910	500	2000	5	1	107916306	3302	9.78	0.47	12	0.05	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	4035	-24.16	20240731	2815	8.70	20240419	4035	-24.16	20240731	2815	8.70	20240419	0.94	N	038500	500	539 억	1865525	N	N	0	N	N
149	20241105	130417	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3065	20	2	0.66	155789185	51150	33.59	3025	3065	3025	3955	2135	3045	3045.73	1.73	9240	3105	3075	3040	3010	2975	3090	3025	540	910	500	2000	5	1	107916306	3308	9.79	0.47	12	0.05	313.00	6541.00	4035	20240731	-24.04	2815	20240419	8.88	4035	-24.04	20240731	2815	8.88	20240419	4035	-24.04	20240731	2815	8.88	20240419	0.94	N	038500	500	539 억	1865525	N	N	0	N	N
150	20241105	120416	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3060	15	2	0.49	142069820	46659	30.64	3025	3065	3025	3955	2135	3045	3044.85	1.73	9195	3105	3075	3040	3010	2975	3090	3025	540	910	500	2000	5	1	107916306	3302	9.78	0.47	12	0.04	313.00	6541.00	4035	20240731	-24.16	2815	20240419	8.70	4035	-24.16	20240731	2815	8.70	20240419	4035	-24.16	20240731	2815	8.70	20240419	0.94	N	038500	500	539 억	1865525	N	N	0	N	N
151	20241105	110407	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	-5	5	-0.16	103466680	33987	22.32	3025	3065	3025	3955	2135	3045	3044.30	1.73	8173	3105	3075	3040	3010	2975	3090	3025	540	910	500	2000	5	1	107916306	3281	9.71	0.46	12	0.03	313.00	6541.00	4035	20240731	-24.66	2815	20240419	7.99	4035	-24.66	20240731	2815	7.99	20240419	4035	-24.66	20240731	2815	7.99	20240419	0.94	N	038500	500	539 억	1865525	N	N	0	N	N
152	20241105	100415	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	10	2	0.33	72171185	23721	15.58	3025	3065	3025	3955	2135	3045	3042.50	1.73	7172	3105	3075	3040	3010	2975	3090	3025	540	910	500	2000	5	1	107916306	3297	9.76	0.47	12	0.02	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	4035	-24.29	20240731	2815	8.53	20240419	4035	-24.29	20240731	2815	8.53	20240419	0.94	N	038500	500	539 억	1865525	N	N	0	N	N
153	20241105	090412	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	10	2	0.33	33270760	10987	7.22	3025	3060	3025	3955	2135	3045	3028.19	1.73	2935	3105	3075	3040	3010	2975	3090	3025	540	910	500	2000	5	1	107916306	3297	9.76	0.47	12	0.01	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	4035	-24.29	20240731	2815	8.53	20240419	4035	-24.29	20240731	2815	8.53	20240419	0.94	N	038500	500	539 억	1865525	N	N	0	N	N
154	20241104	160409	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	5	2	0.16	458935860	151211	142.80	3040	3070	3005	3950	2130	3040	3035.04	1.71	31370	3110	3075	3055	3020	3000	3065	3010	540	910	500	2000	5	1	107916306	3286	9.73	0.47	12	0.14	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	4035	-24.54	20240731	2815	8.17	20240419	4035	-24.54	20240731	2815	8.17	20240419	0.96	N	038500	500	539 억	1843056	N	N	165	N	N
155	20241104	150418	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	15	2	0.49	432395170	142499	134.57	3040	3070	3005	3950	2130	3040	3034.37	1.71	29377	3110	3075	3055	3020	3000	3065	3010	540	910	500	2000	5	1	107916306	3297	9.76	0.47	12	0.13	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	4035	-24.29	20240731	2815	8.53	20240419	4035	-24.29	20240731	2815	8.53	20240419	0.96	N	038500	500	539 억	1843056	N	N	165	N	N
156	20241104	140411	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	30	2	0.99	393106355	129643	122.43	3040	3070	3005	3950	2130	3040	3032.22	1.71	25890	3110	3075	3055	3020	3000	3065	3010	540	910	500	2000	5	1	107916306	3313	9.81	0.47	12	0.12	313.00	6541.00	4035	20240731	-23.92	2815	20240419	9.06	4035	-23.92	20240731	2815	9.06	20240419	4035	-23.92	20240731	2815	9.06	20240419	0.96	N	038500	500	539 억	1843056	N	N	165	N	N
157	20241104	130343	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	15	2	0.49	351767680	116115	109.66	3040	3055	3005	3950	2130	3040	3029.48	1.71	22655	3110	3075	3055	3020	3000	3065	3010	540	910	500	2000	5	1	107916306	3297	9.76	0.47	12	0.11	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	4035	-24.29	20240731	2815	8.53	20240419	4035	-24.29	20240731	2815	8.53	20240419	0.96	N	038500	500	539 억	1843056	N	N	165	N	N
158	20241104	120404	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3055	15	2	0.49	338101705	111636	105.43	3040	3055	3005	3950	2130	3040	3028.61	1.71	19776	3110	3075	3055	3020	3000	3065	3010	540	910	500	2000	5	1	107916306	3297	9.76	0.47	12	0.10	313.00	6541.00	4035	20240731	-24.29	2815	20240419	8.53	4035	-24.29	20240731	2815	8.53	20240419	4035	-24.29	20240731	2815	8.53	20240419	0.96	N	038500	500	539 억	1843056	N	N	165	N	N
159	20241104	110403	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	5	2	0.16	269810325	89127	84.17	3040	3055	3005	3950	2130	3040	3027.26	1.71	18002	3110	3075	3055	3020	3000	3065	3010	540	910	500	2000	5	1	107916306	3286	9.73	0.47	12	0.08	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	4035	-24.54	20240731	2815	8.17	20240419	4035	-24.54	20240731	2815	8.17	20240419	0.96	N	038500	500	539 억	1843056	N	N	165	N	N
160	20241104	100400	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3045	5	2	0.16	211112760	69830	65.95	3040	3055	3005	3950	2130	3040	3023.24	1.71	16176	3110	3075	3055	3020	3000	3065	3010	540	910	500	2000	5	1	107916306	3286	9.73	0.47	12	0.06	313.00	6541.00	4035	20240731	-24.54	2815	20240419	8.17	4035	-24.54	20240731	2815	8.17	20240419	4035	-24.54	20240731	2815	8.17	20240419	0.96	N	038500	500	539 억	1843056	N	N	165	N	N
161	20241104	090404	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3025	-15	5	-0.49	17661645	5826	5.50	3040	3055	3025	3950	2130	3040	3031.52	1.71	905	3110	3075	3055	3020	3000	3065	3010	540	910	500	2000	5	1	107916306	3264	9.66	0.46	12	0.01	313.00	6541.00	4035	20240731	-25.03	2815	20240419	7.46	4035	-25.03	20240731	2815	7.46	20240419	4035	-25.03	20240731	2815	7.46	20240419	0.96	N	038500	500	539 억	1843056	N	N	165	N	N
162	20241101	160352	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	-40	5	-1.30	316797095	103567	73.28	3050	3090	3035	4000	2160	3080	3058.92	1.74	-29517	3136	3107	3076	3047	3016	3122	3062	540	920	500	2030	5	1	107916306	3281	9.71	0.46	12	0.10	313.00	6541.00	4035	20240731	-24.66	2815	20240419	7.99	4035	-24.66	20240731	2815	7.99	20240419	4035	-24.66	20240731	2815	7.99	20240419	0.98	N	038500	500	539 억	1874658	N	N	165	N	N
163	20241101	150402	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3040	-40	5	-1.30	286401075	93575	66.21	3050	3090	3035	4000	2160	3080	3060.63	1.74	-26224	3136	3107	3076	3047	3016	3122	3062	540	920	500	2030	5	1	107916306	3281	9.71	0.46	12	0.09	313.00	6541.00	4035	20240731	-24.66	2815	20240419	7.99	4035	-24.66	20240731	2815	7.99	20240419	4035	-24.66	20240731	2815	7.99	20240419	0.98	N	038500	500	539 억	1874658	N	N	710	N	N
164	20241101	140354	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3050	-30	5	-0.97	234956280	76692	54.27	3050	3090	3045	4000	2160	3080	3063.61	1.74	-18617	3136	3107	3076	3047	3016	3122	3062	540	920	500	2030	5	1	107916306	3291	9.74	0.47	12	0.07	313.00	6541.00	4035	20240731	-24.41	2815	20240419	8.35	4035	-24.41	20240731	2815	8.35	20240419	4035	-24.41	20240731	2815	8.35	20240419	0.98	N	038500	500	539 억	1874658	N	N	710	N	N
165	20241101	130431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	-10	5	-0.32	159016625	51826	36.67	3050	3090	3050	4000	2160	3080	3068.25	1.74	-15235	3136	3107	3076	3047	3016	3122	3062	540	920	500	2030	5	1	107916306	3313	9.81	0.47	12	0.05	313.00	6541.00	4035	20240731	-23.92	2815	20240419	9.06	4035	-23.92	20240731	2815	9.06	20240419	4035	-23.92	20240731	2815	9.06	20240419	0.98	N	038500	500	539 억	1874658	N	N	710	N	N
166	20241101	120431	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	-5	5	-0.16	133612320	43559	30.82	3050	3090	3050	4000	2160	3080	3067.35	1.74	-13535	3136	3107	3076	3047	3016	3122	3062	540	920	500	2030	5	1	107916306	3318	9.82	0.47	12	0.04	313.00	6541.00	4035	20240731	-23.79	2815	20240419	9.24	4035	-23.79	20240731	2815	9.24	20240419	4035	-23.79	20240731	2815	9.24	20240419	0.98	N	038500	500	539 억	1874658	N	N	710	N	N
167	20241101	110430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3070	-10	5	-0.32	84439590	27512	19.47	3050	3090	3050	4000	2160	3080	3069.14	1.74	-10416	3136	3107	3076	3047	3016	3122	3062	540	920	500	2030	5	1	107916306	3313	9.81	0.47	12	0.03	313.00	6541.00	4035	20240731	-23.92	2815	20240419	9.06	4035	-23.92	20240731	2815	9.06	20240419	4035	-23.92	20240731	2815	9.06	20240419	0.98	N	038500	500	539 억	1874658	N	N	710	N	N
168	20241101	100430	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3075	-5	5	-0.16	58223170	18958	13.41	3050	3090	3050	4000	2160	3080	3071.10	1.74	-7944	3136	3107	3076	3047	3016	3122	3062	540	920	500	2030	5	1	107916306	3318	9.82	0.47	12	0.02	313.00	6541.00	4035	20240731	-23.79	2815	20240419	9.24	4035	-23.79	20240731	2815	9.24	20240419	4035	-23.79	20240731	2815	9.24	20240419	0.98	N	038500	500	539 억	1874658	N	N	710	N	N
169	20241101	090429	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	3080	0	3	0.00	8018985	2622	1.86	3050	3090	3050	4000	2160	3080	3057.20	1.74	142	3136	3107	3076	3047	3016	3122	3062	540	920	500	2030	5	1	107916306	3324	9.84	0.47	12	0.00	313.00	6541.00	4035	20240731	-23.67	2815	20240419	9.41	4035	-23.67	20240731	2815	9.41	20240419	4035	-23.67	20240731	2815	9.41	20240419	0.98	N	038500	500	539 억	1874658	N	N	710	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History