KissMeData/238090/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161116	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3955	55	2	1.41	39743650	10111	50.21	3930	3960	3885	5070	2730	3900	3930.73	0.67	-195	4066	3982	3916	3832	3766	3950	3800	122	1170	500	2730	5	1	23541303	931	-6.80	0.75	12	0.04	-582.00	5287.00	5270	20231128	-24.95	2380	20231024	66.18	4925	-19.70	20240710	3190	23.98	20240201	5270	-24.95	20231128	2965	33.39	20231101	0.65	N	238090	500	122 억	158338	N	N	N	N
3	20241031	151135	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3950	50	2	1.28	32332125	8237	40.91	3930	3960	3885	5070	2730	3900	3925.23	0.67	-397	4066	3982	3916	3832	3766	3950	3800	122	1170	500	2730	5	1	23541303	930	-6.79	0.75	12	0.03	-582.00	5287.00	5270	20231128	-25.05	2380	20231024	65.97	4925	-19.80	20240710	3190	23.82	20240201	5270	-25.05	20231128	2965	33.22	20231101	0.65	N	238090	500	122 억	158338	N	N	N	N
4	20241031	141132	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3910	10	2	0.26	20790180	5306	26.35	3930	3960	3885	5070	2730	3900	3918.24	0.67	-1206	4066	3982	3916	3832	3766	3950	3800	122	1170	500	2730	5	1	23541303	920	-6.72	0.74	12	0.02	-582.00	5287.00	5270	20231128	-25.81	2380	20231024	64.29	4925	-20.61	20240710	3190	22.57	20240201	5270	-25.81	20231128	2965	31.87	20231101	0.65	N	238090	500	122 억	158338	N	N	N	N
5	20241031	131131	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3945	45	2	1.15	17842985	4555	22.62	3930	3960	3885	5070	2730	3900	3917.23	0.67	-1317	4066	3982	3916	3832	3766	3950	3800	122	1170	500	2730	5	1	23541303	929	-6.78	0.75	12	0.02	-582.00	5287.00	5270	20231128	-25.14	2380	20231024	65.76	4925	-19.90	20240710	3190	23.67	20240201	5270	-25.14	20231128	2965	33.05	20231101	0.65	N	238090	500	122 억	158338	N	N	N	N
6	20241031	121130	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3945	45	2	1.15	15904040	4063	20.18	3930	3960	3885	5070	2730	3900	3914.36	0.67	-1271	4066	3982	3916	3832	3766	3950	3800	122	1170	500	2730	5	1	23541303	929	-6.78	0.75	12	0.02	-582.00	5287.00	5270	20231128	-25.14	2380	20231024	65.76	4925	-19.90	20240710	3190	23.67	20240201	5270	-25.14	20231128	2965	33.05	20231101	0.65	N	238090	500	122 억	158338	N	N	N	N
7	20241031	111129	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3895	-5	5	-0.13	13070375	3338	16.58	3930	3960	3890	5070	2730	3900	3915.63	0.67	-1242	4066	3982	3916	3832	3766	3950	3800	122	1170	500	2730	5	1	23541303	917	-6.69	0.74	12	0.01	-582.00	5287.00	5270	20231128	-26.09	2380	20231024	63.66	4925	-20.91	20240710	3190	22.10	20240201	5270	-26.09	20231128	2965	31.37	20231101	0.65	N	238090	500	122 억	158338	N	N	N	N
8	20241031	101130	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3915	15	2	0.38	9664780	2463	12.23	3930	3960	3895	5070	2730	3900	3923.99	0.67	-1723	4066	3982	3916	3832	3766	3950	3800	122	1170	500	2730	5	1	23541303	922	-6.73	0.74	12	0.01	-582.00	5287.00	5270	20231128	-25.71	2380	20231024	64.50	4925	-20.51	20240710	3190	22.73	20240201	5270	-25.71	20231128	2965	32.04	20231101	0.65	N	238090	500	122 억	158338	N	N	N	N
9	20241031	091129	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3910	10	2	0.26	2281040	581	2.89	3930	3960	3910	5070	2730	3900	3926.06	0.67	-282	4066	3982	3916	3832	3766	3950	3800	122	1170	500	2730	5	1	23541303	920	-6.72	0.74	12	0.00	-582.00	5287.00	5270	20231128	-25.81	2380	20231024	64.29	4925	-20.61	20240710	3190	22.57	20240201	5270	-25.81	20231128	2965	31.87	20231101	0.65	N	238090	500	122 억	158338	N	N	N	N
10	20241030	161125	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3900	5	2	0.13	79007850	20136	208.27	3950	4000	3850	5060	2730	3895	3923.71	0.68	-1803	3991	3942	3911	3862	3831	3927	3847	122	1165	500	2720	5	1	23541303	918	-6.70	0.74	12	0.09	-582.00	5287.00	5270	20231128	-26.00	2380	20231024	63.87	4925	-20.81	20240710	3190	22.26	20240201	5270	-26.00	20231128	2965	31.53	20231101	0.65	N	238090	500	122 억	159932	N	N	N	N
11	20241030	151152	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3960	65	2	1.67	77126695	19655	203.30	3950	4000	3850	5060	2730	3895	3924.02	0.68	-1424	3991	3942	3911	3862	3831	3927	3847	122	1165	500	2720	5	1	23541303	932	-6.80	0.75	12	0.08	-582.00	5287.00	5270	20231128	-24.86	2380	20231024	66.39	4925	-19.59	20240710	3190	24.14	20240201	5270	-24.86	20231128	2965	33.56	20231101	0.65	N	238090	500	122 억	159932	N	N	N	N
12	20241030	141128	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3945	50	2	1.28	65783410	16786	173.62	3950	4000	3850	5060	2730	3895	3918.94	0.68	-1271	3991	3942	3911	3862	3831	3927	3847	122	1165	500	2720	5	1	23541303	929	-6.78	0.75	12	0.07	-582.00	5287.00	5270	20231128	-25.14	2380	20231024	65.76	4925	-19.90	20240710	3190	23.67	20240201	5270	-25.14	20231128	2965	33.05	20231101	0.65	N	238090	500	122 억	159932	N	N	N	N
13	20241030	131135	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3940	45	2	1.16	37306165	9587	99.16	3950	3950	3850	5060	2730	3895	3891.33	0.68	785	3991	3942	3911	3862	3831	3927	3847	122	1165	500	2720	5	1	23541303	928	-6.77	0.75	12	0.04	-582.00	5287.00	5270	20231128	-25.24	2380	20231024	65.55	4925	-20.00	20240710	3190	23.51	20240201	5270	-25.24	20231128	2965	32.88	20231101	0.65	N	238090	500	122 억	159932	N	N	N	N
14	20241030	121152	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3915	20	2	0.51	27428765	7077	73.20	3950	3950	3850	5060	2730	3895	3875.76	0.68	1548	3991	3942	3911	3862	3831	3927	3847	122	1165	500	2720	5	1	23541303	922	-6.73	0.74	12	0.03	-582.00	5287.00	5270	20231128	-25.71	2380	20231024	64.50	4925	-20.51	20240710	3190	22.73	20240201	5270	-25.71	20231128	2965	32.04	20231101	0.65	N	238090	500	122 억	159932	N	N	N	N
15	20241030	111131	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3870	-25	5	-0.64	20143220	5213	53.92	3950	3950	3850	5060	2730	3895	3864.04	0.68	2029	3991	3942	3911	3862	3831	3927	3847	122	1165	500	2720	5	1	23541303	911	-6.65	0.73	12	0.02	-582.00	5287.00	5270	20231128	-26.57	2380	20231024	62.61	4925	-21.42	20240710	3190	21.32	20240201	5270	-26.57	20231128	2965	30.52	20231101	0.65	N	238090	500	122 억	159932	N	N	N	N
16	20241030	101125	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3890	-5	5	-0.13	3856950	988	10.22	3950	3950	3890	5060	2730	3895	3903.80	0.68	-711	3991	3942	3911	3862	3831	3927	3847	122	1165	500	2720	5	1	23541303	916	-6.68	0.74	12	0.00	-582.00	5287.00	5270	20231128	-26.19	2380	20231024	63.45	4925	-21.02	20240710	3190	21.94	20240201	5270	-26.19	20231128	2965	31.20	20231101	0.65	N	238090	500	122 억	159932	N	N	N	N
17	20241030	091132	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3925	30	2	0.77	86450	22	0.23	3950	3950	3925	5060	2730	3895	3929.55	0.68	-10	3991	3942	3911	3862	3831	3927	3847	122	1165	500	2720	5	1	23541303	924	-6.74	0.74	12	0.00	-582.00	5287.00	5270	20231128	-25.52	2380	20231024	64.92	4925	-20.30	20240710	3190	23.04	20240201	5270	-25.52	20231128	2965	32.38	20231101	0.65	N	238090	500	122 억	159932	N	N	N	N
18	20241029	161049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3895	-20	5	-0.51	37812355	9668	52.48	3960	3960	3880	5080	2745	3915	3911.08	0.69	-2395	4021	3967	3926	3872	3831	3995	3900	122	1165	500	2740	5	1	23541303	917	-6.69	0.74	12	0.04	-582.00	5287.00	5270	20231128	-26.09	2380	20231024	63.66	4925	-20.91	20240710	3190	22.10	20240201	5270	-26.09	20231128	2965	31.37	20231101	0.66	N	238090	500	122 억	162327	N	N	N	N
19	20241029	151106	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3905	-10	5	-0.26	29733725	7597	41.24	3960	3960	3880	5080	2745	3915	3913.88	0.69	-2255	4021	3967	3926	3872	3831	3995	3900	122	1165	500	2740	5	1	23541303	919	-6.71	0.74	12	0.03	-582.00	5287.00	5270	20231128	-25.90	2380	20231024	64.08	4925	-20.71	20240710	3190	22.41	20240201	5270	-25.90	20231128	2965	31.70	20231101	0.66	N	238090	500	122 억	162327	N	N	N	N
20	20241029	140939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3905	-10	5	-0.26	22240580	5681	30.84	3960	3960	3880	5080	2745	3915	3914.91	0.69	-1900	4021	3967	3926	3872	3831	3995	3900	122	1165	500	2740	5	1	23541303	919	-6.71	0.74	12	0.02	-582.00	5287.00	5270	20231128	-25.90	2380	20231024	64.08	4925	-20.71	20240710	3190	22.41	20240201	5270	-25.90	20231128	2965	31.70	20231101	0.66	N	238090	500	122 억	162327	N	N	N	N
21	20241029	131058	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3910	-5	5	-0.13	15500640	3957	21.48	3960	3960	3880	5080	2745	3915	3917.27	0.69	-1783	4021	3967	3926	3872	3831	3995	3900	122	1165	500	2740	5	1	23541303	920	-6.72	0.74	12	0.02	-582.00	5287.00	5270	20231128	-25.81	2380	20231024	64.29	4925	-20.61	20240710	3190	22.57	20240201	5270	-25.81	20231128	2965	31.87	20231101	0.66	N	238090	500	122 억	162327	N	N	N	N
22	20241029	121058	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3920	5	2	0.13	15061660	3845	20.87	3960	3960	3880	5080	2745	3915	3917.21	0.69	-1782	4021	3967	3926	3872	3831	3995	3900	122	1165	500	2740	5	1	23541303	923	-6.74	0.74	12	0.02	-582.00	5287.00	5270	20231128	-25.62	2380	20231024	64.71	4925	-20.41	20240710	3190	22.88	20240201	5270	-25.62	20231128	2965	32.21	20231101	0.66	N	238090	500	122 억	162327	N	N	N	N
23	20241029	111117	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3910	-5	5	-0.13	12125635	3093	16.79	3960	3960	3910	5080	2745	3915	3920.35	0.69	-1723	4021	3967	3926	3872	3831	3995	3900	122	1165	500	2740	5	1	23541303	920	-6.72	0.74	12	0.01	-582.00	5287.00	5270	20231128	-25.81	2380	20231024	64.29	4925	-20.61	20240710	3190	22.57	20240201	5270	-25.81	20231128	2965	31.87	20231101	0.66	N	238090	500	122 억	162327	N	N	N	N
24	20241029	101055	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3935	20	2	0.51	1835275	466	2.53	3960	3960	3930	5080	2745	3915	3938.36	0.69	-404	4021	3967	3926	3872	3831	3995	3900	122	1165	500	2740	5	1	23541303	926	-6.76	0.74	12	0.00	-582.00	5287.00	5270	20231128	-25.33	2380	20231024	65.34	4925	-20.10	20240710	3190	23.35	20240201	5270	-25.33	20231128	2965	32.72	20231101	0.66	N	238090	500	122 억	162327	N	N	N	N
25	20241028	161046	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3915	30	2	0.77	72532080	18423	104.07	3890	3980	3885	5050	2720	3885	3937.04	0.69	14	4068	3976	3908	3816	3748	4022	3862	122	1165	500	2710	5	1	23541303	922	-6.73	0.74	12	0.08	-582.00	5287.00	5270	20231128	-25.71	2380	20231024	64.50	4925	-20.51	20240710	3190	22.73	20240201	5270	-25.71	20231128	2965	32.04	20231101	0.68	N	238090	500	122 억	162431	N	N	N	N
26	20241028	151053	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3960	75	2	1.93	70219550	17833	100.73	3890	3980	3885	5050	2720	3885	3937.62	0.69	475	4068	3976	3908	3816	3748	4022	3862	122	1165	500	2710	5	1	23541303	932	-6.80	0.75	12	0.08	-582.00	5287.00	5270	20231128	-24.86	2380	20231024	66.39	4925	-19.59	20240710	3190	24.14	20240201	5270	-24.86	20231128	2965	33.56	20231101	0.68	N	238090	500	122 억	162431	N	N	N	N
27	20241028	141055	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3980	95	2	2.45	66407600	16866	95.27	3890	3980	3885	5050	2720	3885	3937.37	0.69	153	4068	3976	3908	3816	3748	4022	3862	122	1165	500	2710	5	1	23541303	937	-6.84	0.75	12	0.07	-582.00	5287.00	5270	20231128	-24.48	2380	20231024	67.23	4925	-19.19	20240710	3190	24.76	20240201	5270	-24.48	20231128	2965	34.23	20231101	0.68	N	238090	500	122 억	162431	N	N	N	N
28	20241028	131049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3960	75	2	1.93	57827085	14700	83.04	3890	3980	3885	5050	2720	3885	3933.82	0.69	493	4068	3976	3908	3816	3748	4022	3862	122	1165	500	2710	5	1	23541303	932	-6.80	0.75	12	0.06	-582.00	5287.00	5270	20231128	-24.86	2380	20231024	66.39	4925	-19.59	20240710	3190	24.14	20240201	5270	-24.86	20231128	2965	33.56	20231101	0.68	N	238090	500	122 억	162431	N	N	N	N
29	20241028	121052	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3955	70	2	1.80	51953145	13218	74.67	3890	3970	3885	5050	2720	3885	3930.48	0.69	280	4068	3976	3908	3816	3748	4022	3862	122	1165	500	2710	5	1	23541303	931	-6.80	0.75	12	0.06	-582.00	5287.00	5270	20231128	-24.95	2380	20231024	66.18	4925	-19.70	20240710	3190	23.98	20240201	5270	-24.95	20231128	2965	33.39	20231101	0.68	N	238090	500	122 억	162431	N	N	N	N
30	20241028	110916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3965	80	2	2.06	47746635	12156	68.67	3890	3970	3885	5050	2720	3885	3927.82	0.69	399	4068	3976	3908	3816	3748	4022	3862	122	1165	500	2710	5	1	23541303	933	-6.81	0.75	12	0.05	-582.00	5287.00	5270	20231128	-24.76	2380	20231024	66.60	4925	-19.49	20240710	3190	24.29	20240201	5270	-24.76	20231128	2965	33.73	20231101	0.68	N	238090	500	122 억	162431	N	N	N	N
31	20241028	101039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3935	50	2	1.29	17827995	4554	25.72	3890	3940	3885	5050	2720	3885	3914.80	0.69	-699	4068	3976	3908	3816	3748	4022	3862	122	1165	500	2710	5	1	23541303	926	-6.76	0.74	12	0.02	-582.00	5287.00	5270	20231128	-25.33	2380	20231024	65.34	4925	-20.10	20240710	3190	23.35	20240201	5270	-25.33	20231128	2965	32.72	20231101	0.68	N	238090	500	122 억	162431	N	N	N	N
32	20241028	091047	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3910	25	2	0.64	2893720	739	4.17	3890	3940	3885	5050	2720	3885	3915.72	0.69	-417	4068	3976	3908	3816	3748	4022	3862	122	1165	500	2710	5	1	23541303	920	-6.72	0.74	12	0.00	-582.00	5287.00	5270	20231128	-25.81	2380	20231024	64.29	4925	-20.61	20240710	3190	22.57	20240201	5270	-25.81	20231128	2965	31.87	20231101	0.68	N	238090	500	122 억	162431	N	N	N	N
33	20241025	161049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3885	-30	5	-0.77	69011880	17693	55.75	3840	4000	3840	5080	2745	3915	3900.55	0.69	-793	4158	4036	3918	3796	3678	3977	3737	122	1165	500	2740	5	1	23541303	915	-6.68	0.73	12	0.08	-582.00	5287.00	5270	20231128	-26.28	2380	20231024	63.24	4925	-21.12	20240710	3190	21.79	20240201	5270	-26.28	20231128	2940	32.14	20231026	0.70	N	238090	500	122 억	163201	N	N	N	N
34	20241025	151052	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3910	-5	5	-0.13	68627250	17594	55.44	3840	4000	3840	5080	2745	3915	3900.61	0.69	-729	4158	4036	3918	3796	3678	3977	3737	122	1165	500	2740	5	1	23541303	920	-6.72	0.74	12	0.07	-582.00	5287.00	5270	20231128	-25.81	2380	20231024	64.29	4925	-20.61	20240710	3190	22.57	20240201	5270	-25.81	20231128	2940	32.99	20231026	0.70	N	238090	500	122 억	163201	N	N	N	N
35	20241025	141049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3910	-5	5	-0.13	57105330	14634	46.11	3840	4000	3840	5080	2745	3915	3902.24	0.69	-1018	4158	4036	3918	3796	3678	3977	3737	122	1165	500	2740	5	1	23541303	920	-6.72	0.74	12	0.06	-582.00	5287.00	5270	20231128	-25.81	2380	20231024	64.29	4925	-20.61	20240710	3190	22.57	20240201	5270	-25.81	20231128	2940	32.99	20231026	0.70	N	238090	500	122 억	163201	N	N	N	N
36	20241025	131051	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3920	5	2	0.13	45239735	11605	36.56	3840	4000	3840	5080	2745	3915	3898.30	0.69	-887	4158	4036	3918	3796	3678	3977	3737	122	1165	500	2740	5	1	23541303	923	-6.74	0.74	12	0.05	-582.00	5287.00	5270	20231128	-25.62	2380	20231024	64.71	4925	-20.41	20240710	3190	22.88	20240201	5270	-25.62	20231128	2940	33.33	20231026	0.70	N	238090	500	122 억	163201	N	N	N	N
37	20241025	121053	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3960	45	2	1.15	42637295	10945	34.49	3840	4000	3840	5080	2745	3915	3895.60	0.69	-873	4158	4036	3918	3796	3678	3977	3737	122	1165	500	2740	5	1	23541303	932	-6.80	0.75	12	0.05	-582.00	5287.00	5270	20231128	-24.86	2380	20231024	66.39	4925	-19.59	20240710	3190	24.14	20240201	5270	-24.86	20231128	2940	34.69	20231026	0.70	N	238090	500	122 억	163201	N	N	N	N
38	20241025	111048	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3925	10	2	0.26	34822480	8967	28.25	3840	4000	3840	5080	2745	3915	3883.40	0.69	-524	4158	4036	3918	3796	3678	3977	3737	122	1165	500	2740	5	1	23541303	924	-6.74	0.74	12	0.04	-582.00	5287.00	5270	20231128	-25.52	2380	20231024	64.92	4925	-20.30	20240710	3190	23.04	20240201	5270	-25.52	20231128	2940	33.50	20231026	0.70	N	238090	500	122 억	163201	N	N	N	N
39	20241025	101048	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3940	25	2	0.64	29586500	7635	24.06	3840	4000	3840	5080	2745	3915	3875.11	0.69	506	4158	4036	3918	3796	3678	3977	3737	122	1165	500	2740	5	1	23541303	928	-6.77	0.75	12	0.03	-582.00	5287.00	5270	20231128	-25.24	2380	20231024	65.55	4925	-20.00	20240710	3190	23.51	20240201	5270	-25.24	20231128	2940	34.01	20231026	0.70	N	238090	500	122 억	163201	N	N	N	N
40	20241025	091053	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4000	85	2	2.17	26639025	6889	21.71	3840	4000	3840	5080	2745	3915	3866.89	0.69	871	4158	4036	3918	3796	3678	3977	3737	122	1165	500	2740	5	1	23541303	942	-6.87	0.76	12	0.03	-582.00	5287.00	5270	20231128	-24.10	2380	20231024	68.07	4925	-18.78	20240710	3190	25.39	20240201	5270	-24.10	20231128	2940	36.05	20231026	0.70	N	238090	500	122 억	163201	N	N	N	N
41	20241024	161028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3915	-85	5	-2.12	126208825	31738	254.19	4040	4040	3800	5200	2800	4000	3976.58	0.66	7747	4150	4075	4035	3960	3920	4055	3940	122	1200	500	2800	5	1	23541303	922	-6.73	0.74	12	0.13	-582.00	5287.00	5270	20231128	-25.71	2380	20231024	64.50	4925	-20.51	20240710	3190	22.73	20240201	5270	-25.71	20231128	2380	64.50	20231024	0.68	N	238090	500	122 억	155232	N	N	N	N
42	20241024	151039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3970	-30	5	-0.75	122098250	30690	245.80	4040	4040	3800	5200	2800	4000	3978.44	0.66	8232	4150	4075	4035	3960	3920	4055	3940	122	1200	500	2800	5	1	23541303	935	-6.82	0.75	12	0.13	-582.00	5287.00	5270	20231128	-24.67	2380	20231024	66.81	4925	-19.39	20240710	3190	24.45	20240201	5270	-24.67	20231128	2380	66.81	20231024	0.68	N	238090	500	122 억	155232	N	N	N	N
43	20241024	141025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4015	15	2	0.38	74715695	18683	149.63	4040	4040	3965	5200	2800	4000	3999.13	0.66	7264	4150	4075	4035	3960	3920	4055	3940	122	1200	500	2800	5	1	23541303	945	-6.90	0.76	12	0.08	-582.00	5287.00	5270	20231128	-23.81	2380	20231024	68.70	4925	-18.48	20240710	3190	25.86	20240201	5270	-23.81	20231128	2380	68.70	20231024	0.68	N	238090	500	122 억	155232	N	N	N	N
44	20241024	131037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4010	10	2	0.25	70927945	17736	142.05	4040	4040	3965	5200	2800	4000	3999.09	0.66	7000	4150	4075	4035	3960	3920	4055	3940	122	1200	500	2800	5	1	23541303	944	-6.89	0.76	12	0.08	-582.00	5287.00	5270	20231128	-23.91	2380	20231024	68.49	4925	-18.58	20240710	3190	25.71	20240201	5270	-23.91	20231128	2380	68.49	20231024	0.68	N	238090	500	122 억	155232	N	N	N	N
45	20241024	121033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4035	35	2	0.88	65192490	16315	130.67	4040	4040	3965	5200	2800	4000	3995.86	0.66	5773	4150	4075	4035	3960	3920	4055	3940	122	1200	500	2800	5	1	23541303	950	-6.93	0.76	12	0.07	-582.00	5287.00	5270	20231128	-23.43	2380	20231024	69.54	4925	-18.07	20240710	3190	26.49	20240201	5270	-23.43	20231128	2380	69.54	20231024	0.68	N	238090	500	122 억	155232	N	N	N	N
46	20241024	111030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3995	-5	5	-0.12	23816085	5972	47.83	4040	4040	3965	5200	2800	4000	3987.96	0.66	-3087	4150	4075	4035	3960	3920	4055	3940	122	1200	500	2800	5	1	23541303	940	-6.86	0.76	12	0.03	-582.00	5287.00	5270	20231128	-24.19	2380	20231024	67.86	4925	-18.88	20240710	3190	25.24	20240201	5270	-24.19	20231128	2380	67.86	20231024	0.68	N	238090	500	122 억	155232	N	N	N	N
47	20241024	100946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3975	-25	5	-0.62	10236210	2561	20.51	4040	4040	3975	5200	2800	4000	3996.96	0.66	-1013	4150	4075	4035	3960	3920	4055	3940	122	1200	500	2800	5	1	23541303	936	-6.83	0.75	12	0.01	-582.00	5287.00	5270	20231128	-24.57	2380	20231024	67.02	4925	-19.29	20240710	3190	24.61	20240201	5270	-24.57	20231128	2380	67.02	20231024	0.68	N	238090	500	122 억	155232	N	N	N	N
48	20241024	091100	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4010	10	2	0.25	2570980	638	5.11	4040	4040	4010	5200	2800	4000	4029.75	0.66	-83	4150	4075	4035	3960	3920	4055	3940	122	1200	500	2800	5	1	23541303	944	-6.89	0.76	12	0.00	-582.00	5287.00	5270	20231128	-23.91	2380	20231024	68.49	4925	-18.58	20240710	3190	25.71	20240201	5270	-23.91	20231128	2380	68.49	20231024	0.68	N	238090	500	122 억	155232	N	N	N	N
49	20241023	161036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4000	-80	5	-1.96	49937990	12431	46.83	4080	4110	3995	5300	2860	4080	4017.21	0.66	-1210	4256	4167	4076	3987	3896	4122	3942	122	1220	500	2850	5	1	23541303	942	-6.87	0.76	12	0.05	-582.00	5287.00	5270	20231128	-24.10	2380	20231024	68.07	4925	-18.78	20240710	3190	25.39	20240201	5270	-24.10	20231128	2380	68.07	20231024	0.66	N	238090	500	122 억	156442	N	N	N	N
50	20241023	151058	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4000	-80	5	-1.96	45350495	11284	42.51	4080	4110	3995	5300	2860	4080	4019.01	0.66	-1041	4256	4167	4076	3987	3896	4122	3942	122	1220	500	2850	5	1	23541303	942	-6.87	0.76	12	0.05	-582.00	5287.00	5270	20231128	-24.10	2380	20231024	68.07	4925	-18.78	20240710	3190	25.39	20240201	5270	-24.10	20231128	2380	68.07	20231024	0.66	N	238090	500	122 억	156442	N	N	N	N
51	20241023	141104	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4000	-80	5	-1.96	32330320	8028	30.24	4080	4110	3995	5300	2860	4080	4027.19	0.66	-1963	4256	4167	4076	3987	3896	4122	3942	122	1220	500	2850	5	1	23541303	942	-6.87	0.76	12	0.03	-582.00	5287.00	5270	20231128	-24.10	2380	20231024	68.07	4925	-18.78	20240710	3190	25.39	20240201	5270	-24.10	20231128	2380	68.07	20231024	0.66	N	238090	500	122 억	156442	N	N	N	N
52	20241023	131045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4035	-45	5	-1.10	30293645	7520	28.33	4080	4110	3995	5300	2860	4080	4028.41	0.66	-1892	4256	4167	4076	3987	3896	4122	3942	122	1220	500	2850	5	1	23541303	950	-6.93	0.76	12	0.03	-582.00	5287.00	5270	20231128	-23.43	2380	20231024	69.54	4925	-18.07	20240710	3190	26.49	20240201	5270	-23.43	20231128	2380	69.54	20231024	0.66	N	238090	500	122 억	156442	N	N	N	N
53	20241023	121040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4035	-45	5	-1.10	29785985	7394	27.86	4080	4110	3995	5300	2860	4080	4028.40	0.66	-1892	4256	4167	4076	3987	3896	4122	3942	122	1220	500	2850	5	1	23541303	950	-6.93	0.76	12	0.03	-582.00	5287.00	5270	20231128	-23.43	2380	20231024	69.54	4925	-18.07	20240710	3190	26.49	20240201	5270	-23.43	20231128	2380	69.54	20231024	0.66	N	238090	500	122 억	156442	N	N	N	N
54	20241023	111034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4000	-80	5	-1.96	22098770	5485	20.66	4080	4110	3995	5300	2860	4080	4028.95	0.66	-1892	4256	4167	4076	3987	3896	4122	3942	122	1220	500	2850	5	1	23541303	942	-6.87	0.76	12	0.02	-582.00	5287.00	5270	20231128	-24.10	2380	20231024	68.07	4925	-18.78	20240710	3190	25.39	20240201	5270	-24.10	20231128	2380	68.07	20231024	0.66	N	238090	500	122 억	156442	N	N	N	N
55	20241023	101040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4015	-65	5	-1.59	15695405	3883	14.63	4080	4110	4000	5300	2860	4080	4042.08	0.66	-1328	4256	4167	4076	3987	3896	4122	3942	122	1220	500	2850	5	1	23541303	945	-6.90	0.76	12	0.02	-582.00	5287.00	5270	20231128	-23.81	2380	20231024	68.70	4925	-18.48	20240710	3190	25.86	20240201	5270	-23.81	20231128	2380	68.70	20231024	0.66	N	238090	500	122 억	156442	N	N	N	N
56	20241023	091040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4080	0	3	0.00	110480	27	0.10	4080	4100	4080	5300	2860	4080	4091.85	0.66	-8	4256	4167	4076	3987	3896	4122	3942	122	1220	500	2850	5	1	23541303	960	-7.01	0.77	12	0.00	-582.00	5287.00	5270	20231128	-22.58	2380	20231024	71.43	4925	-17.16	20240710	3190	27.90	20240201	5270	-22.58	20231128	2380	71.43	20231024	0.66	N	238090	500	122 억	156442	N	N	N	N
57	20241022	161026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4080	-20	5	-0.49	107617550	26544	88.73	4095	4165	3985	5330	2870	4100	4054.31	0.69	-6844	4393	4246	4173	4026	3953	4210	3990	122	1230	500	2870	5	1	23541303	960	-7.01	0.77	12	0.11	-582.00	5287.00	5270	20231128	-22.58	2380	20231024	71.43	4925	-17.16	20240710	3190	27.90	20240201	5270	-22.58	20231128	2380	71.43	20231024	0.68	N	238090	500	122 억	163286	N	N	N	N
58	20241022	151039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4065	-35	5	-0.85	106324480	26227	87.67	4095	4165	3985	5330	2870	4100	4054.01	0.69	-6600	4393	4246	4173	4026	3953	4210	3990	122	1230	500	2870	5	1	23541303	957	-6.98	0.77	12	0.11	-582.00	5287.00	5270	20231128	-22.87	2380	20231024	70.80	4925	-17.46	20240710	3190	27.43	20240201	5270	-22.87	20231128	2380	70.80	20231024	0.68	N	238090	500	122 억	163286	N	N	N	N
59	20241022	141039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4100	0	3	0.00	82807735	20452	68.37	4095	4165	3985	5330	2870	4100	4048.88	0.69	-5630	4393	4246	4173	4026	3953	4210	3990	122	1230	500	2870	5	1	23541303	965	-7.04	0.78	12	0.09	-582.00	5287.00	5270	20231128	-22.20	2380	20231024	72.27	4925	-16.75	20240710	3190	28.53	20240201	5270	-22.20	20231128	2380	72.27	20231024	0.68	N	238090	500	122 억	163286	N	N	N	N
60	20241022	131040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4105	5	2	0.12	79713740	19699	65.85	4095	4165	3985	5330	2870	4100	4046.59	0.69	-5538	4393	4246	4173	4026	3953	4210	3990	122	1230	500	2870	5	1	23541303	966	-7.05	0.78	12	0.08	-582.00	5287.00	5270	20231128	-22.11	2380	20231024	72.48	4925	-16.65	20240710	3190	28.68	20240201	5270	-22.11	20231128	2380	72.48	20231024	0.68	N	238090	500	122 억	163286	N	N	N	N
61	20241022	121036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4090	-10	5	-0.24	61046675	15142	50.62	4095	4110	3985	5330	2870	4100	4031.61	0.69	-3700	4393	4246	4173	4026	3953	4210	3990	122	1230	500	2870	5	1	23541303	963	-7.03	0.77	12	0.06	-582.00	5287.00	5270	20231128	-22.39	2380	20231024	71.85	4925	-16.95	20240710	3190	28.21	20240201	5270	-22.39	20231128	2380	71.85	20231024	0.68	N	238090	500	122 억	163286	N	N	N	N
62	20241022	111032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4075	-25	5	-0.61	56315310	13978	46.73	4095	4110	3985	5330	2870	4100	4028.85	0.69	-3488	4393	4246	4173	4026	3953	4210	3990	122	1230	500	2870	5	1	23541303	959	-7.00	0.77	12	0.06	-582.00	5287.00	5270	20231128	-22.68	2380	20231024	71.22	4925	-17.26	20240710	3190	27.74	20240201	5270	-22.68	20231128	2380	71.22	20231024	0.68	N	238090	500	122 억	163286	N	N	N	N
63	20241022	101035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4010	-90	5	-2.20	45905150	11394	38.09	4095	4100	3990	5330	2870	4100	4028.89	0.69	-2867	4393	4246	4173	4026	3953	4210	3990	122	1230	500	2870	5	1	23541303	944	-6.89	0.76	12	0.05	-582.00	5287.00	5270	20231128	-23.91	2380	20231024	68.49	4925	-18.58	20240710	3190	25.71	20240201	5270	-23.91	20231128	2380	68.49	20231024	0.68	N	238090	500	122 억	163286	N	N	N	N
64	20241022	091034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4070	-30	5	-0.73	9077690	2230	7.45	4095	4100	4065	5330	2870	4100	4070.71	0.69	-1062	4393	4246	4173	4026	3953	4210	3990	122	1230	500	2870	5	1	23541303	958	-6.99	0.77	12	0.01	-582.00	5287.00	5270	20231128	-22.77	2380	20231024	71.01	4925	-17.36	20240710	3190	27.59	20240201	5270	-22.77	20231128	2380	71.01	20231024	0.68	N	238090	500	122 억	163286	N	N	N	N
65	20241021	161023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4100	-165	5	-3.87	123194130	29317	122.95	4250	4320	4100	5540	2990	4265	4202.42	0.75	-14662	4375	4320	4260	4205	4145	4347	4232	122	1275	500	2980	5	1	23541303	965	-7.04	0.78	12	0.12	-582.00	5287.00	5270	20231128	-22.20	2380	20231024	72.27	4925	-16.75	20240710	3190	28.53	20240201	5270	-22.20	20231128	2380	72.27	20231024	0.68	N	238090	500	122 억	177245	N	N	N	N
66	20241021	151029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4155	-110	5	-2.58	118704730	28224	118.36	4250	4320	4100	5540	2990	4265	4205.81	0.75	-14184	4375	4320	4260	4205	4145	4347	4232	122	1275	500	2980	5	1	23541303	978	-7.14	0.79	12	0.12	-582.00	5287.00	5270	20231128	-21.16	2380	20231024	74.58	4925	-15.63	20240710	3190	30.25	20240201	5270	-21.16	20231128	2380	74.58	20231024	0.68	N	238090	500	122 억	177245	N	N	N	N
67	20241021	141033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4185	-80	5	-1.88	93899680	22237	93.26	4250	4320	4170	5540	2990	4265	4222.68	0.75	-9903	4375	4320	4260	4205	4145	4347	4232	122	1275	500	2980	5	1	23541303	985	-7.19	0.79	12	0.09	-582.00	5287.00	5270	20231128	-20.59	2380	20231024	75.84	4925	-15.03	20240710	3190	31.19	20240201	5270	-20.59	20231128	2380	75.84	20231024	0.68	N	238090	500	122 억	177245	N	N	N	N
68	20241021	131030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4195	-70	5	-1.64	80808705	19107	80.13	4250	4320	4190	5540	2990	4265	4229.27	0.75	-7735	4375	4320	4260	4205	4145	4347	4232	122	1275	500	2980	5	1	23541303	988	-7.21	0.79	12	0.08	-582.00	5287.00	5270	20231128	-20.40	2380	20231024	76.26	4925	-14.82	20240710	3190	31.50	20240201	5270	-20.40	20231128	2380	76.26	20231024	0.68	N	238090	500	122 억	177245	N	N	N	N
69	20241021	121030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4260	-5	5	-0.12	51288575	12090	50.70	4250	4320	4205	5540	2990	4265	4242.23	0.75	-2916	4375	4320	4260	4205	4145	4347	4232	122	1275	500	2980	5	1	23541303	1003	-7.32	0.81	12	0.05	-582.00	5287.00	5270	20231128	-19.17	2380	20231024	78.99	4925	-13.50	20240710	3190	33.54	20240201	5270	-19.17	20231128	2380	78.99	20231024	0.68	N	238090	500	122 억	177245	N	N	N	N
70	20241021	111024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4265	0	3	0.00	44181685	10411	43.66	4250	4320	4205	5540	2990	4265	4243.75	0.75	-1956	4375	4320	4260	4205	4145	4347	4232	122	1275	500	2980	5	1	23541303	1004	-7.33	0.81	12	0.04	-582.00	5287.00	5270	20231128	-19.07	2380	20231024	79.20	4925	-13.40	20240710	3190	33.70	20240201	5270	-19.07	20231128	2380	79.20	20231024	0.68	N	238090	500	122 억	177245	N	N	N	N
71	20241021	101028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4270	5	2	0.12	37441900	8828	37.02	4250	4320	4205	5540	2990	4265	4241.27	0.75	-901	4375	4320	4260	4205	4145	4347	4232	122	1275	500	2980	5	1	23541303	1005	-7.34	0.81	12	0.04	-582.00	5287.00	5270	20231128	-18.98	2380	20231024	79.41	4925	-13.30	20240710	3190	33.86	20240201	5270	-18.98	20231128	2380	79.41	20231024	0.68	N	238090	500	122 억	177245	N	N	N	N
72	20241021	091026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4255	-10	5	-0.23	861075	202	0.85	4250	4265	4250	5540	2990	4265	4262.75	0.75	-10	4375	4320	4260	4205	4145	4347	4232	122	1275	500	2980	5	1	23541303	1002	-7.31	0.80	12	0.00	-582.00	5287.00	5270	20231128	-19.26	2380	20231024	78.78	4925	-13.60	20240710	3190	33.39	20240201	5270	-19.26	20231128	2380	78.78	20231024	0.68	N	238090	500	122 억	177245	N	N	N	N
73	20241018	161025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4265	-15	5	-0.35	101312550	23845	139.72	4205	4315	4200	5560	3000	4280	4247.41	0.76	-1299	4363	4321	4263	4221	4163	4342	4242	122	1280	500	2990	5	1	23541303	1004	-7.33	0.81	12	0.10	-582.00	5287.00	5270	20231128	-19.07	2380	20231024	79.20	4925	-13.40	20240710	3190	33.70	20240201	5270	-19.07	20231128	2380	79.20	20231024	0.70	N	238090	500	122 억	178968	N	N	N	N
74	20241018	151049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4245	-35	5	-0.82	85860590	20218	118.47	4205	4315	4200	5560	3000	4280	4246.74	0.76	-484	4363	4321	4263	4221	4163	4342	4242	122	1280	500	2990	5	1	23541303	999	-7.29	0.80	12	0.09	-582.00	5287.00	5270	20231128	-19.45	2380	20231024	78.36	4925	-13.81	20240710	3190	33.07	20240201	5270	-19.45	20231128	2380	78.36	20231024	0.70	N	238090	500	122 억	178968	N	N	N	N
75	20241018	141050	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4240	-40	5	-0.93	68292350	16042	94.00	4205	4315	4205	5560	3000	4280	4257.10	0.76	-821	4363	4321	4263	4221	4163	4342	4242	122	1280	500	2990	5	1	23541303	998	-7.29	0.80	12	0.07	-582.00	5287.00	5270	20231128	-19.54	2380	20231024	78.15	4925	-13.91	20240710	3190	32.92	20240201	5270	-19.54	20231128	2380	78.15	20231024	0.70	N	238090	500	122 억	178968	N	N	N	N
76	20241018	131036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4260	-20	5	-0.47	62386770	14643	85.80	4205	4315	4205	5560	3000	4280	4260.52	0.76	-646	4363	4321	4263	4221	4163	4342	4242	122	1280	500	2990	5	1	23541303	1003	-7.32	0.81	12	0.06	-582.00	5287.00	5270	20231128	-19.17	2380	20231024	78.99	4925	-13.50	20240710	3190	33.54	20240201	5270	-19.17	20231128	2380	78.99	20231024	0.70	N	238090	500	122 억	178968	N	N	N	N
77	20241018	121049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4260	-20	5	-0.47	57481135	13488	79.03	4205	4315	4205	5560	3000	4280	4261.65	0.76	-310	4363	4321	4263	4221	4163	4342	4242	122	1280	500	2990	5	1	23541303	1003	-7.32	0.81	12	0.06	-582.00	5287.00	5270	20231128	-19.17	2380	20231024	78.99	4925	-13.50	20240710	3190	33.54	20240201	5270	-19.17	20231128	2380	78.99	20231024	0.70	N	238090	500	122 억	178968	N	N	N	N
78	20241018	111045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4260	-20	5	-0.47	54822500	12863	75.37	4205	4315	4205	5560	3000	4280	4262.03	0.76	-49	4363	4321	4263	4221	4163	4342	4242	122	1280	500	2990	5	1	23541303	1003	-7.32	0.81	12	0.05	-582.00	5287.00	5270	20231128	-19.17	2380	20231024	78.99	4925	-13.50	20240710	3190	33.54	20240201	5270	-19.17	20231128	2380	78.99	20231024	0.70	N	238090	500	122 억	178968	N	N	N	N
79	20241018	101031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4280	0	3	0.00	39036875	9185	53.82	4205	4305	4205	5560	3000	4280	4250.07	0.76	1311	4363	4321	4263	4221	4163	4342	4242	122	1280	500	2990	5	1	23541303	1008	-7.35	0.81	12	0.04	-582.00	5287.00	5270	20231128	-18.79	2380	20231024	79.83	4925	-13.10	20240710	3190	34.17	20240201	5270	-18.79	20231128	2380	79.83	20231024	0.70	N	238090	500	122 억	178968	N	N	N	N
80	20241018	091031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4280	0	3	0.00	24786895	5864	34.36	4205	4290	4205	5560	3000	4280	4226.96	0.76	2415	4363	4321	4263	4221	4163	4342	4242	122	1280	500	2990	5	1	23541303	1008	-7.35	0.81	12	0.02	-582.00	5287.00	5270	20231128	-18.79	2380	20231024	79.83	4925	-13.10	20240710	3190	34.17	20240201	5270	-18.79	20231128	2380	79.83	20231024	0.70	N	238090	500	122 억	178968	N	N	N	N
81	20241017	161028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4280	15	2	0.35	72411855	17056	60.29	4225	4305	4205	5540	2990	4265	4245.54	0.76	-695	4375	4320	4290	4235	4205	4305	4220	122	1275	500	2980	5	1	23541303	1008	-7.35	0.81	12	0.07	-582.00	5287.00	5270	20231128	-18.79	2380	20231024	79.83	4925	-13.10	20240710	3190	34.17	20240201	5270	-18.79	20231128	2380	79.83	20231024	0.69	N	238090	500	122 억	179663	N	N	N	N
82	20241017	151031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4300	35	2	0.82	67681545	15954	56.39	4225	4305	4205	5540	2990	4265	4242.29	0.76	-613	4375	4320	4290	4235	4205	4305	4220	122	1275	500	2980	5	1	23541303	1012	-7.39	0.81	12	0.07	-582.00	5287.00	5270	20231128	-18.41	2380	20231024	80.67	4925	-12.69	20240710	3190	34.80	20240201	5270	-18.41	20231128	2380	80.67	20231024	0.69	N	238090	500	122 억	179663	N	N	N	N
83	20241017	141035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4305	40	2	0.94	65232750	15385	54.38	4225	4305	4205	5540	2990	4265	4240.02	0.76	-613	4375	4320	4290	4235	4205	4305	4220	122	1275	500	2980	5	1	23541303	1013	-7.40	0.81	12	0.07	-582.00	5287.00	5270	20231128	-18.31	2380	20231024	80.88	4925	-12.59	20240710	3190	34.95	20240201	5270	-18.31	20231128	2380	80.88	20231024	0.69	N	238090	500	122 억	179663	N	N	N	N
84	20241017	131029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4260	-5	5	-0.12	51753865	12239	43.26	4225	4280	4205	5540	2990	4265	4228.60	0.76	-437	4375	4320	4290	4235	4205	4305	4220	122	1275	500	2980	5	1	23541303	1003	-7.32	0.81	12	0.05	-582.00	5287.00	5270	20231128	-19.17	2380	20231024	78.99	4925	-13.50	20240710	3190	33.54	20240201	5270	-19.17	20231128	2380	78.99	20231024	0.69	N	238090	500	122 억	179663	N	N	N	N
85	20241017	121035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4240	-25	5	-0.59	42902020	10155	35.89	4225	4280	4205	5540	2990	4265	4224.72	0.76	-1673	4375	4320	4290	4235	4205	4305	4220	122	1275	500	2980	5	1	23541303	998	-7.29	0.80	12	0.04	-582.00	5287.00	5270	20231128	-19.54	2380	20231024	78.15	4925	-13.91	20240710	3190	32.92	20240201	5270	-19.54	20231128	2380	78.15	20231024	0.69	N	238090	500	122 억	179663	N	N	N	N
86	20241017	111033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4230	-35	5	-0.82	32687780	7736	27.34	4225	4280	4205	5540	2990	4265	4225.41	0.76	-871	4375	4320	4290	4235	4205	4305	4220	122	1275	500	2980	5	1	23541303	996	-7.27	0.80	12	0.03	-582.00	5287.00	5270	20231128	-19.73	2380	20231024	77.73	4925	-14.11	20240710	3190	32.60	20240201	5270	-19.73	20231128	2380	77.73	20231024	0.69	N	238090	500	122 억	179663	N	N	N	N
87	20241017	101030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4215	-50	5	-1.17	21761915	5141	18.17	4225	4280	4210	5540	2990	4265	4233.01	0.76	-240	4375	4320	4290	4235	4205	4305	4220	122	1275	500	2980	5	1	23541303	992	-7.24	0.80	12	0.02	-582.00	5287.00	5270	20231128	-20.02	2380	20231024	77.10	4925	-14.42	20240710	3190	32.13	20240201	5270	-20.02	20231128	2380	77.10	20231024	0.69	N	238090	500	122 억	179663	N	N	N	N
88	20241017	091024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4225	-40	5	-0.94	6084285	1439	5.09	4225	4280	4225	5540	2990	4265	4228.13	0.76	-63	4375	4320	4290	4235	4205	4305	4220	122	1275	500	2980	5	1	23541303	995	-7.26	0.80	12	0.01	-582.00	5287.00	5270	20231128	-19.83	2380	20231024	77.52	4925	-14.21	20240710	3190	32.45	20240201	5270	-19.83	20231128	2380	77.52	20231024	0.69	N	238090	500	122 억	179663	N	N	N	N
89	20241016	161019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4265	-65	5	-1.50	121537665	28290	146.53	4345	4345	4260	5620	3035	4330	4296.14	0.78	-4528	4480	4405	4325	4250	4170	4365	4210	122	1290	500	3030	5	1	23541303	1004	-7.33	0.81	12	0.12	-582.00	5287.00	5270	20231128	-19.07	2380	20231024	79.20	4925	-13.40	20240710	3190	33.70	20240201	5270	-19.07	20231128	2380	79.20	20231024	0.68	N	238090	500	122 억	184250	N	N	N	N
90	20241016	151025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4280	-50	5	-1.15	101553185	23622	122.36	4345	4345	4260	5620	3035	4330	4299.09	0.78	-3476	4480	4405	4325	4250	4170	4365	4210	122	1290	500	3030	5	1	23541303	1008	-7.35	0.81	12	0.10	-582.00	5287.00	5270	20231128	-18.79	2380	20231024	79.83	4925	-13.10	20240710	3190	34.17	20240201	5270	-18.79	20231128	2380	79.83	20231024	0.68	N	238090	500	122 억	184250	N	N	N	N
91	20241016	141026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4290	-40	5	-0.92	78907470	18331	94.95	4345	4345	4260	5620	3035	4330	4304.59	0.78	-2945	4480	4405	4325	4250	4170	4365	4210	122	1290	500	3030	5	1	23541303	1010	-7.37	0.81	12	0.08	-582.00	5287.00	5270	20231128	-18.60	2380	20231024	80.25	4925	-12.89	20240710	3190	34.48	20240201	5270	-18.60	20231128	2380	80.25	20231024	0.68	N	238090	500	122 억	184250	N	N	N	N
92	20241016	131021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4280	-50	5	-1.15	73836220	17145	88.81	4345	4345	4260	5620	3035	4330	4306.57	0.78	-2926	4480	4405	4325	4250	4170	4365	4210	122	1290	500	3030	5	1	23541303	1008	-7.35	0.81	12	0.07	-582.00	5287.00	5270	20231128	-18.79	2380	20231024	79.83	4925	-13.10	20240710	3190	34.17	20240201	5270	-18.79	20231128	2380	79.83	20231024	0.68	N	238090	500	122 억	184250	N	N	N	N
93	20241016	121022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4290	-40	5	-0.92	71634130	16631	86.14	4345	4345	4260	5620	3035	4330	4307.27	0.78	-2615	4480	4405	4325	4250	4170	4365	4210	122	1290	500	3030	5	1	23541303	1010	-7.37	0.81	12	0.07	-582.00	5287.00	5270	20231128	-18.60	2380	20231024	80.25	4925	-12.89	20240710	3190	34.48	20240201	5270	-18.60	20231128	2380	80.25	20231024	0.68	N	238090	500	122 억	184250	N	N	N	N
94	20241016	111019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4305	-25	5	-0.58	70293995	16319	84.53	4345	4345	4260	5620	3035	4330	4307.49	0.78	-2333	4480	4405	4325	4250	4170	4365	4210	122	1290	500	3030	5	1	23541303	1013	-7.40	0.81	12	0.07	-582.00	5287.00	5270	20231128	-18.31	2380	20231024	80.88	4925	-12.59	20240710	3190	34.95	20240201	5270	-18.31	20231128	2380	80.88	20231024	0.68	N	238090	500	122 억	184250	N	N	N	N
95	20241016	101020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4305	-25	5	-0.58	30613410	7119	36.87	4345	4345	4260	5620	3035	4330	4300.24	0.78	-1893	4480	4405	4325	4250	4170	4365	4210	122	1290	500	3030	5	1	23541303	1013	-7.40	0.81	12	0.03	-582.00	5287.00	5270	20231128	-18.31	2380	20231024	80.88	4925	-12.59	20240710	3190	34.95	20240201	5270	-18.31	20231128	2380	80.88	20231024	0.68	N	238090	500	122 억	184250	N	N	N	N
96	20241016	091022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4260	-70	5	-1.62	576570	135	0.70	4345	4345	4260	5620	3035	4330	4270.89	0.78	-9	4480	4405	4325	4250	4170	4365	4210	122	1290	500	3030	5	1	23541303	1003	-7.32	0.81	12	0.00	-582.00	5287.00	5270	20231128	-19.17	2380	20231024	78.99	4925	-13.50	20240710	3190	33.54	20240201	5270	-19.17	20231128	2380	78.99	20231024	0.68	N	238090	500	122 억	184250	N	N	N	N
97	20241015	161015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4330	30	2	0.70	82851815	19302	86.95	4400	4400	4245	5590	3010	4300	4292.40	0.79	-6155	4440	4370	4335	4265	4230	4352	4247	122	1290	500	3010	5	1	23541303	1019	-7.44	0.82	12	0.08	-582.00	5287.00	5270	20231128	-17.84	2380	20231024	81.93	4925	-12.08	20240710	3190	35.74	20240201	5270	-17.84	20231128	2380	81.93	20231024	0.66	N	238090	500	122 억	185255	N	N	N	N
98	20241015	151023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4335	35	2	0.81	81538320	18999	85.58	4400	4400	4245	5590	3010	4300	4291.72	0.79	-6154	4440	4370	4335	4265	4230	4352	4247	122	1290	500	3010	5	1	23541303	1021	-7.45	0.82	12	0.08	-582.00	5287.00	5270	20231128	-17.74	2380	20231024	82.14	4925	-11.98	20240710	3190	35.89	20240201	5270	-17.74	20231128	2380	82.14	20231024	0.66	N	238090	500	122 억	185255	N	N	N	N
99	20241015	141024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4315	15	2	0.35	74798765	17441	78.56	4400	4400	4245	5590	3010	4300	4288.67	0.79	-6154	4440	4370	4335	4265	4230	4352	4247	122	1290	500	3010	5	1	23541303	1016	-7.41	0.82	12	0.07	-582.00	5287.00	5270	20231128	-18.12	2380	20231024	81.30	4925	-12.39	20240710	3190	35.27	20240201	5270	-18.12	20231128	2380	81.30	20231024	0.66	N	238090	500	122 억	185255	N	N	N	N
100	20241015	131020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4295	-5	5	-0.12	71337465	16637	74.94	4400	4400	4245	5590	3010	4300	4287.88	0.79	-5677	4440	4370	4335	4265	4230	4352	4247	122	1290	500	3010	5	1	23541303	1011	-7.38	0.81	12	0.07	-582.00	5287.00	5270	20231128	-18.50	2380	20231024	80.46	4925	-12.79	20240710	3190	34.64	20240201	5270	-18.50	20231128	2380	80.46	20231024	0.66	N	238090	500	122 억	185255	N	N	N	N
101	20241015	121022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4330	30	2	0.70	65091190	15190	68.42	4400	4400	4245	5590	3010	4300	4285.13	0.79	-5241	4440	4370	4335	4265	4230	4352	4247	122	1290	500	3010	5	1	23541303	1019	-7.44	0.82	12	0.06	-582.00	5287.00	5270	20231128	-17.84	2380	20231024	81.93	4925	-12.08	20240710	3190	35.74	20240201	5270	-17.84	20231128	2380	81.93	20231024	0.66	N	238090	500	122 억	185255	N	N	N	N
102	20241015	111028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4255	-45	5	-1.05	42235270	9851	44.37	4400	4400	4245	5590	3010	4300	4287.41	0.79	-5363	4440	4370	4335	4265	4230	4352	4247	122	1290	500	3010	5	1	23541303	1002	-7.31	0.80	12	0.04	-582.00	5287.00	5270	20231128	-19.26	2380	20231024	78.78	4925	-13.60	20240710	3190	33.39	20240201	5270	-19.26	20231128	2380	78.78	20231024	0.66	N	238090	500	122 억	185255	N	N	N	N
103	20241015	101025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4285	-15	5	-0.35	38264310	8918	40.17	4400	4400	4245	5590	3010	4300	4290.68	0.79	-5346	4440	4370	4335	4265	4230	4352	4247	122	1290	500	3010	5	1	23541303	1009	-7.36	0.81	12	0.04	-582.00	5287.00	5270	20231128	-18.69	2380	20231024	80.04	4925	-12.99	20240710	3190	34.33	20240201	5270	-18.69	20231128	2380	80.04	20231024	0.66	N	238090	500	122 억	185255	N	N	N	N
104	20241015	091019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4345	45	2	1.05	1418740	325	1.46	4400	4400	4345	5590	3010	4300	4365.35	0.79	-102	4440	4370	4335	4265	4230	4352	4247	122	1290	500	3010	5	1	23541303	1023	-7.47	0.82	12	0.00	-582.00	5287.00	5270	20231128	-17.55	2380	20231024	82.56	4925	-11.78	20240710	3190	36.21	20240201	5270	-17.55	20231128	2380	82.56	20231024	0.66	N	238090	500	122 억	185255	N	N	N	N
105	20241014	160956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4300	-60	5	-1.38	96314370	22166	117.82	4400	4405	4300	5660	3055	4360	4345.14	0.83	-9237	4486	4422	4361	4297	4236	4455	4330	122	1300	500	3050	5	1	23541303	1012	-7.39	0.81	12	0.09	-582.00	5287.00	5270	20231128	-18.41	2380	20231024	80.67	4925	-12.69	20240710	3190	34.80	20240201	5270	-18.41	20231128	2380	80.67	20231024	0.64	N	238090	500	122 억	194284	N	N	N	N
106	20241014	151008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4335	-25	5	-0.57	85435870	19645	104.42	4400	4405	4320	5660	3055	4360	4348.99	0.83	-6921	4486	4422	4361	4297	4236	4455	4330	122	1300	500	3050	5	1	23541303	1021	-7.45	0.82	12	0.08	-582.00	5287.00	5270	20231128	-17.74	2380	20231024	82.14	4925	-11.98	20240710	3190	35.89	20240201	5270	-17.74	20231128	2380	82.14	20231024	0.64	N	238090	500	122 억	194284	N	N	N	N
107	20241014	141008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4335	-25	5	-0.57	81912785	18832	100.10	4400	4405	4320	5660	3055	4360	4349.66	0.83	-6422	4486	4422	4361	4297	4236	4455	4330	122	1300	500	3050	5	1	23541303	1021	-7.45	0.82	12	0.08	-582.00	5287.00	5270	20231128	-17.74	2380	20231024	82.14	4925	-11.98	20240710	3190	35.89	20240201	5270	-17.74	20231128	2380	82.14	20231024	0.64	N	238090	500	122 억	194284	N	N	N	N
108	20241014	131005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4360	0	3	0.00	70611160	16231	86.28	4400	4405	4320	5660	3055	4360	4350.39	0.83	-5848	4486	4422	4361	4297	4236	4455	4330	122	1300	500	3050	5	1	23541303	1026	-7.49	0.82	12	0.07	-582.00	5287.00	5270	20231128	-17.27	2380	20231024	83.19	4925	-11.47	20240710	3190	36.68	20240201	5270	-17.27	20231128	2380	83.19	20231024	0.64	N	238090	500	122 억	194284	N	N	N	N
109	20241014	120958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4375	15	2	0.34	63160000	14515	77.15	4400	4405	4320	5660	3055	4360	4351.36	0.83	-4918	4486	4422	4361	4297	4236	4455	4330	122	1300	500	3050	5	1	23541303	1030	-7.52	0.83	12	0.06	-582.00	5287.00	5270	20231128	-16.98	2380	20231024	83.82	4925	-11.17	20240710	3190	37.15	20240201	5270	-16.98	20231128	2380	83.82	20231024	0.64	N	238090	500	122 억	194284	N	N	N	N
110	20241014	110957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4345	-15	5	-0.34	56159460	12903	68.59	4400	4405	4320	5660	3055	4360	4352.43	0.83	-4162	4486	4422	4361	4297	4236	4455	4330	122	1300	500	3050	5	1	23541303	1023	-7.47	0.82	12	0.05	-582.00	5287.00	5270	20231128	-17.55	2380	20231024	82.56	4925	-11.78	20240710	3190	36.21	20240201	5270	-17.55	20231128	2380	82.56	20231024	0.64	N	238090	500	122 억	194284	N	N	N	N
111	20241014	100959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4360	0	3	0.00	27602730	6319	33.59	4400	4405	4335	5660	3055	4360	4368.21	0.83	-774	4486	4422	4361	4297	4236	4455	4330	122	1300	500	3050	5	1	23541303	1026	-7.49	0.82	12	0.03	-582.00	5287.00	5270	20231128	-17.27	2380	20231024	83.19	4925	-11.47	20240710	3190	36.68	20240201	5270	-17.27	20231128	2380	83.19	20231024	0.64	N	238090	500	122 억	194284	N	N	N	N
112	20241014	091002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4350	-10	5	-0.23	3835055	874	4.65	4400	4400	4350	5660	3055	4360	4387.93	0.83	-328	4486	4422	4361	4297	4236	4455	4330	122	1300	500	3050	5	1	23541303	1024	-7.47	0.82	12	0.00	-582.00	5287.00	5270	20231128	-17.46	2380	20231024	82.77	4925	-11.68	20240710	3190	36.36	20240201	5270	-17.46	20231128	2380	82.77	20231024	0.64	N	238090	500	122 억	194284	N	N	N	N
113	20241011	160943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4360	-20	5	-0.46	82075300	18811	49.65	4340	4425	4300	5690	3070	4380	4363.15	0.87	-10535	4513	4446	4413	4346	4313	4430	4330	122	1310	500	3060	5	1	23541303	1026	-7.49	0.82	12	0.08	-582.00	5287.00	5270	20231128	-17.27	2380	20231024	83.19	4925	-11.47	20240710	3190	36.68	20240201	5270	-17.27	20231128	2380	83.19	20231024	0.64	N	238090	500	122 억	204199	N	N	N	N
114	20241011	150957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4370	-10	5	-0.23	77290035	17714	46.76	4340	4425	4300	5690	3070	4380	4363.22	0.87	-10252	4513	4446	4413	4346	4313	4430	4330	122	1310	500	3060	5	1	23541303	1029	-7.51	0.83	12	0.08	-582.00	5287.00	5270	20231128	-17.08	2380	20231024	83.61	4925	-11.27	20240710	3190	36.99	20240201	5270	-17.08	20231128	2380	83.61	20231024	0.64	N	238090	500	122 억	204199	N	N	N	N
115	20241011	140959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4330	-50	5	-1.14	59613575	13648	36.02	4340	4425	4300	5690	3070	4380	4367.93	0.87	-8819	4513	4446	4413	4346	4313	4430	4330	122	1310	500	3060	5	1	23541303	1019	-7.44	0.82	12	0.06	-582.00	5287.00	5270	20231128	-17.84	2380	20231024	81.93	4925	-12.08	20240710	3190	35.74	20240201	5270	-17.84	20231128	2380	81.93	20231024	0.64	N	238090	500	122 억	204199	N	N	N	N
116	20241011	131000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4375	-5	5	-0.11	50674545	11589	30.59	4340	4425	4300	5690	3070	4380	4372.64	0.87	-6920	4513	4446	4413	4346	4313	4430	4330	122	1310	500	3060	5	1	23541303	1030	-7.52	0.83	12	0.05	-582.00	5287.00	5270	20231128	-16.98	2380	20231024	83.82	4925	-11.17	20240710	3190	37.15	20240201	5270	-16.98	20231128	2380	83.82	20231024	0.64	N	238090	500	122 억	204199	N	N	N	N
117	20241011	120952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4375	-5	5	-0.11	47096990	10769	28.43	4340	4425	4300	5690	3070	4380	4373.39	0.87	-6254	4513	4446	4413	4346	4313	4430	4330	122	1310	500	3060	5	1	23541303	1030	-7.52	0.83	12	0.05	-582.00	5287.00	5270	20231128	-16.98	2380	20231024	83.82	4925	-11.17	20240710	3190	37.15	20240201	5270	-16.98	20231128	2380	83.82	20231024	0.64	N	238090	500	122 억	204199	N	N	N	N
118	20241011	110953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4385	5	2	0.11	38632715	8824	23.29	4340	4425	4300	5690	3070	4380	4378.14	0.87	-5915	4513	4446	4413	4346	4313	4430	4330	122	1310	500	3060	5	1	23541303	1032	-7.53	0.83	12	0.04	-582.00	5287.00	5270	20231128	-16.79	2380	20231024	84.24	4925	-10.96	20240710	3190	37.46	20240201	5270	-16.79	20231128	2380	84.24	20231024	0.64	N	238090	500	122 억	204199	N	N	N	N
119	20241011	101001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4360	-20	5	-0.46	34318930	7836	20.68	4340	4425	4300	5690	3070	4380	4379.65	0.87	-5452	4513	4446	4413	4346	4313	4430	4330	122	1310	500	3060	5	1	23541303	1026	-7.49	0.82	12	0.03	-582.00	5287.00	5270	20231128	-17.27	2380	20231024	83.19	4925	-11.47	20240710	3190	36.68	20240201	5270	-17.27	20231128	2380	83.19	20231024	0.64	N	238090	500	122 억	204199	N	N	N	N
120	20241011	090959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4335	-45	5	-1.03	2778690	638	1.68	4340	4385	4300	5690	3070	4380	4355.31	0.87	-18	4513	4446	4413	4346	4313	4430	4330	122	1310	500	3060	5	1	23541303	1021	-7.45	0.82	12	0.00	-582.00	5287.00	5270	20231128	-17.74	2380	20231024	82.14	4925	-11.98	20240710	3190	35.89	20240201	5270	-17.74	20231128	2380	82.14	20231024	0.64	N	238090	500	122 억	204199	N	N	N	N
121	20241010	161019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4380	-55	5	-1.24	167270385	37792	61.70	4435	4480	4380	5760	3105	4435	4426.08	0.89	-4880	4558	4496	4448	4386	4338	4472	4362	122	1325	500	3100	5	1	23541303	1031	-7.53	0.83	12	0.16	-582.00	5287.00	5270	20231128	-16.89	2380	20231024	84.03	4925	-11.07	20240710	3190	37.30	20240201	5270	-16.89	20231128	2380	84.03	20231024	0.63	N	238090	500	122 억	209816	N	N	N	N
122	20241010	151036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4415	-20	5	-0.45	161210845	36411	59.44	4435	4480	4390	5760	3105	4435	4427.53	0.89	-4206	4558	4496	4448	4386	4338	4472	4362	122	1325	500	3100	5	1	23541303	1039	-7.59	0.84	12	0.15	-582.00	5287.00	5270	20231128	-16.22	2380	20231024	85.50	4925	-10.36	20240710	3190	38.40	20240201	5270	-16.22	20231128	2380	85.50	20231024	0.63	N	238090	500	122 억	209816	N	N	N	N
123	20241010	141028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4415	-20	5	-0.45	137781565	31093	50.76	4435	4480	4390	5760	3105	4435	4431.27	0.89	-1536	4558	4496	4448	4386	4338	4472	4362	122	1325	500	3100	5	1	23541303	1039	-7.59	0.84	12	0.13	-582.00	5287.00	5270	20231128	-16.22	2380	20231024	85.50	4925	-10.36	20240710	3190	38.40	20240201	5270	-16.22	20231128	2380	85.50	20231024	0.63	N	238090	500	122 억	209816	N	N	N	N
124	20241010	131025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4460	25	2	0.56	117660520	26548	43.34	4435	4480	4390	5760	3105	4435	4431.99	0.89	-3648	4558	4496	4448	4386	4338	4472	4362	122	1325	500	3100	5	1	23541303	1050	-7.66	0.84	12	0.11	-582.00	5287.00	5270	20231128	-15.37	2380	20231024	87.39	4925	-9.44	20240710	3190	39.81	20240201	5270	-15.37	20231128	2380	87.39	20231024	0.63	N	238090	500	122 억	209816	N	N	N	N
125	20241010	121027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4440	5	2	0.11	93939390	21217	34.64	4435	4480	4390	5760	3105	4435	4427.55	0.89	-7573	4558	4496	4448	4386	4338	4472	4362	122	1325	500	3100	5	1	23541303	1045	-7.63	0.84	12	0.09	-582.00	5287.00	5270	20231128	-15.75	2380	20231024	86.55	4925	-9.85	20240710	3190	39.18	20240201	5270	-15.75	20231128	2380	86.55	20231024	0.63	N	238090	500	122 억	209816	N	N	N	N
126	20241010	111025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4400	-35	5	-0.79	49928290	11275	18.41	4435	4480	4390	5760	3105	4435	4428.23	0.89	-4383	4558	4496	4448	4386	4338	4472	4362	122	1325	500	3100	5	1	23541303	1036	-7.56	0.83	12	0.05	-582.00	5287.00	5270	20231128	-16.51	2380	20231024	84.87	4925	-10.66	20240710	3190	37.93	20240201	5270	-16.51	20231128	2380	84.87	20231024	0.63	N	238090	500	122 억	209816	N	N	N	N
127	20241010	101024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4445	10	2	0.23	34408570	7752	12.66	4435	4480	4410	5760	3105	4435	4438.67	0.89	-3753	4558	4496	4448	4386	4338	4472	4362	122	1325	500	3100	5	1	23541303	1046	-7.64	0.84	12	0.03	-582.00	5287.00	5270	20231128	-15.65	2380	20231024	86.76	4925	-9.75	20240710	3190	39.34	20240201	5270	-15.65	20231128	2380	86.76	20231024	0.63	N	238090	500	122 억	209816	N	N	N	N
128	20241010	091027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4470	35	2	0.79	10239780	2291	3.74	4435	4480	4425	5760	3105	4435	4469.57	0.89	-1011	4558	4496	4448	4386	4338	4472	4362	122	1325	500	3100	5	1	23541303	1052	-7.68	0.85	12	0.01	-582.00	5287.00	5270	20231128	-15.18	2380	20231024	87.82	4925	-9.24	20240710	3190	40.13	20240201	5270	-15.18	20231128	2380	87.82	20231024	0.63	N	238090	500	122 억	209816	N	N	N	N
129	20241008	161017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4435	-60	5	-1.33	262546045	59235	203.79	4500	4510	4400	5840	3150	4495	4432.28	0.87	8211	4685	4590	4505	4410	4325	4547	4367	122	1345	500	3140	5	1	23541303	1044	-7.62	0.84	12	0.25	-582.00	5287.00	5270	20231128	-15.84	2380	20231024	86.34	4925	-9.95	20240710	3190	39.03	20240201	5270	-15.84	20231128	2380	86.34	20231024	0.60	N	238090	500	122 억	205977	N	N	N	N
130	20241008	151026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4435	-60	5	-1.33	252651565	57004	196.12	4500	4510	4400	5840	3150	4495	4432.17	0.87	10441	4685	4590	4505	4410	4325	4547	4367	122	1345	500	3140	5	1	23541303	1044	-7.62	0.84	12	0.24	-582.00	5287.00	5270	20231128	-15.84	2380	20231024	86.34	4925	-9.95	20240710	3190	39.03	20240201	5270	-15.84	20231128	2380	86.34	20231024	0.60	N	238090	500	122 억	205977	N	N	N	N
131	20241008	141021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4465	-30	5	-0.67	202732185	45700	157.23	4500	4510	4400	5840	3150	4495	4436.15	0.87	11784	4685	4590	4505	4410	4325	4547	4367	122	1345	500	3140	5	1	23541303	1051	-7.67	0.84	12	0.19	-582.00	5287.00	5270	20231128	-15.28	2380	20231024	87.61	4925	-9.34	20240710	3190	39.97	20240201	5270	-15.28	20231128	2380	87.61	20231024	0.60	N	238090	500	122 억	205977	N	N	N	N
132	20241008	131020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4475	-20	5	-0.44	199169995	44898	154.47	4500	4510	4400	5840	3150	4495	4436.05	0.87	12031	4685	4590	4505	4410	4325	4547	4367	122	1345	500	3140	5	1	23541303	1053	-7.69	0.85	12	0.19	-582.00	5287.00	5270	20231128	-15.09	2380	20231024	88.03	4925	-9.14	20240710	3190	40.28	20240201	5270	-15.09	20231128	2380	88.03	20231024	0.60	N	238090	500	122 억	205977	N	N	N	N
133	20241008	121021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4420	-75	5	-1.67	167494980	37737	129.83	4500	4510	4400	5840	3150	4495	4438.48	0.87	12965	4685	4590	4505	4410	4325	4547	4367	122	1345	500	3140	5	1	23541303	1041	-7.59	0.84	12	0.16	-582.00	5287.00	5270	20231128	-16.13	2380	20231024	85.71	4925	-10.25	20240710	3190	38.56	20240201	5270	-16.13	20231128	2380	85.71	20231024	0.60	N	238090	500	122 억	205977	N	N	N	N
134	20241008	111019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4425	-70	5	-1.56	134371320	30226	103.99	4500	4510	4410	5840	3150	4495	4445.55	0.87	8303	4685	4590	4505	4410	4325	4547	4367	122	1345	500	3140	5	1	23541303	1042	-7.60	0.84	12	0.13	-582.00	5287.00	5270	20231128	-16.03	2380	20231024	85.92	4925	-10.15	20240710	3190	38.71	20240201	5270	-16.03	20231128	2380	85.92	20231024	0.60	N	238090	500	122 억	205977	N	N	N	N
135	20241008	101021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4460	-35	5	-0.78	78311990	17562	60.42	4500	4510	4420	5840	3150	4495	4459.17	0.87	10265	4685	4590	4505	4410	4325	4547	4367	122	1345	500	3140	5	1	23541303	1050	-7.66	0.84	12	0.07	-582.00	5287.00	5270	20231128	-15.37	2380	20231024	87.39	4925	-9.44	20240710	3190	39.81	20240201	5270	-15.37	20231128	2380	87.39	20231024	0.60	N	238090	500	122 억	205977	N	N	N	N
136	20241008	091021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4420	-75	5	-1.67	5790170	1297	4.46	4500	4510	4420	5840	3150	4495	4464.28	0.87	-314	4685	4590	4505	4410	4325	4547	4367	122	1345	500	3140	5	1	23541303	1041	-7.59	0.84	12	0.01	-582.00	5287.00	5270	20231128	-16.13	2380	20231024	85.71	4925	-10.25	20240710	3190	38.56	20240201	5270	-16.13	20231128	2380	85.71	20231024	0.60	N	238090	500	122 억	205977	N	N	N	N
137	20241007	161034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4495	-10	5	-0.22	130465155	29010	58.01	4500	4600	4420	5850	3155	4505	4497.25	0.91	-8449	4691	4597	4541	4447	4391	4570	4420	122	1345	500	3150	5	1	23541303	1058	-7.72	0.85	12	0.12	-582.00	5287.00	5270	20231128	-14.71	2380	20231024	88.87	4925	-8.73	20240710	3190	40.91	20240201	5270	-14.71	20231128	2380	88.87	20231024	0.59	N	238090	500	122 억	214422	N	N	N	N
138	20241007	150946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4505	0	3	0.00	128560370	28586	57.16	4500	4600	4420	5850	3155	4505	4497.32	0.91	-8299	4691	4597	4541	4447	4391	4570	4420	122	1345	500	3150	5	1	23541303	1061	-7.74	0.85	12	0.12	-582.00	5287.00	5270	20231128	-14.52	2380	20231024	89.29	4925	-8.53	20240710	3190	41.22	20240201	5270	-14.52	20231128	2380	89.29	20231024	0.59	N	238090	500	122 억	214422	N	N	N	N
139	20241007	141015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4475	-30	5	-0.67	90176995	19978	39.95	4500	4600	4455	5850	3155	4505	4513.81	0.91	-7324	4691	4597	4541	4447	4391	4570	4420	122	1345	500	3150	5	1	23541303	1053	-7.69	0.85	12	0.08	-582.00	5287.00	5270	20231128	-15.09	2380	20231024	88.03	4925	-9.14	20240710	3190	40.28	20240201	5270	-15.09	20231128	2380	88.03	20231024	0.59	N	238090	500	122 억	214422	N	N	N	N
140	20241007	130945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4505	0	3	0.00	84033070	18607	37.21	4500	4600	4455	5850	3155	4505	4516.21	0.91	-7085	4691	4597	4541	4447	4391	4570	4420	122	1345	500	3150	5	1	23541303	1061	-7.74	0.85	12	0.08	-582.00	5287.00	5270	20231128	-14.52	2380	20231024	89.29	4925	-8.53	20240710	3190	41.22	20240201	5270	-14.52	20231128	2380	89.29	20231024	0.59	N	238090	500	122 억	214422	N	N	N	N
141	20241007	121017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4505	0	3	0.00	75154595	16632	33.26	4500	4600	4455	5850	3155	4505	4518.67	0.91	-6159	4691	4597	4541	4447	4391	4570	4420	122	1345	500	3150	5	1	23541303	1061	-7.74	0.85	12	0.07	-582.00	5287.00	5270	20231128	-14.52	2380	20231024	89.29	4925	-8.53	20240710	3190	41.22	20240201	5270	-14.52	20231128	2380	89.29	20231024	0.59	N	238090	500	122 억	214422	N	N	N	N
142	20241007	110933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4505	0	3	0.00	65640885	14519	29.03	4500	4600	4455	5850	3155	4505	4521.03	0.91	-4307	4691	4597	4541	4447	4391	4570	4420	122	1345	500	3150	5	1	23541303	1061	-7.74	0.85	12	0.06	-582.00	5287.00	5270	20231128	-14.52	2380	20231024	89.29	4925	-8.53	20240710	3190	41.22	20240201	5270	-14.52	20231128	2380	89.29	20231024	0.59	N	238090	500	122 억	214422	N	N	N	N
143	20241007	100927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4515	10	2	0.22	35099245	7704	15.41	4500	4600	4500	5850	3155	4505	4555.98	0.91	-2193	4691	4597	4541	4447	4391	4570	4420	122	1345	500	3150	5	1	23541303	1063	-7.76	0.85	12	0.03	-582.00	5287.00	5270	20231128	-14.33	2380	20231024	89.71	4925	-8.32	20240710	3190	41.54	20240201	5270	-14.33	20231128	2380	89.71	20231024	0.59	N	238090	500	122 억	214422	N	N	N	N
144	20241007	091005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4595	90	2	2.00	20281140	4441	8.88	4500	4600	4500	5850	3155	4505	4566.80	0.91	-2113	4691	4597	4541	4447	4391	4570	4420	122	1345	500	3150	5	1	23541303	1082	-7.90	0.87	12	0.02	-582.00	5287.00	5270	20231128	-12.81	2380	20231024	93.07	4925	-6.70	20240710	3190	44.04	20240201	5270	-12.81	20231128	2380	93.07	20231024	0.59	N	238090	500	122 억	214422	N	N	N	N
145	20241004	160901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4505	-60	5	-1.31	195345550	43192	119.46	4635	4635	4485	5930	3200	4565	4522.73	0.92	-2652	4778	4671	4593	4486	4408	4632	4447	122	1365	500	3190	5	1	23541303	1061	-7.74	0.85	12	0.18	-582.00	5287.00	5270	20231128	-14.52	2380	20231024	89.29	4925	-8.53	20240710	3190	41.22	20240201	5270	-14.52	20231128	2380	89.29	20231024	0.61	N	238090	500	122 억	216852	N	N	N	N
146	20241004	150916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4495	-70	5	-1.53	193318075	42741	118.22	4635	4635	4485	5930	3200	4565	4523.01	0.92	-2231	4778	4671	4593	4486	4408	4632	4447	122	1365	500	3190	5	1	23541303	1058	-7.72	0.85	12	0.18	-582.00	5287.00	5270	20231128	-14.71	2380	20231024	88.87	4925	-8.73	20240710	3190	40.91	20240201	5270	-14.71	20231128	2380	88.87	20231024	0.61	N	238090	500	122 억	216852	N	N	N	N
147	20241004	140900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4515	-50	5	-1.10	149132795	32909	91.02	4635	4635	4490	5930	3200	4565	4531.67	0.92	3141	4778	4671	4593	4486	4408	4632	4447	122	1365	500	3190	5	1	23541303	1063	-7.76	0.85	12	0.14	-582.00	5287.00	5270	20231128	-14.33	2380	20231024	89.71	4925	-8.32	20240710	3190	41.54	20240201	5270	-14.33	20231128	2380	89.71	20231024	0.61	N	238090	500	122 억	216852	N	N	N	N
148	20241004	130912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4520	-45	5	-0.99	104776605	23058	63.78	4635	4635	4505	5930	3200	4565	4544.05	0.92	3458	4778	4671	4593	4486	4408	4632	4447	122	1365	500	3190	5	1	23541303	1064	-7.77	0.85	12	0.10	-582.00	5287.00	5270	20231128	-14.23	2380	20231024	89.92	4925	-8.22	20240710	3190	41.69	20240201	5270	-14.23	20231128	2380	89.92	20231024	0.61	N	238090	500	122 억	216852	N	N	N	N
149	20241004	120911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4555	-10	5	-0.22	85611610	18822	52.06	4635	4635	4505	5930	3200	4565	4548.49	0.92	3458	4778	4671	4593	4486	4408	4632	4447	122	1365	500	3190	5	1	23541303	1072	-7.83	0.86	12	0.08	-582.00	5287.00	5270	20231128	-13.57	2380	20231024	91.39	4925	-7.51	20240710	3190	42.79	20240201	5270	-13.57	20231128	2380	91.39	20231024	0.61	N	238090	500	122 억	216852	N	N	N	N
150	20241004	110904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4535	-30	5	-0.66	67900655	14921	41.27	4635	4635	4505	5930	3200	4565	4550.68	0.92	3344	4778	4671	4593	4486	4408	4632	4447	122	1365	500	3190	5	1	23541303	1068	-7.79	0.86	12	0.06	-582.00	5287.00	5270	20231128	-13.95	2380	20231024	90.55	4925	-7.92	20240710	3190	42.16	20240201	5270	-13.95	20231128	2380	90.55	20231024	0.61	N	238090	500	122 억	216852	N	N	N	N
151	20241004	100905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4570	5	2	0.11	37244910	8180	22.62	4635	4635	4505	5930	3200	4565	4553.17	0.92	2687	4778	4671	4593	4486	4408	4632	4447	122	1365	500	3190	5	1	23541303	1076	-7.85	0.86	12	0.03	-582.00	5287.00	5270	20231128	-13.28	2380	20231024	92.02	4925	-7.21	20240710	3190	43.26	20240201	5270	-13.28	20231128	2380	92.02	20231024	0.61	N	238090	500	122 억	216852	N	N	N	N
152	20241004	090909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4525	-40	5	-0.88	17432615	3830	10.59	4635	4635	4505	5930	3200	4565	4551.60	0.92	-7	4778	4671	4593	4486	4408	4632	4447	122	1365	500	3190	5	1	23541303	1065	-7.77	0.86	12	0.02	-582.00	5287.00	5270	20231128	-14.14	2380	20231024	90.13	4925	-8.12	20240710	3190	41.85	20240201	5270	-14.14	20231128	2380	90.13	20231024	0.61	N	238090	500	122 억	216852	N	N	N	N
153	20241002	160901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4565	-100	5	-2.14	164166190	35666	16.67	4670	4700	4515	6060	3270	4665	4602.88	0.95	-5764	4968	4816	4543	4391	4118	4892	4467	122	1395	500	3260	5	1	23541303	1075	-7.84	0.86	12	0.15	-582.00	5287.00	5270	20231128	-13.38	2380	20231024	91.81	4925	-7.31	20240710	3190	43.10	20240201	5270	-13.38	20231128	2380	91.81	20231024	0.56	N	238090	500	122 억	222766	N	N	N	N
154	20241002	150911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4590	-75	5	-1.61	153808840	33399	15.61	4670	4700	4515	6060	3270	4665	4605.19	0.95	-5537	4968	4816	4543	4391	4118	4892	4467	122	1395	500	3260	5	1	23541303	1081	-7.89	0.87	12	0.14	-582.00	5287.00	5270	20231128	-12.90	2380	20231024	92.86	4925	-6.80	20240710	3190	43.89	20240201	5270	-12.90	20231128	2380	92.86	20231024	0.56	N	238090	500	122 억	222766	N	N	N	N
155	20241002	140912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4615	-50	5	-1.07	148568795	32256	15.07	4670	4700	4515	6060	3270	4665	4605.93	0.95	-5217	4968	4816	4543	4391	4118	4892	4467	122	1395	500	3260	5	1	23541303	1086	-7.93	0.87	12	0.14	-582.00	5287.00	5270	20231128	-12.43	2380	20231024	93.91	4925	-6.29	20240710	3190	44.67	20240201	5270	-12.43	20231128	2380	93.91	20231024	0.56	N	238090	500	122 억	222766	N	N	N	N
156	20241002	130903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4660	-5	5	-0.11	134075345	29122	13.61	4670	4700	4515	6060	3270	4665	4603.92	0.95	-3701	4968	4816	4543	4391	4118	4892	4467	122	1395	500	3260	5	1	23541303	1097	-8.01	0.88	12	0.12	-582.00	5287.00	5270	20231128	-11.57	2380	20231024	95.80	4925	-5.38	20240710	3190	46.08	20240201	5270	-11.57	20231128	2380	95.80	20231024	0.56	N	238090	500	122 억	222766	N	N	N	N
157	20241002	120902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4595	-70	5	-1.50	98623420	21518	10.05	4670	4700	4515	6060	3270	4665	4583.30	0.95	-1239	4968	4816	4543	4391	4118	4892	4467	122	1395	500	3260	5	1	23541303	1082	-7.90	0.87	12	0.09	-582.00	5287.00	5270	20231128	-12.81	2380	20231024	93.07	4925	-6.70	20240710	3190	44.04	20240201	5270	-12.81	20231128	2380	93.07	20231024	0.56	N	238090	500	122 억	222766	N	N	N	N
158	20241002	110853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4655	-10	5	-0.21	91061230	19883	9.29	4670	4695	4515	6060	3270	4665	4579.85	0.95	-1177	4968	4816	4543	4391	4118	4892	4467	122	1395	500	3260	5	1	23541303	1096	-8.00	0.88	12	0.08	-582.00	5287.00	5270	20231128	-11.67	2380	20231024	95.59	4925	-5.48	20240710	3190	45.92	20240201	5270	-11.67	20231128	2380	95.59	20231024	0.56	N	238090	500	122 억	222766	N	N	N	N
159	20241002	100848	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4630	-35	5	-0.75	82440135	18002	8.41	4670	4695	4515	6060	3270	4665	4579.50	0.95	-1330	4968	4816	4543	4391	4118	4892	4467	122	1395	500	3260	5	1	23541303	1090	-7.96	0.88	12	0.08	-582.00	5287.00	5270	20231128	-12.14	2380	20231024	94.54	4925	-5.99	20240710	3190	45.14	20240201	5270	-12.14	20231128	2380	94.54	20231024	0.56	N	238090	500	122 억	222766	N	N	N	N
160	20241002	090850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4560	-105	5	-2.25	23569975	5091	2.38	4670	4695	4560	6060	3270	4665	4629.73	0.95	-2460	4968	4816	4543	4391	4118	4892	4467	122	1395	500	3260	5	1	23541303	1073	-7.84	0.86	12	0.02	-582.00	5287.00	5270	20231128	-13.47	2380	20231024	91.60	4925	-7.41	20240710	3190	42.95	20240201	5270	-13.47	20231128	2380	91.60	20231024	0.56	N	238090	500	122 억	222766	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History