KissMeData/228340/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

73 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	investmentCareful	shortOverheated
2	20231130	161043	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2830	85	2	3.10	53420845	19082	171.89	2745	2830	2740	3565	1925	2745	2799.54	0.75	-2356	2905	2825	2765	2685	2625	2865	2725	100	820	500	1700	5	1	20000000	566	11.55	0.46	12	0.10	245.00	6146.00	4495	20221205	-37.04	2325	20231024	21.72	3800	-25.53	20230112	2325	21.72	20231024	4495	-37.04	20221205	2325	21.72	20231024	0.87	N	228340	500	100 억	149458	N	N	N	N
3	20231130	151042	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2825	80	2	2.91	51521585	18410	165.84	2745	2830	2740	3565	1925	2745	2798.57	0.75	-2356	2905	2825	2765	2685	2625	2865	2725	100	820	500	1700	5	1	20000000	565	11.53	0.46	12	0.09	245.00	6146.00	4495	20221205	-37.15	2325	20231024	21.51	3800	-25.66	20230112	2325	21.51	20231024	4495	-37.15	20221205	2325	21.51	20231024	0.87	N	228340	500	100 억	149458	N	N	N	N
4	20231130	141039	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2825	80	2	2.91	48555065	17356	156.35	2745	2830	2740	3565	1925	2745	2797.60	0.75	-1864	2905	2825	2765	2685	2625	2865	2725	100	820	500	1700	5	1	20000000	565	11.53	0.46	12	0.09	245.00	6146.00	4495	20221205	-37.15	2325	20231024	21.51	3800	-25.66	20230112	2325	21.51	20231024	4495	-37.15	20221205	2325	21.51	20231024	0.87	N	228340	500	100 억	149458	N	N	N	N
5	20231130	131038	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2815	70	2	2.55	29478585	10570	95.22	2745	2830	2740	3565	1925	2745	2788.89	0.75	-1829	2905	2825	2765	2685	2625	2865	2725	100	820	500	1700	5	1	20000000	563	11.49	0.46	12	0.05	245.00	6146.00	4495	20221205	-37.37	2325	20231024	21.08	3800	-25.92	20230112	2325	21.08	20231024	4495	-37.37	20221205	2325	21.08	20231024	0.87	N	228340	500	100 억	149458	N	N	N	N
6	20231130	121051	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2805	60	2	2.19	24184985	8676	78.16	2745	2830	2740	3565	1925	2745	2787.57	0.75	-1202	2905	2825	2765	2685	2625	2865	2725	100	820	500	1700	5	1	20000000	561	11.45	0.46	12	0.04	245.00	6146.00	4495	20221205	-37.60	2325	20231024	20.65	3800	-26.18	20230112	2325	20.65	20231024	4495	-37.60	20221205	2325	20.65	20231024	0.87	N	228340	500	100 억	149458	N	N	N	N
7	20231130	111046	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2800	55	2	2.00	19899520	7145	64.36	2745	2830	2740	3565	1925	2745	2785.10	0.75	-872	2905	2825	2765	2685	2625	2865	2725	100	820	500	1700	5	1	20000000	560	11.43	0.46	12	0.04	245.00	6146.00	4495	20221205	-37.71	2325	20231024	20.43	3800	-26.32	20230112	2325	20.43	20231024	4495	-37.71	20221205	2325	20.43	20231024	0.87	N	228340	500	100 억	149458	N	N	N	N
8	20231130	101038	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2805	60	2	2.19	18412315	6613	59.57	2745	2830	2740	3565	1925	2745	2784.26	0.75	-861	2905	2825	2765	2685	2625	2865	2725	100	820	500	1700	5	1	20000000	561	11.45	0.46	12	0.03	245.00	6146.00	4495	20221205	-37.60	2325	20231024	20.65	3800	-26.18	20230112	2325	20.65	20231024	4495	-37.60	20221205	2325	20.65	20231024	0.87	N	228340	500	100 억	149458	N	N	N	N
9	20231130	091038	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2830	85	2	3.10	3571845	1293	11.65	2745	2830	2740	3565	1925	2745	2762.45	0.75	-19	2905	2825	2765	2685	2625	2865	2725	100	820	500	1700	5	1	20000000	566	11.55	0.46	12	0.01	245.00	6146.00	4495	20221205	-37.04	2325	20231024	21.72	3800	-25.53	20230112	2325	21.72	20231024	4495	-37.04	20221205	2325	21.72	20231024	0.87	N	228340	500	100 억	149458	N	N	N	N
10	20231129	161034	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2745	40	2	1.48	30657555	11101	66.96	2705	2845	2705	3515	1895	2705	2761.80	0.75	-1161	2775	2740	2700	2665	2625	2720	2645	100	810	500	1670	5	1	20000000	549	11.20	0.45	12	0.06	245.00	6146.00	4495	20221205	-38.93	2325	20231024	18.06	3800	-27.76	20230112	2325	18.06	20231024	4495	-38.93	20221205	2325	18.06	20231024	0.88	N	228340	500	100 억	150538	N	N	N	N
11	20231129	151045	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2745	40	2	1.48	29647395	10733	64.74	2705	2845	2705	3515	1895	2705	2762.27	0.75	-1088	2775	2740	2700	2665	2625	2720	2645	100	810	500	1670	5	1	20000000	549	11.20	0.45	12	0.05	245.00	6146.00	4495	20221205	-38.93	2325	20231024	18.06	3800	-27.76	20230112	2325	18.06	20231024	4495	-38.93	20221205	2325	18.06	20231024	0.88	N	228340	500	100 억	150538	N	N	N	N
12	20231129	141038	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2755	50	2	1.85	28514520	10320	62.25	2705	2845	2705	3515	1895	2705	2763.03	0.75	-886	2775	2740	2700	2665	2625	2720	2645	100	810	500	1670	5	1	20000000	551	11.24	0.45	12	0.05	245.00	6146.00	4495	20221205	-38.71	2325	20231024	18.49	3800	-27.50	20230112	2325	18.49	20231024	4495	-38.71	20221205	2325	18.49	20231024	0.88	N	228340	500	100 억	150538	N	N	N	N
13	20231129	131038	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2755	50	2	1.85	27994875	10131	61.11	2705	2845	2705	3515	1895	2705	2763.29	0.75	-883	2775	2740	2700	2665	2625	2720	2645	100	810	500	1670	5	1	20000000	551	11.24	0.45	12	0.05	245.00	6146.00	4495	20221205	-38.71	2325	20231024	18.49	3800	-27.50	20230112	2325	18.49	20231024	4495	-38.71	20221205	2325	18.49	20231024	0.88	N	228340	500	100 억	150538	N	N	N	N
14	20231129	121040	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2760	55	2	2.03	27473235	9942	59.97	2705	2845	2705	3515	1895	2705	2763.35	0.75	-878	2775	2740	2700	2665	2625	2720	2645	100	810	500	1670	5	1	20000000	552	11.27	0.45	12	0.05	245.00	6146.00	4495	20221205	-38.60	2325	20231024	18.71	3800	-27.37	20230112	2325	18.71	20231024	4495	-38.60	20221205	2325	18.71	20231024	0.88	N	228340	500	100 억	150538	N	N	N	N
15	20231129	111040	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2745	40	2	1.48	26894085	9732	58.70	2705	2845	2705	3515	1895	2705	2763.47	0.75	-852	2775	2740	2700	2665	2625	2720	2645	100	810	500	1670	5	1	20000000	549	11.20	0.45	12	0.05	245.00	6146.00	4495	20221205	-38.93	2325	20231024	18.06	3800	-27.76	20230112	2325	18.06	20231024	4495	-38.93	20221205	2325	18.06	20231024	0.88	N	228340	500	100 억	150538	N	N	N	N
16	20231129	101037	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2780	75	2	2.77	23987330	8677	52.34	2705	2845	2705	3515	1895	2705	2764.47	0.75	-877	2775	2740	2700	2665	2625	2720	2645	100	810	500	1670	5	1	20000000	556	11.35	0.45	12	0.04	245.00	6146.00	4495	20221205	-38.15	2325	20231024	19.57	3800	-26.84	20230112	2325	19.57	20231024	4495	-38.15	20221205	2325	19.57	20231024	0.88	N	228340	500	100 억	150538	N	N	N	N
17	20231129	091033	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2720	15	2	0.55	4809085	1775	10.71	2705	2720	2705	3515	1895	2705	2709.34	0.75	-18	2775	2740	2700	2665	2625	2720	2645	100	810	500	1670	5	1	20000000	544	11.10	0.44	12	0.01	245.00	6146.00	4495	20221205	-39.49	2325	20231024	16.99	3800	-28.42	20230112	2325	16.99	20231024	4495	-39.49	20221205	2325	16.99	20231024	0.88	N	228340	500	100 억	150538	N	N	N	N
18	20231128	161033	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2705	-5	5	-0.18	44323170	16547	71.77	2730	2735	2660	3520	1900	2710	2678.62	0.75	-172	2956	2832	2766	2642	2576	2800	2610	100	810	500	1680	5	1	20000000	541	11.04	0.44	12	0.08	245.00	6146.00	4495	20221205	-39.82	2325	20231024	16.34	3800	-28.82	20230112	2325	16.34	20231024	4495	-39.82	20221205	2325	16.34	20231024	0.86	N	228340	500	100 억	150660	N	N	N	N
19	20231128	150924	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2705	-5	5	-0.18	42080475	15717	68.17	2730	2735	2660	3520	1900	2710	2677.39	0.75	20	2956	2832	2766	2642	2576	2800	2610	100	810	500	1680	5	1	20000000	541	11.04	0.44	12	0.08	245.00	6146.00	4495	20221205	-39.82	2325	20231024	16.34	3800	-28.82	20230112	2325	16.34	20231024	4495	-39.82	20221205	2325	16.34	20231024	0.86	N	228340	500	100 억	150660	N	N	N	N
20	20231128	141034	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2685	-25	5	-0.92	38824990	14507	62.92	2730	2735	2660	3520	1900	2710	2676.29	0.75	59	2956	2832	2766	2642	2576	2800	2610	100	810	500	1680	5	1	20000000	537	10.96	0.44	12	0.07	245.00	6146.00	4495	20221205	-40.27	2325	20231024	15.48	3800	-29.34	20230112	2325	15.48	20231024	4495	-40.27	20221205	2325	15.48	20231024	0.86	N	228340	500	100 억	150660	N	N	N	N
21	20231128	131026	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2670	-40	5	-1.48	25315680	9461	41.03	2730	2735	2660	3520	1900	2710	2675.79	0.75	339	2956	2832	2766	2642	2576	2800	2610	100	810	500	1680	5	1	20000000	534	10.90	0.43	12	0.05	245.00	6146.00	4495	20221205	-40.60	2325	20231024	14.84	3800	-29.74	20230112	2325	14.84	20231024	4495	-40.60	20221205	2325	14.84	20231024	0.86	N	228340	500	100 억	150660	N	N	N	N
22	20231128	121033	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2675	-35	5	-1.29	15375345	5742	24.90	2730	2735	2660	3520	1900	2710	2677.70	0.75	301	2956	2832	2766	2642	2576	2800	2610	100	810	500	1680	5	1	20000000	535	10.92	0.44	12	0.03	245.00	6146.00	4495	20221205	-40.49	2325	20231024	15.05	3800	-29.61	20230112	2325	15.05	20231024	4495	-40.49	20221205	2325	15.05	20231024	0.86	N	228340	500	100 억	150660	N	N	N	N
23	20231128	111033	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2675	-35	5	-1.29	14031705	5238	22.72	2730	2735	2660	3520	1900	2710	2678.83	0.75	301	2956	2832	2766	2642	2576	2800	2610	100	810	500	1680	5	1	20000000	535	10.92	0.44	12	0.03	245.00	6146.00	4495	20221205	-40.49	2325	20231024	15.05	3800	-29.61	20230112	2325	15.05	20231024	4495	-40.49	20221205	2325	15.05	20231024	0.86	N	228340	500	100 억	150660	N	N	N	N
24	20231128	101027	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2670	-40	5	-1.48	9102175	3388	14.69	2730	2735	2670	3520	1900	2710	2686.59	0.75	399	2956	2832	2766	2642	2576	2800	2610	100	810	500	1680	5	1	20000000	534	10.90	0.43	12	0.02	245.00	6146.00	4495	20221205	-40.60	2325	20231024	14.84	3800	-29.74	20230112	2325	14.84	20231024	4495	-40.60	20221205	2325	14.84	20231024	0.86	N	228340	500	100 억	150660	N	N	N	N
25	20231128	091030	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2725	15	2	0.55	589330	216	0.94	2730	2735	2720	3520	1900	2710	2728.38	0.75	-183	2956	2832	2766	2642	2576	2800	2610	100	810	500	1680	5	1	20000000	545	11.12	0.44	12	0.00	245.00	6146.00	4495	20221205	-39.38	2325	20231024	17.20	3800	-28.29	20230112	2325	17.20	20231024	4495	-39.38	20221205	2325	17.20	20231024	0.86	N	228340	500	100 억	150660	N	N	N	N
26	20231127	161022	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2710	-50	5	-1.81	62751945	22885	63.11	2760	2890	2700	3585	1935	2760	2742.06	0.76	-927	2853	2806	2748	2701	2643	2777	2672	100	825	500	1710	5	1	20000000	542	11.06	0.44	12	0.11	245.00	6146.00	4495	20221205	-39.71	2325	20231024	16.56	3800	-28.68	20230112	2325	16.56	20231024	4495	-39.71	20221205	2325	16.56	20231024	0.86	N	228340	500	100 억	151474	N	N	N	N
27	20231127	151032	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2725	-35	5	-1.27	61714165	22502	62.06	2760	2890	2700	3585	1935	2760	2742.61	0.76	-912	2853	2806	2748	2701	2643	2777	2672	100	825	500	1710	5	1	20000000	545	11.12	0.44	12	0.11	245.00	6146.00	4495	20221205	-39.38	2325	20231024	17.20	3800	-28.29	20230112	2325	17.20	20231024	4495	-39.38	20221205	2325	17.20	20231024	0.86	N	228340	500	100 억	151474	N	N	N	N
28	20231127	141030	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2750	-10	5	-0.36	58602000	21361	58.91	2760	2890	2700	3585	1935	2760	2743.41	0.76	-910	2853	2806	2748	2701	2643	2777	2672	100	825	500	1710	5	1	20000000	550	11.22	0.45	12	0.11	245.00	6146.00	4495	20221205	-38.82	2325	20231024	18.28	3800	-27.63	20230112	2325	18.28	20231024	4495	-38.82	20221205	2325	18.28	20231024	0.86	N	228340	500	100 억	151474	N	N	N	N
29	20231127	131033	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2725	-35	5	-1.27	56256125	20501	56.54	2760	2890	2700	3585	1935	2760	2744.07	0.76	-883	2853	2806	2748	2701	2643	2777	2672	100	825	500	1710	5	1	20000000	545	11.12	0.44	12	0.10	245.00	6146.00	4495	20221205	-39.38	2325	20231024	17.20	3800	-28.29	20230112	2325	17.20	20231024	4495	-39.38	20221205	2325	17.20	20231024	0.86	N	228340	500	100 억	151474	N	N	N	N
30	20231127	121037	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2715	-45	5	-1.63	47486430	17269	47.62	2760	2890	2700	3585	1935	2760	2749.81	0.76	-573	2853	2806	2748	2701	2643	2777	2672	100	825	500	1710	5	1	20000000	543	11.08	0.44	12	0.09	245.00	6146.00	4495	20221205	-39.60	2325	20231024	16.77	3800	-28.55	20230112	2325	16.77	20231024	4495	-39.60	20221205	2325	16.77	20231024	0.86	N	228340	500	100 억	151474	N	N	N	N
31	20231127	111019	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2720	-40	5	-1.45	46797825	17016	46.93	2760	2890	2700	3585	1935	2760	2750.22	0.76	-548	2853	2806	2748	2701	2643	2777	2672	100	825	500	1710	5	1	20000000	544	11.10	0.44	12	0.09	245.00	6146.00	4495	20221205	-39.49	2325	20231024	16.99	3800	-28.42	20230112	2325	16.99	20231024	4495	-39.49	20221205	2325	16.99	20231024	0.86	N	228340	500	100 억	151474	N	N	N	N
32	20231127	101018	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2730	-30	5	-1.09	34289500	12426	34.27	2760	2890	2730	3585	1935	2760	2759.50	0.76	-515	2853	2806	2748	2701	2643	2777	2672	100	825	500	1710	5	1	20000000	546	11.14	0.44	12	0.06	245.00	6146.00	4495	20221205	-39.27	2325	20231024	17.42	3800	-28.16	20230112	2325	17.42	20231024	4495	-39.27	20221205	2325	17.42	20231024	0.86	N	228340	500	100 억	151474	N	N	N	N
33	20231127	091022	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2850	90	2	3.26	7557580	2714	7.48	2760	2890	2760	3585	1935	2760	2784.66	0.76	-62	2853	2806	2748	2701	2643	2777	2672	100	825	500	1710	5	1	20000000	570	11.63	0.46	12	0.01	245.00	6146.00	4495	20221205	-36.60	2325	20231024	22.58	3800	-25.00	20230112	2325	22.58	20231024	4495	-36.60	20221205	2325	22.58	20231024	0.86	N	228340	500	100 억	151474	N	N	N	N
34	20231124	161014	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2760	-35	5	-1.25	98361540	35952	168.22	2795	2795	2690	3630	1960	2795	2735.89	0.75	1579	2901	2847	2811	2757	2721	2830	2740	100	835	500	1730	5	1	20000000	552	11.27	0.45	12	0.18	245.00	6146.00	4495	20221205	-38.60	2325	20231024	18.71	3800	-27.37	20230112	2325	18.71	20231024	4495	-38.60	20221205	2325	18.71	20231024	0.84	N	228340	500	100 억	150256	N	N	N	N
35	20231124	151023	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2760	-35	5	-1.25	94944750	34714	162.43	2795	2795	2690	3630	1960	2795	2735.06	0.75	1595	2901	2847	2811	2757	2721	2830	2740	100	835	500	1730	5	1	20000000	552	11.27	0.45	12	0.17	245.00	6146.00	4495	20221205	-38.60	2325	20231024	18.71	3800	-27.37	20230112	2325	18.71	20231024	4495	-38.60	20221205	2325	18.71	20231024	0.84	N	228340	500	100 억	150256	N	N	N	N
36	20231124	141021	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2780	-15	5	-0.54	86588650	31696	148.31	2795	2795	2690	3630	1960	2795	2731.85	0.75	1344	2901	2847	2811	2757	2721	2830	2740	100	835	500	1730	5	1	20000000	556	11.35	0.45	12	0.16	245.00	6146.00	4495	20221205	-38.15	2325	20231024	19.57	3800	-26.84	20230112	2325	19.57	20231024	4495	-38.15	20221205	2325	19.57	20231024	0.84	N	228340	500	100 억	150256	N	N	N	N
37	20231124	131017	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2780	-15	5	-0.54	83659310	30643	143.38	2795	2795	2690	3630	1960	2795	2730.13	0.75	1513	2901	2847	2811	2757	2721	2830	2740	100	835	500	1730	5	1	20000000	556	11.35	0.45	12	0.15	245.00	6146.00	4495	20221205	-38.15	2325	20231024	19.57	3800	-26.84	20230112	2325	19.57	20231024	4495	-38.15	20221205	2325	19.57	20231024	0.84	N	228340	500	100 억	150256	N	N	N	N
38	20231124	121025	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2755	-40	5	-1.43	72851100	26746	125.15	2795	2795	2690	3630	1960	2795	2723.81	0.75	2633	2901	2847	2811	2757	2721	2830	2740	100	835	500	1730	5	1	20000000	551	11.24	0.45	12	0.13	245.00	6146.00	4495	20221205	-38.71	2325	20231024	18.49	3800	-27.50	20230112	2325	18.49	20231024	4495	-38.71	20221205	2325	18.49	20231024	0.84	N	228340	500	100 억	150256	N	N	N	N
39	20231124	111020	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2730	-65	5	-2.33	61107360	22452	105.05	2795	2795	2690	3630	1960	2795	2721.69	0.75	4147	2901	2847	2811	2757	2721	2830	2740	100	835	500	1730	5	1	20000000	546	11.14	0.44	12	0.11	245.00	6146.00	4495	20221205	-39.27	2325	20231024	17.42	3800	-28.16	20230112	2325	17.42	20231024	4495	-39.27	20221205	2325	17.42	20231024	0.84	N	228340	500	100 억	150256	N	N	N	N
40	20231124	101022	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2735	-60	5	-2.15	13850900	5022	23.50	2795	2795	2730	3630	1960	2795	2758.04	0.75	1692	2901	2847	2811	2757	2721	2830	2740	100	835	500	1730	5	1	20000000	547	11.16	0.45	12	0.03	245.00	6146.00	4495	20221205	-39.15	2325	20231024	17.63	3800	-28.03	20230112	2325	17.63	20231024	4495	-39.15	20221205	2325	17.63	20231024	0.84	N	228340	500	100 억	150256	N	N	N	N
41	20231124	091017	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2795	0	3	0.00	209625	75	0.35	2795	2795	2795	3630	1960	2795	2795.00	0.75	0	2901	2847	2811	2757	2721	2830	2740	100	835	500	1730	5	1	20000000	559	11.41	0.45	12	0.00	245.00	6146.00	4495	20221205	-37.82	2325	20231024	20.22	3800	-26.45	20230112	2325	20.22	20231024	4495	-37.82	20221205	2325	20.22	20231024	0.84	N	228340	500	100 억	150256	N	N	N	N
42	20231123	161003	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2795	-40	5	-1.41	60226775	21372	42.06	2830	2865	2775	3685	1985	2835	2818.02	0.78	-6674	2948	2891	2833	2776	2718	2920	2805	100	850	500	1750	5	1	20000000	559	11.41	0.45	12	0.11	245.00	6146.00	4495	20221205	-37.82	2325	20231024	20.22	3800	-26.45	20230112	2325	20.22	20231024	4495	-37.82	20221205	2325	20.22	20231024	0.80	N	228340	500	100 억	156930	N	N	N	N
43	20231123	151039	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2795	-40	5	-1.41	55948190	19841	39.04	2830	2865	2775	3685	1985	2835	2819.83	0.78	-6484	2948	2891	2833	2776	2718	2920	2805	100	850	500	1750	5	1	20000000	559	11.41	0.45	12	0.10	245.00	6146.00	4495	20221205	-37.82	2325	20231024	20.22	3800	-26.45	20230112	2325	20.22	20231024	4495	-37.82	20221205	2325	20.22	20231024	0.80	N	228340	500	100 억	156930	N	N	N	N
44	20231123	141039	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2820	-15	5	-0.53	44666815	15805	31.10	2830	2865	2800	3685	1985	2835	2826.12	0.78	-4642	2948	2891	2833	2776	2718	2920	2805	100	850	500	1750	5	1	20000000	564	11.51	0.46	12	0.08	245.00	6146.00	4495	20221205	-37.26	2325	20231024	21.29	3800	-25.79	20230112	2325	21.29	20231024	4495	-37.26	20221205	2325	21.29	20231024	0.80	N	228340	500	100 억	156930	N	N	N	N
45	20231123	131036	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2830	-5	5	-0.18	43478230	15382	30.27	2830	2865	2800	3685	1985	2835	2826.57	0.78	-4610	2948	2891	2833	2776	2718	2920	2805	100	850	500	1750	5	1	20000000	566	11.55	0.46	12	0.08	245.00	6146.00	4495	20221205	-37.04	2325	20231024	21.72	3800	-25.53	20230112	2325	21.72	20231024	4495	-37.04	20221205	2325	21.72	20231024	0.80	N	228340	500	100 억	156930	N	N	N	N
46	20231123	121020	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2830	-5	5	-0.18	26001415	9185	18.07	2830	2865	2800	3685	1985	2835	2830.86	0.78	-1462	2948	2891	2833	2776	2718	2920	2805	100	850	500	1750	5	1	20000000	566	11.55	0.46	12	0.05	245.00	6146.00	4495	20221205	-37.04	2325	20231024	21.72	3800	-25.53	20230112	2325	21.72	20231024	4495	-37.04	20221205	2325	21.72	20231024	0.80	N	228340	500	100 억	156930	N	N	N	N
47	20231123	111048	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2860	25	2	0.88	21043625	7437	14.63	2830	2865	2800	3685	1985	2835	2829.59	0.78	-940	2948	2891	2833	2776	2718	2920	2805	100	850	500	1750	5	1	20000000	572	11.67	0.47	12	0.04	245.00	6146.00	4495	20221205	-36.37	2325	20231024	23.01	3800	-24.74	20230112	2325	23.01	20231024	4495	-36.37	20221205	2325	23.01	20231024	0.80	N	228340	500	100 억	156930	N	N	N	N
48	20231123	101022	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2845	10	2	0.35	16700640	5914	11.64	2830	2865	2800	3685	1985	2835	2823.92	0.78	-182	2948	2891	2833	2776	2718	2920	2805	100	850	500	1750	5	1	20000000	569	11.61	0.46	12	0.03	245.00	6146.00	4495	20221205	-36.71	2325	20231024	22.37	3800	-25.13	20230112	2325	22.37	20231024	4495	-36.71	20221205	2325	22.37	20231024	0.80	N	228340	500	100 억	156930	N	N	N	N
49	20231123	091019	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2830	-5	5	-0.18	2370360	838	1.65	2830	2830	2810	3685	1985	2835	2828.59	0.78	-80	2948	2891	2833	2776	2718	2920	2805	100	850	500	1750	5	1	20000000	566	11.55	0.46	12	0.00	245.00	6146.00	4495	20221205	-37.04	2325	20231024	21.72	3800	-25.53	20230112	2325	21.72	20231024	4495	-37.04	20221205	2325	21.72	20231024	0.80	N	228340	500	100 억	156930	N	N	N	N
50	20231122	160941	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2835	-15	5	-0.53	143980175	50733	148.38	2790	2890	2775	3705	1995	2850	2838.00	0.79	-50	2996	2922	2846	2772	2696	2960	2810	100	855	500	1760	5	1	20000000	567	11.57	0.46	12	0.25	245.00	6146.00	4495	20221205	-36.93	2325	20231024	21.94	3800	-25.39	20230112	2325	21.94	20231024	4495	-36.93	20221205	2325	21.94	20231024	0.84	N	228340	500	100 억	157021	N	N	N	N
51	20231122	151000	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2840	-10	5	-0.35	130783330	46077	134.76	2790	2890	2775	3705	1995	2850	2838.36	0.79	350	2996	2922	2846	2772	2696	2960	2810	100	855	500	1760	5	1	20000000	568	11.59	0.46	12	0.23	245.00	6146.00	4495	20221205	-36.82	2325	20231024	22.15	3800	-25.26	20230112	2325	22.15	20231024	4495	-36.82	20221205	2325	22.15	20231024	0.84	N	228340	500	100 억	157021	N	N	N	N
52	20231122	140952	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2870	20	2	0.70	111386635	39284	114.89	2790	2890	2775	3705	1995	2850	2835.42	0.79	646	2996	2922	2846	2772	2696	2960	2810	100	855	500	1760	5	1	20000000	574	11.71	0.47	12	0.20	245.00	6146.00	4495	20221205	-36.15	2325	20231024	23.44	3800	-24.47	20230112	2325	23.44	20231024	4495	-36.15	20221205	2325	23.44	20231024	0.84	N	228340	500	100 억	157021	N	N	N	N
53	20231122	131028	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2860	10	2	0.35	108647185	38326	112.09	2790	2890	2775	3705	1995	2850	2834.82	0.79	681	2996	2922	2846	2772	2696	2960	2810	100	855	500	1760	5	1	20000000	572	11.67	0.47	12	0.19	245.00	6146.00	4495	20221205	-36.37	2325	20231024	23.01	3800	-24.74	20230112	2325	23.01	20231024	4495	-36.37	20221205	2325	23.01	20231024	0.84	N	228340	500	100 억	157021	N	N	N	N
54	20231122	121032	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2870	20	2	0.70	95363635	33670	98.47	2790	2890	2775	3705	1995	2850	2832.30	0.79	-177	2996	2922	2846	2772	2696	2960	2810	100	855	500	1760	5	1	20000000	574	11.71	0.47	12	0.17	245.00	6146.00	4495	20221205	-36.15	2325	20231024	23.44	3800	-24.47	20230112	2325	23.44	20231024	4495	-36.15	20221205	2325	23.44	20231024	0.84	N	228340	500	100 억	157021	N	N	N	N
55	20231122	111117	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2850	0	3	0.00	74189560	26274	76.84	2790	2890	2775	3705	1995	2850	2823.69	0.79	-1248	2996	2922	2846	2772	2696	2960	2810	100	855	500	1760	5	1	20000000	570	11.63	0.46	12	0.13	245.00	6146.00	4495	20221205	-36.60	2325	20231024	22.58	3800	-25.00	20230112	2325	22.58	20231024	4495	-36.60	20221205	2325	22.58	20231024	0.84	N	228340	500	100 억	157021	N	N	N	N
56	20231122	101041	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2885	35	2	1.23	61168135	21711	63.50	2790	2890	2775	3705	1995	2850	2817.38	0.79	-1457	2996	2922	2846	2772	2696	2960	2810	100	855	500	1760	5	1	20000000	577	11.78	0.47	12	0.11	245.00	6146.00	4495	20221205	-35.82	2325	20231024	24.09	3800	-24.08	20230112	2325	24.09	20231024	4495	-35.82	20221205	2325	24.09	20231024	0.84	N	228340	500	100 억	157021	N	N	N	N
57	20231122	090949	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2810	-40	5	-1.40	21793080	7812	22.85	2790	2810	2775	3705	1995	2850	2789.69	0.79	161	2996	2922	2846	2772	2696	2960	2810	100	855	500	1760	5	1	20000000	562	11.47	0.46	12	0.04	245.00	6146.00	4495	20221205	-37.49	2325	20231024	20.86	3800	-26.05	20230112	2325	20.86	20231024	4495	-37.49	20221205	2325	20.86	20231024	0.84	N	228340	500	100 억	157021	N	N	N	N
58	20231121	160955	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2850	10	2	0.35	96654690	34171	37.02	2840	2920	2770	3690	1990	2840	2828.56	0.79	-1839	3013	2926	2813	2726	2613	2970	2770	100	850	500	1760	5	1	20000000	570	11.63	0.46	12	0.17	245.00	6146.00	4495	20221205	-36.60	2325	20231024	22.58	3800	-25.00	20230112	2325	22.58	20231024	4495	-36.60	20221205	2325	22.58	20231024	0.85	N	228340	500	100 억	158892	N	N	N	N
59	20231121	150958	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2840	0	3	0.00	93687120	33127	35.89	2840	2920	2770	3690	1990	2840	2828.12	0.79	-1646	3013	2926	2813	2726	2613	2970	2770	100	850	500	1760	5	1	20000000	568	11.59	0.46	12	0.17	245.00	6146.00	4495	20221205	-36.82	2325	20231024	22.15	3800	-25.26	20230112	2325	22.15	20231024	4495	-36.82	20221205	2325	22.15	20231024	0.85	N	228340	500	100 억	158892	N	N	N	N
60	20231121	140943	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2835	-5	5	-0.18	79617900	28148	30.50	2840	2920	2770	3690	1990	2840	2828.55	0.79	-1380	3013	2926	2813	2726	2613	2970	2770	100	850	500	1760	5	1	20000000	567	11.57	0.46	12	0.14	245.00	6146.00	4495	20221205	-36.93	2325	20231024	21.94	3800	-25.39	20230112	2325	21.94	20231024	4495	-36.93	20221205	2325	21.94	20231024	0.85	N	228340	500	100 억	158892	N	N	N	N
61	20231121	130935	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2825	-15	5	-0.53	75355120	26636	28.86	2840	2920	2770	3690	1990	2840	2829.07	0.79	-529	3013	2926	2813	2726	2613	2970	2770	100	850	500	1760	5	1	20000000	565	11.53	0.46	12	0.13	245.00	6146.00	4495	20221205	-37.15	2325	20231024	21.51	3800	-25.66	20230112	2325	21.51	20231024	4495	-37.15	20221205	2325	21.51	20231024	0.85	N	228340	500	100 억	158892	N	N	N	N
62	20231121	120937	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2835	-5	5	-0.18	73189520	25870	28.03	2840	2920	2770	3690	1990	2840	2829.13	0.79	-465	3013	2926	2813	2726	2613	2970	2770	100	850	500	1760	5	1	20000000	567	11.57	0.46	12	0.13	245.00	6146.00	4495	20221205	-36.93	2325	20231024	21.94	3800	-25.39	20230112	2325	21.94	20231024	4495	-36.93	20221205	2325	21.94	20231024	0.85	N	228340	500	100 억	158892	N	N	N	N
63	20231121	110931	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2845	5	2	0.18	71237245	25182	27.28	2840	2920	2770	3690	1990	2840	2828.90	0.79	-295	3013	2926	2813	2726	2613	2970	2770	100	850	500	1760	5	1	20000000	569	11.61	0.46	12	0.13	245.00	6146.00	4495	20221205	-36.71	2325	20231024	22.37	3800	-25.13	20230112	2325	22.37	20231024	4495	-36.71	20221205	2325	22.37	20231024	0.85	N	228340	500	100 억	158892	N	N	N	N
64	20231121	100909	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2855	15	2	0.53	55094765	19495	21.12	2840	2920	2770	3690	1990	2840	2826.10	0.79	-110	3013	2926	2813	2726	2613	2970	2770	100	850	500	1760	5	1	20000000	571	11.65	0.46	12	0.10	245.00	6146.00	4495	20221205	-36.48	2325	20231024	22.80	3800	-24.87	20230112	2325	22.80	20231024	4495	-36.48	20221205	2325	22.80	20231024	0.85	N	228340	500	100 억	158892	N	N	N	N
65	20231121	090923	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2800	-40	5	-1.41	12924855	4585	4.97	2840	2840	2800	3690	1990	2840	2818.94	0.79	-222	3013	2926	2813	2726	2613	2970	2770	100	850	500	1760	5	1	20000000	560	11.43	0.46	12	0.02	245.00	6146.00	4495	20221205	-37.71	2325	20231024	20.43	3800	-26.32	20230112	2325	20.43	20231024	4495	-37.71	20221205	2325	20.43	20231024	0.85	N	228340	500	100 억	158892	N	N	N	N
66	20231120	160929	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2840	170	2	6.37	259241920	92057	103.97	2725	2900	2700	3470	1870	2670	2818.57	0.81	-3854	2903	2786	2693	2576	2483	2740	2530	100	800	500	1650	5	1	20000000	568	11.59	0.46	12	0.46	245.00	6146.00	4495	20221205	-36.82	2325	20231024	22.15	3800	-25.26	20230112	2325	22.15	20231024	4495	-36.82	20221205	2325	22.15	20231024	0.86	N	228340	500	100 억	162689	N	N	N	N
67	20231120	150937	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2815	145	2	5.43	250801095	89055	100.58	2725	2900	2700	3470	1870	2670	2818.81	0.81	-3668	2903	2786	2693	2576	2483	2740	2530	100	800	500	1650	5	1	20000000	563	11.49	0.46	12	0.45	245.00	6146.00	4495	20221205	-37.37	2325	20231024	21.08	3800	-25.92	20230112	2325	21.08	20231024	4495	-37.37	20221205	2325	21.08	20231024	0.86	N	228340	500	100 억	162689	N	N	N	N
68	20231120	140937	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2800	130	2	4.87	243797150	86556	97.76	2725	2900	2700	3470	1870	2670	2819.28	0.81	-3610	2903	2786	2693	2576	2483	2740	2530	100	800	500	1650	5	1	20000000	560	11.43	0.46	12	0.43	245.00	6146.00	4495	20221205	-37.71	2325	20231024	20.43	3800	-26.32	20230112	2325	20.43	20231024	4495	-37.71	20221205	2325	20.43	20231024	0.86	N	228340	500	100 억	162689	N	N	N	N
69	20231120	130930	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2825	155	2	5.81	235047235	83446	94.25	2725	2900	2700	3470	1870	2670	2819.50	0.81	-3618	2903	2786	2693	2576	2483	2740	2530	100	800	500	1650	5	1	20000000	565	11.53	0.46	12	0.42	245.00	6146.00	4495	20221205	-37.15	2325	20231024	21.51	3800	-25.66	20230112	2325	21.51	20231024	4495	-37.15	20221205	2325	21.51	20231024	0.86	N	228340	500	100 억	162689	N	N	N	N
70	20231120	120934	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2785	115	2	4.31	215934080	76657	86.58	2725	2900	2700	3470	1870	2670	2819.88	0.81	-3156	2903	2786	2693	2576	2483	2740	2530	100	800	500	1650	5	1	20000000	557	11.37	0.45	12	0.38	245.00	6146.00	4495	20221205	-38.04	2325	20231024	19.78	3800	-26.71	20230112	2325	19.78	20231024	4495	-38.04	20221205	2325	19.78	20231024	0.86	N	228340	500	100 억	162689	N	N	N	N
71	20231120	110929	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2815	145	2	5.43	200727205	71234	80.45	2725	2900	2700	3470	1870	2670	2821.10	0.81	-2585	2903	2786	2693	2576	2483	2740	2530	100	800	500	1650	5	1	20000000	563	11.49	0.46	12	0.36	245.00	6146.00	4495	20221205	-37.37	2325	20231024	21.08	3800	-25.92	20230112	2325	21.08	20231024	4495	-37.37	20221205	2325	21.08	20231024	0.86	N	228340	500	100 억	162689	N	N	N	N
72	20231120	100927	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2870	200	2	7.49	167749070	59529	67.23	2725	2900	2700	3470	1870	2670	2821.84	0.81	-3015	2903	2786	2693	2576	2483	2740	2530	100	800	500	1650	5	1	20000000	574	11.71	0.47	12	0.30	245.00	6146.00	4495	20221205	-36.15	2325	20231024	23.44	3800	-24.47	20230112	2325	23.44	20231024	4495	-36.15	20221205	2325	23.44	20231024	0.86	N	228340	500	100 억	162689	N	N	N	N
73	20231120	090936	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2755	85	2	3.18	27356125	9996	11.29	2725	2775	2700	3470	1870	2670	2748.77	0.81	752	2903	2786	2693	2576	2483	2740	2530	100	800	500	1650	5	1	20000000	551	11.24	0.45	12	0.05	245.00	6146.00	4495	20221205	-38.71	2325	20231024	18.49	3800	-27.50	20230112	2325	18.49	20231024	4495	-38.71	20221205	2325	18.49	20231024	0.86	N	228340	500	100 억	162689	N	N	N	N
74	20231117	160955	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2670	-30	5	-1.11	240208665	88439	110.85	2710	2810	2600	3510	1890	2700	2716.73	0.81	-261	2833	2766	2653	2586	2473	2800	2620	100	810	500	1670	5	1	20000000	534	10.90	0.43	12	0.44	245.00	6146.00	4495	20221205	-40.60	2325	20231024	14.84	3800	-29.74	20230112	2325	14.84	20231024	4495	-40.60	20221205	2325	14.84	20231024	0.86	N	228340	500	100 억	162787	N	N	N	N
75	20231117	151002	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2705	5	2	0.19	223039035	82023	102.81	2710	2810	2600	3510	1890	2700	2719.23	0.81	1291	2833	2766	2653	2586	2473	2800	2620	100	810	500	1670	5	1	20000000	541	11.04	0.44	12	0.41	245.00	6146.00	4495	20221205	-39.82	2325	20231024	16.34	3800	-28.82	20230112	2325	16.34	20231024	4495	-39.82	20221205	2325	16.34	20231024	0.86	N	228340	500	100 억	162787	N	N	N	N
76	20231117	140956	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2730	30	2	1.11	89420185	33501	41.99	2710	2735	2600	3510	1890	2700	2669.15	0.81	-1497	2833	2766	2653	2586	2473	2800	2620	100	810	500	1670	5	1	20000000	546	11.14	0.44	12	0.17	245.00	6146.00	4495	20221205	-39.27	2325	20231024	17.42	3800	-28.16	20230112	2325	17.42	20231024	4495	-39.27	20221205	2325	17.42	20231024	0.86	N	228340	500	100 억	162787	N	N	N	N
77	20231117	130954	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2680	-20	5	-0.74	78288710	29395	36.84	2710	2730	2600	3510	1890	2700	2663.30	0.81	-820	2833	2766	2653	2586	2473	2800	2620	100	810	500	1670	5	1	20000000	536	10.94	0.44	12	0.15	245.00	6146.00	4495	20221205	-40.38	2325	20231024	15.27	3800	-29.47	20230112	2325	15.27	20231024	4495	-40.38	20221205	2325	15.27	20231024	0.86	N	228340	500	100 억	162787	N	N	N	N
78	20231117	120956	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2640	-60	5	-2.22	77445865	29079	36.45	2710	2730	2600	3510	1890	2700	2663.25	0.81	-689	2833	2766	2653	2586	2473	2800	2620	100	810	500	1670	5	1	20000000	528	10.78	0.43	12	0.15	245.00	6146.00	4495	20221205	-41.27	2325	20231024	13.55	3800	-30.53	20230112	2325	13.55	20231024	4495	-41.27	20221205	2325	13.55	20231024	0.86	N	228340	500	100 억	162787	N	N	N	N
79	20231117	111000	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2690	-10	5	-0.37	74111340	27827	34.88	2710	2730	2600	3510	1890	2700	2663.25	0.81	-785	2833	2766	2653	2586	2473	2800	2620	100	810	500	1670	5	1	20000000	538	10.98	0.44	12	0.14	245.00	6146.00	4495	20221205	-40.16	2325	20231024	15.70	3800	-29.21	20230112	2325	15.70	20231024	4495	-40.16	20221205	2325	15.70	20231024	0.86	N	228340	500	100 억	162787	N	N	N	N
80	20231117	100957	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2650	-50	5	-1.85	39204440	14843	18.60	2710	2710	2600	3510	1890	2700	2641.16	0.81	-1168	2833	2766	2653	2586	2473	2800	2620	100	810	500	1670	5	1	20000000	530	10.82	0.43	12	0.07	245.00	6146.00	4495	20221205	-41.05	2325	20231024	13.98	3800	-30.26	20230112	2325	13.98	20231024	4495	-41.05	20221205	2325	13.98	20231024	0.86	N	228340	500	100 억	162787	N	N	N	N
81	20231117	090959	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2670	-30	5	-1.11	12704375	4741	5.94	2710	2710	2615	3510	1890	2700	2679.55	0.81	-458	2833	2766	2653	2586	2473	2800	2620	100	810	500	1670	5	1	20000000	534	10.90	0.43	12	0.02	245.00	6146.00	4495	20221205	-40.60	2325	20231024	14.84	3800	-29.74	20230112	2325	14.84	20231024	4495	-40.60	20221205	2325	14.84	20231024	0.86	N	228340	500	100 억	162787	N	N	N	N
82	20231116	160956	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2700	125	2	4.85	202603880	77306	341.52	2595	2720	2540	3345	1805	2575	2620.80	0.82	-846	2615	2595	2560	2540	2505	2605	2550	100	770	500	1590	5	1	20000000	540	11.02	0.44	12	0.39	245.00	6146.00	4495	20221205	-39.93	2325	20231024	16.13	3800	-28.95	20230112	2325	16.13	20231024	4495	-39.93	20221205	2325	16.13	20231024	0.86	N	228340	500	100 억	163718	N	N	N	N
83	20231116	150951	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2575	0	3	0.00	96191045	37377	165.12	2595	2600	2540	3345	1805	2575	2573.54	0.82	18	2615	2595	2560	2540	2505	2605	2550	100	770	500	1590	5	1	20000000	515	10.51	0.42	12	0.19	245.00	6146.00	4495	20221205	-42.71	2325	20231024	10.75	3800	-32.24	20230112	2325	10.75	20231024	4495	-42.71	20221205	2325	10.75	20231024	0.86	N	228340	500	100 억	163718	N	N	N	N
84	20231116	140927	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2560	-15	5	-0.58	75548785	29373	129.76	2595	2600	2540	3345	1805	2575	2572.05	0.82	745	2615	2595	2560	2540	2505	2605	2550	100	770	500	1590	5	1	20000000	512	10.45	0.42	12	0.15	245.00	6146.00	4495	20221205	-43.05	2325	20231024	10.11	3800	-32.63	20230112	2325	10.11	20231024	4495	-43.05	20221205	2325	10.11	20231024	0.86	N	228340	500	100 억	163718	N	N	N	N
85	20231116	130950	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2585	10	2	0.39	27703785	10710	47.31	2595	2600	2575	3345	1805	2575	2586.72	0.82	88	2615	2595	2560	2540	2505	2605	2550	100	770	500	1590	5	1	20000000	517	10.55	0.42	12	0.05	245.00	6146.00	4495	20221205	-42.49	2325	20231024	11.18	3800	-31.97	20230112	2325	11.18	20231024	4495	-42.49	20221205	2325	11.18	20231024	0.86	N	228340	500	100 억	163718	N	N	N	N
86	20231116	120952	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2590	15	2	0.58	24722895	9559	42.23	2595	2600	2575	3345	1805	2575	2586.35	0.82	88	2615	2595	2560	2540	2505	2605	2550	100	770	500	1590	5	1	20000000	518	10.57	0.42	12	0.05	245.00	6146.00	4495	20221205	-42.38	2325	20231024	11.40	3800	-31.84	20230112	2325	11.40	20231024	4495	-42.38	20221205	2325	11.40	20231024	0.86	N	228340	500	100 억	163718	N	N	N	N
87	20231116	110950	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2590	15	2	0.58	10582625	4093	18.08	2595	2600	2575	3345	1805	2575	2585.54	0.82	20	2615	2595	2560	2540	2505	2605	2550	100	770	500	1590	5	1	20000000	518	10.57	0.42	12	0.02	245.00	6146.00	4495	20221205	-42.38	2325	20231024	11.40	3800	-31.84	20230112	2325	11.40	20231024	4495	-42.38	20221205	2325	11.40	20231024	0.86	N	228340	500	100 억	163718	N	N	N	N
88	20231116	100950	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2585	10	2	0.39	8497370	3286	14.52	2595	2595	2575	3345	1805	2575	2585.93	0.82	0	2615	2595	2560	2540	2505	2605	2550	100	770	500	1590	5	1	20000000	517	10.55	0.42	12	0.02	245.00	6146.00	4495	20221205	-42.49	2325	20231024	11.18	3800	-31.97	20230112	2325	11.18	20231024	4495	-42.49	20221205	2325	11.18	20231024	0.86	N	228340	500	100 억	163718	N	N	N	N
89	20231116	090955	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2575	0	3	0.00	0	0	0.00	0	0	0	3345	1805	2575	0.00	0.82	0	2615	2595	2560	2540	2505	2605	2550	100	770	500	1590	5	1	20000000	515	10.51	0.42	12	0.00	245.00	6146.00	4495	20221205	-42.71	2325	20231024	10.75	3800	-32.24	20230112	2325	10.75	20231024	4495	-42.71	20221205	2325	10.75	20231024	0.86	N	228340	500	100 억	163718	N	N	N	N
90	20231115	160844	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2575	50	2	1.98	57880570	22636	118.09	2530	2580	2525	3280	1770	2525	2557.01	0.82	470	2608	2566	2483	2441	2358	2587	2462	100	755	500	1560	5	1	20000000	515	10.51	0.42	12	0.11	245.00	6146.00	4495	20221205	-42.71	2325	20231024	10.75	3800	-32.24	20230112	2325	10.75	20231024	4495	-42.71	20221205	2325	10.75	20231024	0.89	N	228340	500	100 억	163248	N	N	N	N
91	20231115	151007	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2560	35	2	1.39	49469395	19365	101.02	2530	2580	2525	3280	1770	2525	2554.58	0.82	539	2608	2566	2483	2441	2358	2587	2462	100	755	500	1560	5	1	20000000	512	10.45	0.42	12	0.10	245.00	6146.00	4495	20221205	-43.05	2325	20231024	10.11	3800	-32.63	20230112	2325	10.11	20231024	4495	-43.05	20221205	2325	10.11	20231024	0.89	N	228340	500	100 억	163248	N	N	N	N
92	20231115	141004	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2560	35	2	1.39	47970115	18779	97.97	2530	2580	2525	3280	1770	2525	2554.46	0.82	539	2608	2566	2483	2441	2358	2587	2462	100	755	500	1560	5	1	20000000	512	10.45	0.42	12	0.09	245.00	6146.00	4495	20221205	-43.05	2325	20231024	10.11	3800	-32.63	20230112	2325	10.11	20231024	4495	-43.05	20221205	2325	10.11	20231024	0.89	N	228340	500	100 억	163248	N	N	N	N
93	20231115	131005	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2565	40	2	1.58	47357525	18540	96.72	2530	2580	2525	3280	1770	2525	2554.34	0.82	586	2608	2566	2483	2441	2358	2587	2462	100	755	500	1560	5	1	20000000	513	10.47	0.42	12	0.09	245.00	6146.00	4495	20221205	-42.94	2325	20231024	10.32	3800	-32.50	20230112	2325	10.32	20231024	4495	-42.94	20221205	2325	10.32	20231024	0.89	N	228340	500	100 억	163248	N	N	N	N
94	20231115	121007	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2530	5	2	0.20	43884890	17178	89.61	2530	2580	2525	3280	1770	2525	2554.71	0.82	576	2608	2566	2483	2441	2358	2587	2462	100	755	500	1560	5	1	20000000	506	10.33	0.41	12	0.09	245.00	6146.00	4495	20221205	-43.72	2325	20231024	8.82	3800	-33.42	20230112	2325	8.82	20231024	4495	-43.72	20221205	2325	8.82	20231024	0.89	N	228340	500	100 억	163248	N	N	N	N
95	20231115	111018	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2575	50	2	1.98	31962275	12477	65.09	2530	2580	2530	3280	1770	2525	2561.70	0.82	254	2608	2566	2483	2441	2358	2587	2462	100	755	500	1560	5	1	20000000	515	10.51	0.42	12	0.06	245.00	6146.00	4495	20221205	-42.71	2325	20231024	10.75	3800	-32.24	20230112	2325	10.75	20231024	4495	-42.71	20221205	2325	10.75	20231024	0.89	N	228340	500	100 억	163248	N	N	N	N
96	20231115	101009	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2535	10	2	0.40	5596170	2209	11.52	2530	2555	2530	3280	1770	2525	2533.35	0.82	247	2608	2566	2483	2441	2358	2587	2462	100	755	500	1560	5	1	20000000	507	10.35	0.41	12	0.01	245.00	6146.00	4495	20221205	-43.60	2325	20231024	9.03	3800	-33.29	20230112	2325	9.03	20231024	4495	-43.60	20221205	2325	9.03	20231024	0.89	N	228340	500	100 억	163248	N	N	N	N
97	20231115	091000	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2555	30	2	1.19	4201175	1660	8.66	2530	2555	2530	3280	1770	2525	2530.83	0.82	32	2608	2566	2483	2441	2358	2587	2462	100	755	500	1560	5	1	20000000	511	10.43	0.42	12	0.01	245.00	6146.00	4495	20221205	-43.16	2325	20231024	9.89	3800	-32.76	20230112	2325	9.89	20231024	4495	-43.16	20221205	2325	9.89	20231024	0.89	N	228340	500	100 억	163248	N	N	N	N
98	20231114	160946	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2525	45	2	1.81	47348380	19169	125.02	2400	2525	2400	3220	1740	2480	2470.05	0.81	1362	2600	2540	2510	2450	2420	2525	2435	100	740	500	1530	5	1	20000000	505	10.31	0.41	12	0.10	245.00	6146.00	4495	20221205	-43.83	2325	20231024	8.60	3800	-33.55	20230112	2325	8.60	20231024	4495	-43.83	20221205	2325	8.60	20231024	0.91	N	228340	500	100 억	161886	N	N	N	N
99	20231114	150951	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2490	10	2	0.40	45468280	18424	120.16	2400	2525	2400	3220	1740	2480	2467.88	0.81	1373	2600	2540	2510	2450	2420	2525	2435	100	740	500	1530	5	1	20000000	498	10.16	0.41	12	0.09	245.00	6146.00	4495	20221205	-44.61	2325	20231024	7.10	3800	-34.47	20230112	2325	7.10	20231024	4495	-44.61	20221205	2325	7.10	20231024	0.91	N	228340	500	100 억	161886	N	N	N	N
100	20231114	140949	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2485	5	2	0.20	38119490	15480	100.96	2400	2525	2400	3220	1740	2480	2462.50	0.81	1367	2600	2540	2510	2450	2420	2525	2435	100	740	500	1530	5	1	20000000	497	10.14	0.40	12	0.08	245.00	6146.00	4495	20221205	-44.72	2325	20231024	6.88	3800	-34.61	20230112	2325	6.88	20231024	4495	-44.72	20221205	2325	6.88	20231024	0.91	N	228340	500	100 억	161886	N	N	N	N
101	20231114	130950	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2485	5	2	0.20	35143780	14284	93.16	2400	2525	2400	3220	1740	2480	2460.36	0.81	1388	2600	2540	2510	2450	2420	2525	2435	100	740	500	1530	5	1	20000000	497	10.14	0.40	12	0.07	245.00	6146.00	4495	20221205	-44.72	2325	20231024	6.88	3800	-34.61	20230112	2325	6.88	20231024	4495	-44.72	20221205	2325	6.88	20231024	0.91	N	228340	500	100 억	161886	N	N	N	N
102	20231114	120952	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2510	30	2	1.21	29357785	11961	78.01	2400	2525	2400	3220	1740	2480	2454.46	0.81	1132	2600	2540	2510	2450	2420	2525	2435	100	740	500	1530	5	1	20000000	502	10.24	0.41	12	0.06	245.00	6146.00	4495	20221205	-44.16	2325	20231024	7.96	3800	-33.95	20230112	2325	7.96	20231024	4495	-44.16	20221205	2325	7.96	20231024	0.91	N	228340	500	100 억	161886	N	N	N	N
103	20231114	111003	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2495	15	2	0.60	28247440	11518	75.12	2400	2525	2400	3220	1740	2480	2452.46	0.81	1054	2600	2540	2510	2450	2420	2525	2435	100	740	500	1530	5	1	20000000	499	10.18	0.41	12	0.06	245.00	6146.00	4495	20221205	-44.49	2325	20231024	7.31	3800	-34.34	20230112	2325	7.31	20231024	4495	-44.49	20221205	2325	7.31	20231024	0.91	N	228340	500	100 억	161886	N	N	N	N
104	20231114	100952	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2505	25	2	1.01	23787925	9738	63.51	2400	2525	2400	3220	1740	2480	2442.79	0.81	982	2600	2540	2510	2450	2420	2525	2435	100	740	500	1530	5	1	20000000	501	10.22	0.41	12	0.05	245.00	6146.00	4495	20221205	-44.27	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	4495	-44.27	20221205	2325	7.74	20231024	0.91	N	228340	500	100 억	161886	N	N	N	N
105	20231114	090942	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2490	10	2	0.40	18267150	7536	49.15	2400	2490	2400	3220	1740	2480	2423.98	0.81	874	2600	2540	2510	2450	2420	2525	2435	100	740	500	1530	5	1	20000000	498	10.16	0.41	12	0.04	245.00	6146.00	4495	20221205	-44.61	2325	20231024	7.10	3800	-34.47	20230112	2325	7.10	20231024	4495	-44.61	20221205	2325	7.10	20231024	0.91	N	228340	500	100 억	161886	N	N	N	N
106	20231113	160934	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2480	-50	5	-1.98	38518565	15332	129.93	2530	2570	2480	3285	1775	2530	2512.30	0.81	375	2630	2580	2535	2485	2440	2557	2462	100	755	500	1560	5	1	20000000	496	10.12	0.40	12	0.08	245.00	6146.00	4605	20221109	-46.15	2325	20231024	6.67	3800	-34.74	20230112	2325	6.67	20231024	4495	-44.83	20221205	2325	6.67	20231024	0.92	N	228340	500	100 억	161914	N	N	N	N
107	20231113	150929	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2485	-45	5	-1.78	35413160	14081	119.33	2530	2570	2480	3285	1775	2530	2514.96	0.81	1098	2630	2580	2535	2485	2440	2557	2462	100	755	500	1560	5	1	20000000	497	10.14	0.40	12	0.07	245.00	6146.00	4605	20221109	-46.04	2325	20231024	6.88	3800	-34.61	20230112	2325	6.88	20231024	4495	-44.72	20221205	2325	6.88	20231024	0.92	N	228340	500	100 억	161914	N	N	N	N
108	20231113	140931	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2515	-15	5	-0.59	32951095	13090	110.93	2530	2570	2480	3285	1775	2530	2517.27	0.81	1717	2630	2580	2535	2485	2440	2557	2462	100	755	500	1560	5	1	20000000	503	10.27	0.41	12	0.07	245.00	6146.00	4605	20221109	-45.39	2325	20231024	8.17	3800	-33.82	20230112	2325	8.17	20231024	4495	-44.05	20221205	2325	8.17	20231024	0.92	N	228340	500	100 억	161914	N	N	N	N
109	20231113	130928	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2520	-10	5	-0.40	27551780	10926	92.59	2530	2570	2495	3285	1775	2530	2521.67	0.81	1821	2630	2580	2535	2485	2440	2557	2462	100	755	500	1560	5	1	20000000	504	10.29	0.41	12	0.05	245.00	6146.00	4605	20221109	-45.28	2325	20231024	8.39	3800	-33.68	20230112	2325	8.39	20231024	4495	-43.94	20221205	2325	8.39	20231024	0.92	N	228340	500	100 억	161914	N	N	N	N
110	20231113	120931	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2500	-30	5	-1.19	25984710	10298	87.27	2530	2570	2500	3285	1775	2530	2523.28	0.81	1699	2630	2580	2535	2485	2440	2557	2462	100	755	500	1560	5	1	20000000	500	10.20	0.41	12	0.05	245.00	6146.00	4605	20221109	-45.71	2325	20231024	7.53	3800	-34.21	20230112	2325	7.53	20231024	4495	-44.38	20221205	2325	7.53	20231024	0.92	N	228340	500	100 억	161914	N	N	N	N
111	20231113	110927	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2545	15	2	0.59	7769555	3069	26.01	2530	2570	2520	3285	1775	2530	2531.62	0.81	206	2630	2580	2535	2485	2440	2557	2462	100	755	500	1560	5	1	20000000	509	10.39	0.41	12	0.02	245.00	6146.00	4605	20221109	-44.73	2325	20231024	9.46	3800	-33.03	20230112	2325	9.46	20231024	4495	-43.38	20221205	2325	9.46	20231024	0.92	N	228340	500	100 억	161914	N	N	N	N
112	20231113	100924	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2570	40	2	1.58	7535025	2977	25.23	2530	2570	2520	3285	1775	2530	2531.08	0.81	212	2630	2580	2535	2485	2440	2557	2462	100	755	500	1560	5	1	20000000	514	10.49	0.42	12	0.01	245.00	6146.00	4605	20221109	-44.19	2325	20231024	10.54	3800	-32.37	20230112	2325	10.54	20231024	4495	-42.83	20221205	2325	10.54	20231024	0.92	N	228340	500	100 억	161914	N	N	N	N
113	20231113	090933	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2530	0	3	0.00	1063925	421	3.57	2530	2530	2520	3285	1775	2530	2527.14	0.81	-54	2630	2580	2535	2485	2440	2557	2462	100	755	500	1560	5	1	20000000	506	10.33	0.41	12	0.00	245.00	6146.00	4605	20221109	-45.06	2325	20231024	8.82	3800	-33.42	20230112	2325	8.82	20231024	4495	-43.72	20221205	2325	8.82	20231024	0.92	N	228340	500	100 억	161914	N	N	N	N
114	20231110	160944	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2530	-55	5	-2.13	29696630	11796	131.10	2585	2585	2490	3360	1810	2585	2517.52	0.82	-2390	2635	2610	2580	2555	2525	2622	2567	100	775	500	1600	5	1	20000000	506	10.33	0.41	12	0.06	245.00	6146.00	5170	20221108	-51.06	2325	20231024	8.82	3800	-33.42	20230112	2325	8.82	20231024	4495	-43.72	20221205	2325	8.82	20231024	0.91	N	228340	500	100 억	164704	N	N	N	N
115	20231110	150947	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2540	-45	5	-1.74	28964510	11507	127.88	2585	2585	2490	3360	1810	2585	2517.12	0.82	-2202	2635	2610	2580	2555	2525	2622	2567	100	775	500	1600	5	1	20000000	508	10.37	0.41	12	0.06	245.00	6146.00	5170	20221108	-50.87	2325	20231024	9.25	3800	-33.16	20230112	2325	9.25	20231024	4495	-43.49	20221205	2325	9.25	20231024	0.91	N	228340	500	100 억	164704	N	N	N	N
116	20231110	140935	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2545	-40	5	-1.55	28684710	11397	126.66	2585	2585	2490	3360	1810	2585	2516.86	0.82	-2202	2635	2610	2580	2555	2525	2622	2567	100	775	500	1600	5	1	20000000	509	10.39	0.41	12	0.06	245.00	6146.00	5170	20221108	-50.77	2325	20231024	9.46	3800	-33.03	20230112	2325	9.46	20231024	4495	-43.38	20221205	2325	9.46	20231024	0.91	N	228340	500	100 억	164704	N	N	N	N
117	20231110	130936	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2545	-40	5	-1.55	22010860	8770	97.47	2585	2585	2490	3360	1810	2585	2509.79	0.82	-1321	2635	2610	2580	2555	2525	2622	2567	100	775	500	1600	5	1	20000000	509	10.39	0.41	12	0.04	245.00	6146.00	5170	20221108	-50.77	2325	20231024	9.46	3800	-33.03	20230112	2325	9.46	20231024	4495	-43.38	20221205	2325	9.46	20231024	0.91	N	228340	500	100 억	164704	N	N	N	N
118	20231110	120943	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2525	-60	5	-2.32	20578990	8205	91.19	2585	2585	2490	3360	1810	2585	2508.10	0.82	-1280	2635	2610	2580	2555	2525	2622	2567	100	775	500	1600	5	1	20000000	505	10.31	0.41	12	0.04	245.00	6146.00	5170	20221108	-51.16	2325	20231024	8.60	3800	-33.55	20230112	2325	8.60	20231024	4495	-43.83	20221205	2325	8.60	20231024	0.91	N	228340	500	100 억	164704	N	N	N	N
119	20231110	110926	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2520	-65	5	-2.51	16936420	6765	75.18	2585	2585	2490	3360	1810	2585	2503.54	0.82	-956	2635	2610	2580	2555	2525	2622	2567	100	775	500	1600	5	1	20000000	504	10.29	0.41	12	0.03	245.00	6146.00	5170	20221108	-51.26	2325	20231024	8.39	3800	-33.68	20230112	2325	8.39	20231024	4495	-43.94	20221205	2325	8.39	20231024	0.91	N	228340	500	100 억	164704	N	N	N	N
120	20231110	100936	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2515	-70	5	-2.71	16132485	6445	71.63	2585	2585	2490	3360	1810	2585	2503.10	0.82	-986	2635	2610	2580	2555	2525	2622	2567	100	775	500	1600	5	1	20000000	503	10.27	0.41	12	0.03	245.00	6146.00	5170	20221108	-51.35	2325	20231024	8.17	3800	-33.82	20230112	2325	8.17	20231024	4495	-44.05	20221205	2325	8.17	20231024	0.91	N	228340	500	100 억	164704	N	N	N	N
121	20231110	090920	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2530	-55	5	-2.13	406290	159	1.77	2585	2585	2530	3360	1810	2585	2555.28	0.82	-114	2635	2610	2580	2555	2525	2622	2567	100	775	500	1600	5	1	20000000	506	10.33	0.41	12	0.00	245.00	6146.00	5170	20221108	-51.06	2325	20231024	8.82	3800	-33.42	20230112	2325	8.82	20231024	4495	-43.72	20221205	2325	8.82	20231024	0.91	N	228340	500	100 억	164704	N	N	N	N
122	20231109	160914	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2585	-20	5	-0.77	23109130	8998	24.98	2575	2605	2550	3385	1825	2605	2568.25	0.82	898	2665	2635	2575	2545	2485	2650	2560	100	780	500	1610	5	1	20000000	517	10.55	0.42	12	0.04	245.00	6146.00	5170	20221108	-50.00	2325	20231024	11.18	3800	-31.97	20230112	2325	11.18	20231024	4605	-43.87	20221109	2325	11.18	20231024	0.96	N	228340	500	100 억	163806	N	N	N	N
123	20231109	150913	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2565	-40	5	-1.54	22464430	8747	24.28	2575	2605	2550	3385	1825	2605	2568.24	0.82	1100	2665	2635	2575	2545	2485	2650	2560	100	780	500	1610	5	1	20000000	513	10.47	0.42	12	0.04	245.00	6146.00	5170	20221108	-50.39	2325	20231024	10.32	3800	-32.50	20230112	2325	10.32	20231024	4605	-44.30	20221109	2325	10.32	20231024	0.96	N	228340	500	100 억	163806	N	N	N	N
124	20231109	140910	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2555	-50	5	-1.92	22143475	8622	23.93	2575	2605	2550	3385	1825	2605	2568.25	0.82	1163	2665	2635	2575	2545	2485	2650	2560	100	780	500	1610	5	1	20000000	511	10.43	0.42	12	0.04	245.00	6146.00	5170	20221108	-50.58	2325	20231024	9.89	3800	-32.76	20230112	2325	9.89	20231024	4605	-44.52	20221109	2325	9.89	20231024	0.96	N	228340	500	100 억	163806	N	N	N	N
125	20231109	130913	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2565	-40	5	-1.54	20769510	8085	22.44	2575	2605	2550	3385	1825	2605	2568.89	0.82	1224	2665	2635	2575	2545	2485	2650	2560	100	780	500	1610	5	1	20000000	513	10.47	0.42	12	0.04	245.00	6146.00	5170	20221108	-50.39	2325	20231024	10.32	3800	-32.50	20230112	2325	10.32	20231024	4605	-44.30	20221109	2325	10.32	20231024	0.96	N	228340	500	100 억	163806	N	N	N	N
126	20231109	120917	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2550	-55	5	-2.11	20608115	8022	22.27	2575	2605	2550	3385	1825	2605	2568.95	0.82	1247	2665	2635	2575	2545	2485	2650	2560	100	780	500	1610	5	1	20000000	510	10.41	0.41	12	0.04	245.00	6146.00	5170	20221108	-50.68	2325	20231024	9.68	3800	-32.89	20230112	2325	9.68	20231024	4605	-44.63	20221109	2325	9.68	20231024	0.96	N	228340	500	100 억	163806	N	N	N	N
127	20231109	110913	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2565	-40	5	-1.54	15213605	5917	16.43	2575	2605	2555	3385	1825	2605	2571.17	0.82	1307	2665	2635	2575	2545	2485	2650	2560	100	780	500	1610	5	1	20000000	513	10.47	0.42	12	0.03	245.00	6146.00	5170	20221108	-50.39	2325	20231024	10.32	3800	-32.50	20230112	2325	10.32	20231024	4605	-44.30	20221109	2325	10.32	20231024	0.96	N	228340	500	100 억	163806	N	N	N	N
128	20231109	100907	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2570	-35	5	-1.34	14915500	5801	16.10	2575	2605	2555	3385	1825	2605	2571.19	0.82	1420	2665	2635	2575	2545	2485	2650	2560	100	780	500	1610	5	1	20000000	514	10.49	0.42	12	0.03	245.00	6146.00	5170	20221108	-50.29	2325	20231024	10.54	3800	-32.37	20230112	2325	10.54	20231024	4605	-44.19	20221109	2325	10.54	20231024	0.96	N	228340	500	100 억	163806	N	N	N	N
129	20231109	090914	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2575	-30	5	-1.15	3741595	1443	4.01	2575	2605	2575	3385	1825	2605	2592.93	0.82	-1215	2665	2635	2575	2545	2485	2650	2560	100	780	500	1610	5	1	20000000	515	10.51	0.42	12	0.01	245.00	6146.00	5170	20221108	-50.19	2325	20231024	10.75	3800	-32.24	20230112	2325	10.75	20231024	4605	-44.08	20221109	2325	10.75	20231024	0.96	N	228340	500	100 억	163806	N	N	N	N
130	20231108	160906	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2605	75	2	2.96	92459485	36019	101.83	2550	2605	2515	3285	1775	2530	2566.93	0.81	1465	2676	2602	2551	2477	2426	2577	2452	100	755	500	1560	5	1	20000000	521	10.63	0.42	12	0.18	245.00	6146.00	5170	20221108	-49.61	2325	20231024	12.04	3800	-31.45	20230112	2325	12.04	20231024	5170	-49.61	20221108	2325	12.04	20231024	0.98	N	228340	500	100 억	162341	N	N	N	N
131	20231108	150911	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2555	25	2	0.99	90072480	35102	99.23	2550	2600	2515	3285	1775	2530	2566.02	0.81	1526	2676	2602	2551	2477	2426	2577	2452	100	755	500	1560	5	1	20000000	511	10.43	0.42	12	0.18	245.00	6146.00	5170	20221108	-50.58	2325	20231024	9.89	3800	-32.76	20230112	2325	9.89	20231024	5170	-50.58	20221108	2325	9.89	20231024	0.98	N	228340	500	100 억	162341	N	N	N	N
132	20231108	140905	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2555	25	2	0.99	84612315	32964	93.19	2550	2600	2515	3285	1775	2530	2566.81	0.81	1615	2676	2602	2551	2477	2426	2577	2452	100	755	500	1560	5	1	20000000	511	10.43	0.42	12	0.16	245.00	6146.00	5170	20221108	-50.58	2325	20231024	9.89	3800	-32.76	20230112	2325	9.89	20231024	5170	-50.58	20221108	2325	9.89	20231024	0.98	N	228340	500	100 억	162341	N	N	N	N
133	20231108	130904	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2540	10	2	0.40	71240030	27697	78.30	2550	2600	2520	3285	1775	2530	2572.12	0.81	2272	2676	2602	2551	2477	2426	2577	2452	100	755	500	1560	5	1	20000000	508	10.37	0.41	12	0.14	245.00	6146.00	5170	20221108	-50.87	2325	20231024	9.25	3800	-33.16	20230112	2325	9.25	20231024	5170	-50.87	20221108	2325	9.25	20231024	0.98	N	228340	500	100 억	162341	N	N	N	N
134	20231108	120900	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2580	50	2	1.98	36022680	13944	39.42	2550	2600	2550	3285	1775	2530	2583.38	0.81	1410	2676	2602	2551	2477	2426	2577	2452	100	755	500	1560	5	1	20000000	516	10.53	0.42	12	0.07	245.00	6146.00	5170	20221108	-50.10	2325	20231024	10.97	3800	-32.11	20230112	2325	10.97	20231024	5170	-50.10	20221108	2325	10.97	20231024	0.98	N	228340	500	100 억	162341	N	N	N	N
135	20231108	110907	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2590	60	2	2.37	32319725	12509	35.36	2550	2600	2550	3285	1775	2530	2583.72	0.81	1150	2676	2602	2551	2477	2426	2577	2452	100	755	500	1560	5	1	20000000	518	10.57	0.42	12	0.06	245.00	6146.00	5170	20221108	-49.90	2325	20231024	11.40	3800	-31.84	20230112	2325	11.40	20231024	5170	-49.90	20221108	2325	11.40	20231024	0.98	N	228340	500	100 억	162341	N	N	N	N
136	20231108	100906	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2600	70	2	2.77	17857605	6929	19.59	2550	2600	2550	3285	1775	2530	2577.23	0.81	282	2676	2602	2551	2477	2426	2577	2452	100	755	500	1560	5	1	20000000	520	10.61	0.42	12	0.03	245.00	6146.00	5170	20221108	-49.71	2325	20231024	11.83	3800	-31.58	20230112	2325	11.83	20231024	5170	-49.71	20221108	2325	11.83	20231024	0.98	N	228340	500	100 억	162341	N	N	N	N
137	20231108	090902	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2560	30	2	1.19	1289995	505	1.43	2550	2560	2550	3285	1775	2530	2554.45	0.81	447	2676	2602	2551	2477	2426	2577	2452	100	755	500	1560	5	1	20000000	512	10.45	0.42	12	0.00	245.00	6146.00	5170	20221108	-50.48	2325	20231024	10.11	3800	-32.63	20230112	2325	10.11	20231024	5170	-50.48	20221108	2325	10.11	20231024	0.98	N	228340	500	100 억	162341	N	N	N	N
138	20231107	160905	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2530	-65	5	-2.50	90117360	35181	95.34	2595	2625	2500	3370	1820	2595	2561.53	0.82	-973	2715	2655	2590	2530	2465	2685	2560	100	775	500	1600	5	1	20000000	506	10.33	0.41	12	0.18	245.00	6146.00	5170	20221108	-51.06	2325	20231024	8.82	3800	-33.42	20230112	2325	8.82	20231024	5170	-51.06	20221108	2325	8.82	20231024	1.00	N	228340	500	100 억	163703	N	N	N	N
139	20231107	150907	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2525	-70	5	-2.70	69986580	27185	73.67	2595	2625	2525	3370	1820	2595	2574.46	0.82	1837	2715	2655	2590	2530	2465	2685	2560	100	775	500	1600	5	1	20000000	505	10.31	0.41	12	0.14	245.00	6146.00	5170	20221108	-51.16	2325	20231024	8.60	3800	-33.55	20230112	2325	8.60	20231024	5170	-51.16	20221108	2325	8.60	20231024	1.00	N	228340	500	100 억	163703	N	N	N	N
140	20231107	140909	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2570	-25	5	-0.96	49258130	19047	51.62	2595	2625	2560	3370	1820	2595	2586.14	0.82	-1333	2715	2655	2590	2530	2465	2685	2560	100	775	500	1600	5	1	20000000	514	10.49	0.42	12	0.10	245.00	6146.00	5170	20221108	-50.29	2325	20231024	10.54	3800	-32.37	20230112	2325	10.54	20231024	5170	-50.29	20221108	2325	10.54	20231024	1.00	N	228340	500	100 억	163703	N	N	N	N
141	20231107	130908	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2600	5	2	0.19	40160755	15508	42.03	2595	2625	2565	3370	1820	2595	2589.68	0.82	-1480	2715	2655	2590	2530	2465	2685	2560	100	775	500	1600	5	1	20000000	520	10.61	0.42	12	0.08	245.00	6146.00	5170	20221108	-49.71	2325	20231024	11.83	3800	-31.58	20230112	2325	11.83	20231024	5170	-49.71	20221108	2325	11.83	20231024	1.00	N	228340	500	100 억	163703	N	N	N	N
142	20231107	120903	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2575	-20	5	-0.77	30520070	11783	31.93	2595	2625	2570	3370	1820	2595	2590.18	0.82	-896	2715	2655	2590	2530	2465	2685	2560	100	775	500	1600	5	1	20000000	515	10.51	0.42	12	0.06	245.00	6146.00	5170	20221108	-50.19	2325	20231024	10.75	3800	-32.24	20230112	2325	10.75	20231024	5170	-50.19	20221108	2325	10.75	20231024	1.00	N	228340	500	100 억	163703	N	N	N	N
143	20231107	110903	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2595	0	3	0.00	26251090	10135	27.47	2595	2625	2570	3370	1820	2595	2590.14	0.82	-502	2715	2655	2590	2530	2465	2685	2560	100	775	500	1600	5	1	20000000	519	10.59	0.42	12	0.05	245.00	6146.00	5170	20221108	-49.81	2325	20231024	11.61	3800	-31.71	20230112	2325	11.61	20231024	5170	-49.81	20221108	2325	11.61	20231024	1.00	N	228340	500	100 억	163703	N	N	N	N
144	20231107	100915	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2590	-5	5	-0.19	16069900	6203	16.81	2595	2625	2570	3370	1820	2595	2590.67	0.82	-62	2715	2655	2590	2530	2465	2685	2560	100	775	500	1600	5	1	20000000	518	10.57	0.42	12	0.03	245.00	6146.00	5170	20221108	-49.90	2325	20231024	11.40	3800	-31.84	20230112	2325	11.40	20231024	5170	-49.90	20221108	2325	11.40	20231024	1.00	N	228340	500	100 억	163703	N	N	N	N
145	20231107	090851	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2590	-5	5	-0.19	8752270	3373	9.14	2595	2610	2585	3370	1820	2595	2594.80	0.82	-112	2715	2655	2590	2530	2465	2685	2560	100	775	500	1600	5	1	20000000	518	10.57	0.42	12	0.02	245.00	6146.00	5170	20221108	-49.90	2325	20231024	11.40	3800	-31.84	20230112	2325	11.40	20231024	5170	-49.90	20221108	2325	11.40	20231024	1.00	N	228340	500	100 억	163703	N	N	N	N
146	20231106	160844	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2595	70	2	2.77	95364285	36897	279.29	2565	2650	2525	3280	1770	2525	2584.61	0.82	270	2561	2542	2511	2492	2461	2552	2502	100	755	500	1560	5	1	20000000	519	10.59	0.42	12	0.18	245.00	6146.00	5170	20221108	-49.81	2325	20231024	11.61	3800	-31.71	20230112	2325	11.61	20231024	5170	-49.81	20221108	2325	11.61	20231024	1.02	N	228340	500	100 억	163433	N	N	N	N
147	20231106	150849	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2640	115	2	4.55	76019150	29483	223.17	2565	2650	2525	3280	1770	2525	2578.41	0.82	467	2561	2542	2511	2492	2461	2552	2502	100	755	500	1560	5	1	20000000	528	10.78	0.43	12	0.15	245.00	6146.00	5170	20221108	-48.94	2325	20231024	13.55	3800	-30.53	20230112	2325	13.55	20231024	5170	-48.94	20221108	2325	13.55	20231024	1.02	N	228340	500	100 억	163433	N	N	N	N
148	20231106	140845	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2565	40	2	1.58	48289345	18823	142.48	2565	2605	2525	3280	1770	2525	2565.44	0.82	450	2561	2542	2511	2492	2461	2552	2502	100	755	500	1560	5	1	20000000	513	10.47	0.42	12	0.09	245.00	6146.00	5170	20221108	-50.39	2325	20231024	10.32	3800	-32.50	20230112	2325	10.32	20231024	5170	-50.39	20221108	2325	10.32	20231024	1.02	N	228340	500	100 억	163433	N	N	N	N
149	20231106	130853	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2595	70	2	2.77	44133165	17215	130.31	2565	2595	2525	3280	1770	2525	2563.65	0.82	395	2561	2542	2511	2492	2461	2552	2502	100	755	500	1560	5	1	20000000	519	10.59	0.42	12	0.09	245.00	6146.00	5170	20221108	-49.81	2325	20231024	11.61	3800	-31.71	20230112	2325	11.61	20231024	5170	-49.81	20221108	2325	11.61	20231024	1.02	N	228340	500	100 억	163433	N	N	N	N
150	20231106	120850	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2570	45	2	1.78	36146855	14113	106.83	2565	2585	2525	3280	1770	2525	2561.25	0.82	397	2561	2542	2511	2492	2461	2552	2502	100	755	500	1560	5	1	20000000	514	10.49	0.42	12	0.07	245.00	6146.00	5170	20221108	-50.29	2325	20231024	10.54	3800	-32.37	20230112	2325	10.54	20231024	5170	-50.29	20221108	2325	10.54	20231024	1.02	N	228340	500	100 억	163433	N	N	N	N
151	20231106	110848	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2555	30	2	1.19	12836575	5035	38.11	2565	2570	2525	3280	1770	2525	2549.47	0.82	118	2561	2542	2511	2492	2461	2552	2502	100	755	500	1560	5	1	20000000	511	10.43	0.42	12	0.03	245.00	6146.00	5170	20221108	-50.58	2325	20231024	9.89	3800	-32.76	20230112	2325	9.89	20231024	5170	-50.58	20221108	2325	9.89	20231024	1.02	N	228340	500	100 억	163433	N	N	N	N
152	20231106	100824	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2535	10	2	0.40	5054440	1989	15.06	2565	2570	2525	3280	1770	2525	2541.20	0.82	118	2561	2542	2511	2492	2461	2552	2502	100	755	500	1560	5	1	20000000	507	10.35	0.41	12	0.01	245.00	6146.00	5170	20221108	-50.97	2325	20231024	9.03	3800	-33.29	20230112	2325	9.03	20231024	5170	-50.97	20221108	2325	9.03	20231024	1.02	N	228340	500	100 억	163433	N	N	N	N
153	20231106	090848	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2550	25	2	0.99	678795	265	2.01	2565	2570	2550	3280	1770	2525	2561.49	0.82	-6	2561	2542	2511	2492	2461	2552	2502	100	755	500	1560	5	1	20000000	510	10.41	0.41	12	0.00	245.00	6146.00	5170	20221108	-50.68	2325	20231024	9.68	3800	-32.89	20230112	2325	9.68	20231024	5170	-50.68	20221108	2325	9.68	20231024	1.02	N	228340	500	100 억	163433	N	N	N	N
154	20231103	160838	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2525	45	2	1.81	32942865	13161	80.91	2520	2530	2480	3220	1740	2480	2503.07	0.81	1735	2566	2522	2476	2432	2386	2500	2410	100	740	500	1530	5	1	20000000	505	10.31	0.41	12	0.07	245.00	6146.00	5170	20221108	-51.16	2325	20231024	8.60	3800	-33.55	20230112	2325	8.60	20231024	5170	-51.16	20221108	2325	8.60	20231024	1.03	N	228340	500	100 억	162096	N	N	N	N
155	20231103	150833	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2490	10	2	0.40	26383140	10531	64.74	2520	2530	2485	3220	1740	2480	2505.28	0.81	1581	2566	2522	2476	2432	2386	2500	2410	100	740	500	1530	5	1	20000000	498	10.16	0.41	12	0.05	245.00	6146.00	5170	20221108	-51.84	2325	20231024	7.10	3800	-34.47	20230112	2325	7.10	20231024	5170	-51.84	20221108	2325	7.10	20231024	1.03	N	228340	500	100 억	162096	N	N	N	N
156	20231103	140833	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2525	45	2	1.81	19264025	7676	47.19	2520	2530	2485	3220	1740	2480	2509.64	0.81	1239	2566	2522	2476	2432	2386	2500	2410	100	740	500	1530	5	1	20000000	505	10.31	0.41	12	0.04	245.00	6146.00	5170	20221108	-51.16	2325	20231024	8.60	3800	-33.55	20230112	2325	8.60	20231024	5170	-51.16	20221108	2325	8.60	20231024	1.03	N	228340	500	100 억	162096	N	N	N	N
157	20231103	130835	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2515	35	2	1.41	16601555	6620	40.70	2520	2525	2485	3220	1740	2480	2507.79	0.81	836	2566	2522	2476	2432	2386	2500	2410	100	740	500	1530	5	1	20000000	503	10.27	0.41	12	0.03	245.00	6146.00	5170	20221108	-51.35	2325	20231024	8.17	3800	-33.82	20230112	2325	8.17	20231024	5170	-51.35	20221108	2325	8.17	20231024	1.03	N	228340	500	100 억	162096	N	N	N	N
158	20231103	120832	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2510	30	2	1.21	12763400	5097	31.34	2520	2520	2485	3220	1740	2480	2504.10	0.81	813	2566	2522	2476	2432	2386	2500	2410	100	740	500	1530	5	1	20000000	502	10.24	0.41	12	0.03	245.00	6146.00	5170	20221108	-51.45	2325	20231024	7.96	3800	-33.95	20230112	2325	7.96	20231024	5170	-51.45	20221108	2325	7.96	20231024	1.03	N	228340	500	100 억	162096	N	N	N	N
159	20231103	110841	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2510	30	2	1.21	9425475	3766	23.15	2520	2520	2485	3220	1740	2480	2502.78	0.81	573	2566	2522	2476	2432	2386	2500	2410	100	740	500	1530	5	1	20000000	502	10.24	0.41	12	0.02	245.00	6146.00	5170	20221108	-51.45	2325	20231024	7.96	3800	-33.95	20230112	2325	7.96	20231024	5170	-51.45	20221108	2325	7.96	20231024	1.03	N	228340	500	100 억	162096	N	N	N	N
160	20231103	100823	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2485	5	2	0.20	5403590	2157	13.26	2520	2520	2485	3220	1740	2480	2505.14	0.81	-141	2566	2522	2476	2432	2386	2500	2410	100	740	500	1530	5	1	20000000	497	10.14	0.40	12	0.01	245.00	6146.00	5170	20221108	-51.93	2325	20231024	6.88	3800	-34.61	20230112	2325	6.88	20231024	5170	-51.93	20221108	2325	6.88	20231024	1.03	N	228340	500	100 억	162096	N	N	N	N
161	20231103	090829	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2520	40	2	1.61	1302840	517	3.18	2520	2520	2520	3220	1740	2480	2520.00	0.81	-54	2566	2522	2476	2432	2386	2500	2410	100	740	500	1530	5	1	20000000	504	10.29	0.41	12	0.00	245.00	6146.00	5170	20221108	-51.26	2325	20231024	8.39	3800	-33.68	20230112	2325	8.39	20231024	5170	-51.26	20221108	2325	8.39	20231024	1.03	N	228340	500	100 억	162096	N	N	N	N
162	20231102	160829	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2480	10	2	0.40	40433935	16265	45.96	2485	2520	2430	3210	1730	2470	2485.95	0.81	545	2576	2522	2481	2427	2386	2502	2407	100	740	500	1530	5	1	20000000	496	10.12	0.40	12	0.08	245.00	6146.00	5170	20221108	-52.03	2325	20231024	6.67	3800	-34.74	20230112	2325	6.67	20231024	5170	-52.03	20221108	2325	6.67	20231024	0.98	N	228340	500	100 억	161411	N	N	N	N
163	20231102	150838	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2475	5	2	0.20	37547735	15098	42.67	2485	2520	2430	3210	1730	2470	2486.93	0.81	375	2576	2522	2481	2427	2386	2502	2407	100	740	500	1530	5	1	20000000	495	10.10	0.40	12	0.08	245.00	6146.00	5170	20221108	-52.13	2325	20231024	6.45	3800	-34.87	20230112	2325	6.45	20231024	5170	-52.13	20221108	2325	6.45	20231024	0.98	N	228340	500	100 억	161411	N	N	N	N
164	20231102	140823	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2485	15	2	0.61	32693850	13139	37.13	2485	2520	2430	3210	1730	2470	2488.31	0.81	295	2576	2522	2481	2427	2386	2502	2407	100	740	500	1530	5	1	20000000	497	10.14	0.40	12	0.07	245.00	6146.00	5170	20221108	-51.93	2325	20231024	6.88	3800	-34.61	20230112	2325	6.88	20231024	5170	-51.93	20221108	2325	6.88	20231024	0.98	N	228340	500	100 억	161411	N	N	N	N
165	20231102	130828	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2475	5	2	0.20	31904030	12821	36.23	2485	2520	2430	3210	1730	2470	2488.42	0.81	272	2576	2522	2481	2427	2386	2502	2407	100	740	500	1530	5	1	20000000	495	10.10	0.40	12	0.06	245.00	6146.00	5170	20221108	-52.13	2325	20231024	6.45	3800	-34.87	20230112	2325	6.45	20231024	5170	-52.13	20221108	2325	6.45	20231024	0.98	N	228340	500	100 억	161411	N	N	N	N
166	20231102	120825	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2465	-5	5	-0.20	27883580	11196	31.64	2485	2520	2430	3210	1730	2470	2490.49	0.81	-33	2576	2522	2481	2427	2386	2502	2407	100	740	500	1530	5	1	20000000	493	10.06	0.40	12	0.06	245.00	6146.00	5170	20221108	-52.32	2325	20231024	6.02	3800	-35.13	20230112	2325	6.02	20231024	5170	-52.32	20221108	2325	6.02	20231024	0.98	N	228340	500	100 억	161411	N	N	N	N
167	20231102	110824	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2505	35	2	1.42	14567805	5845	16.52	2485	2520	2430	3210	1730	2470	2492.35	0.81	-572	2576	2522	2481	2427	2386	2502	2407	100	740	500	1530	5	1	20000000	501	10.22	0.41	12	0.03	245.00	6146.00	5170	20221108	-51.55	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	5170	-51.55	20221108	2325	7.74	20231024	0.98	N	228340	500	100 억	161411	N	N	N	N
168	20231102	100826	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2505	35	2	1.42	12859785	5164	14.59	2485	2520	2430	3210	1730	2470	2490.28	0.81	-459	2576	2522	2481	2427	2386	2502	2407	100	740	500	1530	5	1	20000000	501	10.22	0.41	12	0.03	245.00	6146.00	5170	20221108	-51.55	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	5170	-51.55	20221108	2325	7.74	20231024	0.98	N	228340	500	100 억	161411	N	N	N	N
169	20231102	090830	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2470	0	3	0.00	3446290	1391	3.93	2485	2485	2430	3210	1730	2470	2477.56	0.81	-213	2576	2522	2481	2427	2386	2502	2407	100	740	500	1530	5	1	20000000	494	10.08	0.40	12	0.01	245.00	6146.00	5170	20221108	-52.22	2325	20231024	6.24	3800	-35.00	20230112	2325	6.24	20231024	5170	-52.22	20221108	2325	6.24	20231024	0.98	N	228340	500	100 억	161411	N	N	N	N
170	20231101	160822	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2470	-55	5	-2.18	87919380	35361	111.32	2495	2535	2440	3280	1770	2525	2486.34	0.81	-283	2601	2562	2536	2497	2471	2550	2485	100	755	500	1560	5	1	20000000	494	10.08	0.40	12	0.18	245.00	6146.00	5170	20221108	-52.22	2325	20231024	6.24	3800	-35.00	20230112	2325	6.24	20231024	5170	-52.22	20221108	2325	6.24	20231024	0.97	N	228340	500	100 억	161685	N	N	N	N
171	20231101	150822	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2465	-60	5	-2.38	76270850	30626	96.41	2495	2535	2460	3280	1770	2525	2490.40	0.81	513	2601	2562	2536	2497	2471	2550	2485	100	755	500	1560	5	1	20000000	493	10.06	0.40	12	0.15	245.00	6146.00	5170	20221108	-52.32	2325	20231024	6.02	3800	-35.13	20230112	2325	6.02	20231024	5170	-52.32	20221108	2325	6.02	20231024	0.97	N	228340	500	100 억	161685	N	N	N	N
172	20231101	140816	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2485	-40	5	-1.58	68519040	27483	86.52	2495	2535	2470	3280	1770	2525	2493.14	0.81	558	2601	2562	2536	2497	2471	2550	2485	100	755	500	1560	5	1	20000000	497	10.14	0.40	12	0.14	245.00	6146.00	5170	20221108	-51.93	2325	20231024	6.88	3800	-34.61	20230112	2325	6.88	20231024	5170	-51.93	20221108	2325	6.88	20231024	0.97	N	228340	500	100 억	161685	N	N	N	N
173	20231101	130823	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2470	-55	5	-2.18	59119730	23686	74.57	2495	2535	2470	3280	1770	2525	2495.98	0.81	573	2601	2562	2536	2497	2471	2550	2485	100	755	500	1560	5	1	20000000	494	10.08	0.40	12	0.12	245.00	6146.00	5170	20221108	-52.22	2325	20231024	6.24	3800	-35.00	20230112	2325	6.24	20231024	5170	-52.22	20221108	2325	6.24	20231024	0.97	N	228340	500	100 억	161685	N	N	N	N
174	20231101	120841	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2495	-30	5	-1.19	52619510	21070	66.33	2495	2535	2470	3280	1770	2525	2497.37	0.81	1417	2601	2562	2536	2497	2471	2550	2485	100	755	500	1560	5	1	20000000	499	10.18	0.41	12	0.11	245.00	6146.00	5170	20221108	-51.74	2325	20231024	7.31	3800	-34.34	20230112	2325	7.31	20231024	5170	-51.74	20221108	2325	7.31	20231024	0.97	N	228340	500	100 억	161685	N	N	N	N
175	20231101	110848	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2515	-10	5	-0.40	33291070	13297	41.86	2495	2535	2480	3280	1770	2525	2503.65	0.81	-415	2601	2562	2536	2497	2471	2550	2485	100	755	500	1560	5	1	20000000	503	10.27	0.41	12	0.07	245.00	6146.00	5170	20221108	-51.35	2325	20231024	8.17	3800	-33.82	20230112	2325	8.17	20231024	5170	-51.35	20221108	2325	8.17	20231024	0.97	N	228340	500	100 억	161685	N	N	N	N
176	20231101	100837	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2530	5	2	0.20	29417945	11761	37.03	2495	2535	2480	3280	1770	2525	2501.31	0.81	-187	2601	2562	2536	2497	2471	2550	2485	100	755	500	1560	5	1	20000000	506	10.33	0.41	12	0.06	245.00	6146.00	5170	20221108	-51.06	2325	20231024	8.82	3800	-33.42	20230112	2325	8.82	20231024	5170	-51.06	20221108	2325	8.82	20231024	0.97	N	228340	500	100 억	161685	N	N	N	N
177	20231101	090837	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2510	-15	5	-0.59	1712955	685	2.16	2495	2515	2495	3280	1770	2525	2500.66	0.81	-13	2601	2562	2536	2497	2471	2550	2485	100	755	500	1560	5	1	20000000	502	10.24	0.41	12	0.00	245.00	6146.00	5170	20221108	-51.45	2325	20231024	7.96	3800	-33.95	20230112	2325	7.96	20231024	5170	-51.45	20221108	2325	7.96	20231024	0.97	N	228340	500	100 억	161685	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History