KissMeData/228340/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241129	161105	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1810	-18	5	-0.98	13144123	7244	477.21	1827	1844	1799	2375	1280	1828	1814.54	0.50	-2738	1855	1841	1826	1812	1797	1834	1805	100	547	500	1270	1	1	20000000	362	7.02	0.28	12	0.04	258.00	6404.00	2890	20231122	-37.37	1782	20241119	1.57	2705	-33.09	20240403	1782	1.57	20241119	2845	-36.38	20231129	1782	1.57	20241119	0.02	N	228340	500	100 억	99192	N	N	N	N
3	20241129	151121	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1824	-4	5	-0.22	12626463	6958	458.37	1827	1844	1799	2375	1280	1828	1814.67	0.50	-2737	1855	1841	1826	1812	1797	1834	1805	100	547	500	1270	1	1	20000000	365	7.07	0.28	12	0.03	258.00	6404.00	2890	20231122	-36.89	1782	20241119	2.36	2705	-32.57	20240403	1782	2.36	20241119	2845	-35.89	20231129	1782	2.36	20241119	0.02	N	228340	500	100 억	99192	N	N	N	N
4	20241129	141123	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1826	-2	5	-0.11	12535263	6908	455.07	1827	1844	1799	2375	1280	1828	1814.60	0.50	-2737	1855	1841	1826	1812	1797	1834	1805	100	547	500	1270	1	1	20000000	365	7.08	0.29	12	0.03	258.00	6404.00	2890	20231122	-36.82	1782	20241119	2.47	2705	-32.50	20240403	1782	2.47	20241119	2845	-35.82	20231129	1782	2.47	20241119	0.02	N	228340	500	100 억	99192	N	N	N	N
5	20241129	131118	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1825	-3	5	-0.16	12038339	6633	436.96	1827	1844	1799	2375	1280	1828	1814.92	0.50	-2742	1855	1841	1826	1812	1797	1834	1805	100	547	500	1270	1	1	20000000	365	7.07	0.28	12	0.03	258.00	6404.00	2890	20231122	-36.85	1782	20241119	2.41	2705	-32.53	20240403	1782	2.41	20241119	2845	-35.85	20231129	1782	2.41	20241119	0.02	N	228340	500	100 억	99192	N	N	N	N
6	20241129	121120	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1827	-1	5	-0.05	7492505	4125	271.74	1827	1844	1799	2375	1280	1828	1816.36	0.50	-1199	1855	1841	1826	1812	1797	1834	1805	100	547	500	1270	1	1	20000000	365	7.08	0.29	12	0.02	258.00	6404.00	2890	20231122	-36.78	1782	20241119	2.53	2705	-32.46	20240403	1782	2.53	20241119	2845	-35.78	20231129	1782	2.53	20241119	0.02	N	228340	500	100 억	99192	N	N	N	N
7	20241129	111122	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1830	2	2	0.11	3376769	1840	121.21	1827	1844	1820	2375	1280	1828	1835.20	0.50	-67	1855	1841	1826	1812	1797	1834	1805	100	547	500	1270	1	1	20000000	366	7.09	0.29	12	0.01	258.00	6404.00	2890	20231122	-36.68	1782	20241119	2.69	2705	-32.35	20240403	1782	2.69	20241119	2845	-35.68	20231129	1782	2.69	20241119	0.02	N	228340	500	100 억	99192	N	N	N	N
8	20241129	101115	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1841	13	2	0.71	2969100	1618	106.59	1827	1844	1825	2375	1280	1828	1835.04	0.50	-57	1855	1841	1826	1812	1797	1834	1805	100	547	500	1270	1	1	20000000	368	7.14	0.29	12	0.01	258.00	6404.00	2890	20231122	-36.30	1782	20241119	3.31	2705	-31.94	20240403	1782	3.31	20241119	2845	-35.29	20231129	1782	3.31	20241119	0.02	N	228340	500	100 억	99192	N	N	N	N
9	20241129	091120	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1827	-1	5	-0.05	18270	10	0.66	1827	1827	1827	2375	1280	1828	1827.00	0.50	-1	1855	1841	1826	1812	1797	1834	1805	100	547	500	1270	1	1	20000000	365	7.08	0.29	12	0.00	258.00	6404.00	2890	20231122	-36.78	1782	20241119	2.53	2705	-32.46	20240403	1782	2.53	20241119	2845	-35.78	20231129	1782	2.53	20241119	0.02	N	228340	500	100 억	99192	N	N	N	N
10	20241128	161105	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1828	2	2	0.11	2585376	1419	24.99	1840	1840	1811	2370	1279	1826	1821.97	0.50	9	1859	1842	1831	1814	1803	1837	1809	100	544	500	1270	1	1	20000000	366	7.09	0.29	12	0.01	258.00	6404.00	2920	20231121	-37.40	1782	20241119	2.58	2705	-32.42	20240403	1782	2.58	20241119	2845	-35.75	20231129	1782	2.58	20241119	0.01	N	228340	500	100 억	99183	N	N	N	N
11	20241128	151125	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1829	3	2	0.16	2532364	1390	24.48	1840	1840	1811	2370	1279	1826	1821.84	0.50	18	1859	1842	1831	1814	1803	1837	1809	100	544	500	1270	1	1	20000000	366	7.09	0.29	12	0.01	258.00	6404.00	2920	20231121	-37.36	1782	20241119	2.64	2705	-32.38	20240403	1782	2.64	20241119	2845	-35.71	20231129	1782	2.64	20241119	0.01	N	228340	500	100 억	99183	N	N	N	N
12	20241128	141122	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1820	-6	5	-0.33	1042843	572	10.07	1840	1840	1811	2370	1279	1826	1823.15	0.50	-3	1859	1842	1831	1814	1803	1837	1809	100	544	500	1270	1	1	20000000	364	7.05	0.28	12	0.00	258.00	6404.00	2920	20231121	-37.67	1782	20241119	2.13	2705	-32.72	20240403	1782	2.13	20241119	2845	-36.03	20231129	1782	2.13	20241119	0.01	N	228340	500	100 억	99183	N	N	N	N
13	20241128	131121	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1835	9	2	0.49	840522	461	8.12	1840	1840	1811	2370	1279	1826	1823.26	0.50	-3	1859	1842	1831	1814	1803	1837	1809	100	544	500	1270	1	1	20000000	367	7.11	0.29	12	0.00	258.00	6404.00	2920	20231121	-37.16	1782	20241119	2.97	2705	-32.16	20240403	1782	2.97	20241119	2845	-35.50	20231129	1782	2.97	20241119	0.01	N	228340	500	100 억	99183	N	N	N	N
14	20241128	121123	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1835	9	2	0.49	835017	458	8.07	1840	1840	1811	2370	1279	1826	1823.18	0.50	-3	1859	1842	1831	1814	1803	1837	1809	100	544	500	1270	1	1	20000000	367	7.11	0.29	12	0.00	258.00	6404.00	2920	20231121	-37.16	1782	20241119	2.97	2705	-32.16	20240403	1782	2.97	20241119	2845	-35.50	20231129	1782	2.97	20241119	0.01	N	228340	500	100 억	99183	N	N	N	N
15	20241128	111126	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1839	13	2	0.71	724813	398	7.01	1840	1840	1811	2370	1279	1826	1821.14	0.50	-3	1859	1842	1831	1814	1803	1837	1809	100	544	500	1270	1	1	20000000	368	7.13	0.29	12	0.00	258.00	6404.00	2920	20231121	-37.02	1782	20241119	3.20	2705	-32.01	20240403	1782	3.20	20241119	2845	-35.36	20231129	1782	3.20	20241119	0.01	N	228340	500	100 억	99183	N	N	N	N
16	20241128	101123	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1840	14	2	0.77	75421	41	0.72	1840	1840	1839	2370	1279	1826	1839.54	0.50	-3	1859	1842	1831	1814	1803	1837	1809	100	544	500	1270	1	1	20000000	368	7.13	0.29	12	0.00	258.00	6404.00	2920	20231121	-36.99	1782	20241119	3.25	2705	-31.98	20240403	1782	3.25	20241119	2845	-35.33	20231129	1782	3.25	20241119	0.01	N	228340	500	100 억	99183	N	N	N	N
17	20241128	091119	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1840	14	2	0.77	36800	20	0.35	1840	1840	1840	2370	1279	1826	1840.00	0.50	-3	1859	1842	1831	1814	1803	1837	1809	100	544	500	1270	1	1	20000000	368	7.13	0.29	12	0.00	258.00	6404.00	2920	20231121	-36.99	1782	20241119	3.25	2705	-31.98	20240403	1782	3.25	20241119	2845	-35.33	20231129	1782	3.25	20241119	0.01	N	228340	500	100 억	99183	N	N	N	N
18	20241127	161053	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1826	-4	5	-0.22	10385699	5678	31.00	1840	1848	1820	2375	1281	1830	1829.14	0.50	-19	1866	1847	1837	1818	1808	1843	1814	100	545	500	1280	1	1	20000000	365	7.08	0.29	12	0.03	258.00	6404.00	2920	20231121	-37.47	1782	20241119	2.47	2705	-32.50	20240403	1782	2.47	20241119	2890	-36.82	20231127	1782	2.47	20241119	0.02	N	228340	500	100 억	99202	N	N	N	N
19	20241127	151115	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1838	8	2	0.44	10065636	5503	30.05	1840	1848	1820	2375	1281	1830	1829.12	0.50	74	1866	1847	1837	1818	1808	1843	1814	100	545	500	1280	1	1	20000000	368	7.12	0.29	12	0.03	258.00	6404.00	2920	20231121	-37.05	1782	20241119	3.14	2705	-32.05	20240403	1782	3.14	20241119	2890	-36.40	20231127	1782	3.14	20241119	0.02	N	228340	500	100 억	99202	N	N	N	N
20	20241127	141111	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1838	8	2	0.44	7274808	3978	21.72	1840	1848	1820	2375	1281	1830	1828.76	0.50	74	1866	1847	1837	1818	1808	1843	1814	100	545	500	1280	1	1	20000000	368	7.12	0.29	12	0.02	258.00	6404.00	2920	20231121	-37.05	1782	20241119	3.14	2705	-32.05	20240403	1782	3.14	20241119	2890	-36.40	20231127	1782	3.14	20241119	0.02	N	228340	500	100 억	99202	N	N	N	N
21	20241127	131106	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1834	4	2	0.22	7003804	3830	20.91	1840	1848	1820	2375	1281	1830	1828.67	0.50	3	1866	1847	1837	1818	1808	1843	1814	100	545	500	1280	1	1	20000000	367	7.11	0.29	12	0.02	258.00	6404.00	2920	20231121	-37.19	1782	20241119	2.92	2705	-32.20	20240403	1782	2.92	20241119	2890	-36.54	20231127	1782	2.92	20241119	0.02	N	228340	500	100 억	99202	N	N	N	N
22	20241127	121117	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1840	10	2	0.55	6945172	3798	20.74	1840	1848	1820	2375	1281	1830	1828.64	0.50	10	1866	1847	1837	1818	1808	1843	1814	100	545	500	1280	1	1	20000000	368	7.13	0.29	12	0.02	258.00	6404.00	2920	20231121	-36.99	1782	20241119	3.25	2705	-31.98	20240403	1782	3.25	20241119	2890	-36.33	20231127	1782	3.25	20241119	0.02	N	228340	500	100 억	99202	N	N	N	N
23	20241127	111112	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1820	-10	5	-0.55	6925023	3787	20.68	1840	1848	1820	2375	1281	1830	1828.63	0.50	10	1866	1847	1837	1818	1808	1843	1814	100	545	500	1280	1	1	20000000	364	7.05	0.28	12	0.02	258.00	6404.00	2920	20231121	-37.67	1782	20241119	2.13	2705	-32.72	20240403	1782	2.13	20241119	2890	-37.02	20231127	1782	2.13	20241119	0.02	N	228340	500	100 억	99202	N	N	N	N
24	20241127	101113	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1846	16	2	0.87	2594253	1414	7.72	1840	1848	1830	2375	1281	1830	1834.69	0.50	10	1866	1847	1837	1818	1808	1843	1814	100	545	500	1280	1	1	20000000	369	7.16	0.29	12	0.01	258.00	6404.00	2920	20231121	-36.78	1782	20241119	3.59	2705	-31.76	20240403	1782	3.59	20241119	2890	-36.12	20231127	1782	3.59	20241119	0.02	N	228340	500	100 억	99202	N	N	N	N
25	20241127	091112	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1840	10	2	0.55	86480	47	0.26	1840	1840	1840	2375	1281	1830	1840.00	0.50	0	1866	1847	1837	1818	1808	1843	1814	100	545	500	1280	1	1	20000000	368	7.13	0.29	12	0.00	258.00	6404.00	2920	20231121	-36.99	1782	20241119	3.25	2705	-31.98	20240403	1782	3.25	20241119	2890	-36.33	20231127	1782	3.25	20241119	0.02	N	228340	500	100 억	99202	N	N	N	N
26	20241126	161054	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1830	-22	5	-1.19	33531256	18314	262.75	1852	1856	1827	2405	1297	1852	1830.91	0.49	1037	1879	1865	1845	1831	1811	1872	1838	100	553	500	1290	1	1	20000000	366	7.09	0.29	12	0.09	258.00	6404.00	2920	20231121	-37.33	1782	20241119	2.69	2705	-32.35	20240403	1782	2.69	20241119	2890	-36.68	20231127	1782	2.69	20241119	0.01	N	228340	500	100 억	98157	N	N	N	N
27	20241126	151106	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1844	-8	5	-0.43	33450584	18270	262.12	1852	1856	1827	2405	1297	1852	1830.90	0.49	1044	1879	1865	1845	1831	1811	1872	1838	100	553	500	1290	1	1	20000000	369	7.15	0.29	12	0.09	258.00	6404.00	2920	20231121	-36.85	1782	20241119	3.48	2705	-31.83	20240403	1782	3.48	20241119	2890	-36.19	20231127	1782	3.48	20241119	0.01	N	228340	500	100 억	98157	N	N	N	N
28	20241126	141107	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1852	0	3	0.00	9297288	5055	72.53	1852	1856	1830	2405	1297	1852	1839.23	0.49	994	1879	1865	1845	1831	1811	1872	1838	100	553	500	1290	1	1	20000000	370	7.18	0.29	12	0.03	258.00	6404.00	2920	20231121	-36.58	1782	20241119	3.93	2705	-31.53	20240403	1782	3.93	20241119	2890	-35.92	20231127	1782	3.93	20241119	0.01	N	228340	500	100 억	98157	N	N	N	N
29	20241126	131102	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1856	4	2	0.22	3785428	2048	29.38	1852	1856	1830	2405	1297	1852	1848.35	0.49	-42	1879	1865	1845	1831	1811	1872	1838	100	553	500	1290	1	1	20000000	371	7.19	0.29	12	0.01	258.00	6404.00	2920	20231121	-36.44	1782	20241119	4.15	2705	-31.39	20240403	1782	4.15	20241119	2890	-35.78	20231127	1782	4.15	20241119	0.01	N	228340	500	100 억	98157	N	N	N	N
30	20241126	121108	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1853	1	2	0.05	3568621	1931	27.70	1852	1853	1830	2405	1297	1852	1848.07	0.49	-42	1879	1865	1845	1831	1811	1872	1838	100	553	500	1290	1	1	20000000	371	7.18	0.29	12	0.01	258.00	6404.00	2920	20231121	-36.54	1782	20241119	3.98	2705	-31.50	20240403	1782	3.98	20241119	2890	-35.88	20231127	1782	3.98	20241119	0.01	N	228340	500	100 억	98157	N	N	N	N
31	20241126	111112	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1853	1	2	0.05	2242233	1212	17.39	1852	1853	1830	2405	1297	1852	1850.03	0.49	-43	1879	1865	1845	1831	1811	1872	1838	100	553	500	1290	1	1	20000000	371	7.18	0.29	12	0.01	258.00	6404.00	2920	20231121	-36.54	1782	20241119	3.98	2705	-31.50	20240403	1782	3.98	20241119	2890	-35.88	20231127	1782	3.98	20241119	0.01	N	228340	500	100 억	98157	N	N	N	N
32	20241126	101120	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1849	-3	5	-0.16	329246	179	2.57	1852	1852	1830	2405	1297	1852	1839.36	0.49	22	1879	1865	1845	1831	1811	1872	1838	100	553	500	1290	1	1	20000000	370	7.17	0.29	12	0.00	258.00	6404.00	2920	20231121	-36.68	1782	20241119	3.76	2705	-31.65	20240403	1782	3.76	20241119	2890	-36.02	20231127	1782	3.76	20241119	0.01	N	228340	500	100 억	98157	N	N	N	N
33	20241126	091109	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1849	-3	5	-0.16	20369	11	0.16	1852	1852	1849	2405	1297	1852	1851.73	0.49	-10	1879	1865	1845	1831	1811	1872	1838	100	553	500	1290	1	1	20000000	370	7.17	0.29	12	0.00	258.00	6404.00	2920	20231121	-36.68	1782	20241119	3.76	2705	-31.65	20240403	1782	3.76	20241119	2890	-36.02	20231127	1782	3.76	20241119	0.01	N	228340	500	100 억	98157	N	N	N	N
34	20241125	161041	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1852	6	2	0.33	12822633	6970	51.34	1850	1859	1825	2395	1293	1846	1839.69	0.49	-145	1883	1864	1827	1808	1771	1874	1818	100	549	500	1290	1	1	20000000	370	7.18	0.29	12	0.03	258.00	6404.00	2920	20231121	-36.58	1782	20241119	3.93	2705	-31.53	20240403	1782	3.93	20241119	2890	-35.92	20231127	1782	3.93	20241119	0.06	N	228340	500	100 억	98302	N	N	N	N
35	20241125	151103	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1853	7	2	0.38	11537250	6270	46.18	1850	1859	1825	2395	1293	1846	1840.07	0.49	-145	1883	1864	1827	1808	1771	1874	1818	100	549	500	1290	1	1	20000000	371	7.18	0.29	12	0.03	258.00	6404.00	2920	20231121	-36.54	1782	20241119	3.98	2705	-31.50	20240403	1782	3.98	20241119	2890	-35.88	20231127	1782	3.98	20241119	0.06	N	228340	500	100 억	98302	N	N	N	N
36	20241125	141100	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1854	8	2	0.43	9098128	4944	36.41	1850	1859	1825	2395	1293	1846	1840.24	0.49	55	1883	1864	1827	1808	1771	1874	1818	100	549	500	1290	1	1	20000000	371	7.19	0.29	12	0.02	258.00	6404.00	2920	20231121	-36.51	1782	20241119	4.04	2705	-31.46	20240403	1782	4.04	20241119	2890	-35.85	20231127	1782	4.04	20241119	0.06	N	228340	500	100 억	98302	N	N	N	N
37	20241125	131052	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1827	-19	5	-1.03	9088880	4939	36.38	1850	1859	1825	2395	1293	1846	1840.23	0.49	55	1883	1864	1827	1808	1771	1874	1818	100	549	500	1290	1	1	20000000	365	7.08	0.29	12	0.02	258.00	6404.00	2920	20231121	-37.43	1782	20241119	2.53	2705	-32.46	20240403	1782	2.53	20241119	2890	-36.78	20231127	1782	2.53	20241119	0.06	N	228340	500	100 억	98302	N	N	N	N
38	20241125	121105	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1855	9	2	0.49	6355371	3454	25.44	1850	1859	1828	2395	1293	1846	1840.00	0.49	77	1883	1864	1827	1808	1771	1874	1818	100	549	500	1290	1	1	20000000	371	7.19	0.29	12	0.02	258.00	6404.00	2920	20231121	-36.47	1782	20241119	4.10	2705	-31.42	20240403	1782	4.10	20241119	2890	-35.81	20231127	1782	4.10	20241119	0.06	N	228340	500	100 억	98302	N	N	N	N
39	20241125	111058	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1850	4	2	0.22	2956088	1600	11.78	1850	1859	1828	2395	1293	1846	1847.56	0.49	23	1883	1864	1827	1808	1771	1874	1818	100	549	500	1290	1	1	20000000	370	7.17	0.29	12	0.01	258.00	6404.00	2920	20231121	-36.64	1782	20241119	3.82	2705	-31.61	20240403	1782	3.82	20241119	2890	-35.99	20231127	1782	3.82	20241119	0.06	N	228340	500	100 억	98302	N	N	N	N
40	20241125	101045	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1850	4	2	0.22	1785389	965	7.11	1850	1859	1845	2395	1293	1846	1850.14	0.49	-7	1883	1864	1827	1808	1771	1874	1818	100	549	500	1290	1	1	20000000	370	7.17	0.29	12	0.00	258.00	6404.00	2920	20231121	-36.64	1782	20241119	3.82	2705	-31.61	20240403	1782	3.82	20241119	2890	-35.99	20231127	1782	3.82	20241119	0.06	N	228340	500	100 억	98302	N	N	N	N
41	20241125	091047	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1850	4	2	0.22	20350	11	0.08	1850	1850	1850	2395	1293	1846	1850.00	0.49	0	1883	1864	1827	1808	1771	1874	1818	100	549	500	1290	1	1	20000000	370	7.17	0.29	12	0.00	258.00	6404.00	2920	20231121	-36.64	1782	20241119	3.82	2705	-31.61	20240403	1782	3.82	20241119	2890	-35.99	20231127	1782	3.82	20241119	0.06	N	228340	500	100 억	98302	N	N	N	N
42	20241122	160947	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1846	26	2	1.43	24619358	13554	194.63	1820	1846	1790	2365	1274	1820	1816.39	0.50	-1803	1840	1830	1821	1811	1802	1825	1806	100	545	500	1270	1	1	20000000	369	7.16	0.29	12	0.07	258.00	6404.00	2920	20231121	-36.78	1782	20241119	3.59	2705	-31.76	20240403	1782	3.59	20241119	2890	-36.12	20231122	1782	3.59	20241119	0.06	N	228340	500	100 억	100105	N	N	N	N
43	20241122	151001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1846	26	2	1.43	24445834	13460	193.28	1820	1846	1790	2365	1274	1820	1816.18	0.50	-1799	1840	1830	1821	1811	1802	1825	1806	100	545	500	1270	1	1	20000000	369	7.16	0.29	12	0.07	258.00	6404.00	2920	20231121	-36.78	1782	20241119	3.59	2705	-31.76	20240403	1782	3.59	20241119	2890	-36.12	20231122	1782	3.59	20241119	0.06	N	228340	500	100 억	100105	N	N	N	N
44	20241122	141002	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1831	11	2	0.60	19518538	10777	154.75	1820	1832	1790	2365	1274	1820	1811.13	0.50	-281	1840	1830	1821	1811	1802	1825	1806	100	545	500	1270	1	1	20000000	366	7.10	0.29	12	0.05	258.00	6404.00	2920	20231121	-37.29	1782	20241119	2.75	2705	-32.31	20240403	1782	2.75	20241119	2890	-36.64	20231122	1782	2.75	20241119	0.06	N	228340	500	100 억	100105	N	N	N	N
45	20241122	130957	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1831	11	2	0.60	16641880	9188	131.94	1820	1832	1790	2365	1274	1820	1811.26	0.50	337	1840	1830	1821	1811	1802	1825	1806	100	545	500	1270	1	1	20000000	366	7.10	0.29	12	0.05	258.00	6404.00	2920	20231121	-37.29	1782	20241119	2.75	2705	-32.31	20240403	1782	2.75	20241119	2890	-36.64	20231122	1782	2.75	20241119	0.06	N	228340	500	100 억	100105	N	N	N	N
46	20241122	121003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1812	-8	5	-0.44	9413988	5184	74.44	1820	1832	1810	2365	1274	1820	1815.97	0.50	-97	1840	1830	1821	1811	1802	1825	1806	100	545	500	1270	1	1	20000000	362	7.02	0.28	12	0.03	258.00	6404.00	2920	20231121	-37.95	1782	20241119	1.68	2705	-33.01	20240403	1782	1.68	20241119	2890	-37.30	20231122	1782	1.68	20241119	0.06	N	228340	500	100 억	100105	N	N	N	N
47	20241122	110954	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1830	10	2	0.55	8924207	4915	70.58	1820	1830	1810	2365	1274	1820	1815.71	0.50	-161	1840	1830	1821	1811	1802	1825	1806	100	545	500	1270	1	1	20000000	366	7.09	0.29	12	0.02	258.00	6404.00	2920	20231121	-37.33	1782	20241119	2.69	2705	-32.35	20240403	1782	2.69	20241119	2890	-36.68	20231122	1782	2.69	20241119	0.06	N	228340	500	100 억	100105	N	N	N	N
48	20241122	101012	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1811	-9	5	-0.49	1659447	916	13.15	1820	1820	1810	2365	1274	1820	1811.62	0.50	-4	1840	1830	1821	1811	1802	1825	1806	100	545	500	1270	1	1	20000000	362	7.02	0.28	12	0.00	258.00	6404.00	2920	20231121	-37.98	1782	20241119	1.63	2705	-33.05	20240403	1782	1.63	20241119	2890	-37.34	20231122	1782	1.63	20241119	0.06	N	228340	500	100 억	100105	N	N	N	N
49	20241122	091004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1820	0	3	0.00	16380	9	0.13	1820	1820	1820	2365	1274	1820	1820.00	0.50	0	1840	1830	1821	1811	1802	1825	1806	100	545	500	1270	1	1	20000000	364	7.05	0.28	12	0.00	258.00	6404.00	2920	20231121	-37.67	1782	20241119	2.13	2705	-32.72	20240403	1782	2.13	20241119	2890	-37.02	20231122	1782	2.13	20241119	0.06	N	228340	500	100 억	100105	N	N	N	N
50	20241121	160953	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1820	0	3	0.00	12666840	6957	95.52	1822	1831	1812	2365	1274	1820	1820.73	0.50	-148	1845	1832	1807	1794	1769	1839	1801	100	545	500	1270	1	1	20000000	364	7.05	0.28	12	0.03	258.00	6404.00	2920	20231121	-37.67	1782	20241119	2.13	2705	-32.72	20240403	1782	2.13	20241119	2920	-37.67	20231121	1782	2.13	20241119	0.08	N	228340	500	100 억	100253	N	N	N	N
51	20241121	151014	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1827	7	2	0.38	11589424	6365	87.40	1822	1831	1812	2365	1274	1820	1820.81	0.50	-44	1845	1832	1807	1794	1769	1839	1801	100	545	500	1270	1	1	20000000	365	7.08	0.29	12	0.03	258.00	6404.00	2920	20231121	-37.43	1782	20241119	2.53	2705	-32.46	20240403	1782	2.53	20241119	2920	-37.43	20231121	1782	2.53	20241119	0.08	N	228340	500	100 억	100253	N	N	N	N
52	20241121	141011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1828	8	2	0.44	5189186	2854	39.19	1822	1831	1812	2365	1274	1820	1818.22	0.50	-44	1845	1832	1807	1794	1769	1839	1801	100	545	500	1270	1	1	20000000	366	7.09	0.29	12	0.01	258.00	6404.00	2920	20231121	-37.40	1782	20241119	2.58	2705	-32.42	20240403	1782	2.58	20241119	2920	-37.40	20231121	1782	2.58	20241119	0.08	N	228340	500	100 억	100253	N	N	N	N
53	20241121	131004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1817	-3	5	-0.16	2921871	1604	22.02	1822	1831	1816	2365	1274	1820	1821.62	0.50	-150	1845	1832	1807	1794	1769	1839	1801	100	545	500	1270	1	1	20000000	363	7.04	0.28	12	0.01	258.00	6404.00	2920	20231121	-37.77	1782	20241119	1.96	2705	-32.83	20240403	1782	1.96	20241119	2920	-37.77	20231121	1782	1.96	20241119	0.08	N	228340	500	100 억	100253	N	N	N	N
54	20241121	121005	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1828	8	2	0.44	2458522	1349	18.52	1822	1831	1816	2365	1274	1820	1822.48	0.50	-141	1845	1832	1807	1794	1769	1839	1801	100	545	500	1270	1	1	20000000	366	7.09	0.29	12	0.01	258.00	6404.00	2920	20231121	-37.40	1782	20241119	2.58	2705	-32.42	20240403	1782	2.58	20241119	2920	-37.40	20231121	1782	2.58	20241119	0.08	N	228340	500	100 억	100253	N	N	N	N
55	20241121	111009	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1820	0	3	0.00	2180499	1196	16.42	1822	1831	1819	2365	1274	1820	1823.16	0.50	-128	1845	1832	1807	1794	1769	1839	1801	100	545	500	1270	1	1	20000000	364	7.05	0.28	12	0.01	258.00	6404.00	2920	20231121	-37.67	1782	20241119	2.13	2705	-32.72	20240403	1782	2.13	20241119	2920	-37.67	20231121	1782	2.13	20241119	0.08	N	228340	500	100 억	100253	N	N	N	N
56	20241121	101008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1819	-1	5	-0.05	2169579	1190	16.34	1822	1831	1819	2365	1274	1820	1823.18	0.50	-128	1845	1832	1807	1794	1769	1839	1801	100	545	500	1270	1	1	20000000	364	7.05	0.28	12	0.01	258.00	6404.00	2920	20231121	-37.71	1782	20241119	2.08	2705	-32.75	20240403	1782	2.08	20241119	2920	-37.71	20231121	1782	2.08	20241119	0.08	N	228340	500	100 억	100253	N	N	N	N
57	20241121	091010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1830	10	2	0.55	2149516	1179	16.19	1822	1830	1822	2365	1274	1820	1823.17	0.50	-130	1845	1832	1807	1794	1769	1839	1801	100	545	500	1270	1	1	20000000	366	7.09	0.29	12	0.01	258.00	6404.00	2920	20231121	-37.33	1782	20241119	2.69	2705	-32.35	20240403	1782	2.69	20241119	2920	-37.33	20231121	1782	2.69	20241119	0.08	N	228340	500	100 억	100253	N	N	N	N
58	20241120	161000	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1820	30	2	1.68	13134277	7283	52.66	1790	1820	1782	2325	1253	1790	1796.86	0.50	75	1822	1806	1794	1778	1766	1814	1786	100	535	500	1250	1	1	20000000	364	7.05	0.28	12	0.04	258.00	6404.00	2920	20231121	-37.67	1782	20241120	2.13	2705	-32.72	20240403	1782	2.13	20241120	2920	-37.67	20231121	1782	2.13	20241120	0.07	N	228340	500	100 억	100178	N	N	N	N
59	20241120	151013	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1797	7	2	0.39	8750241	4872	35.23	1790	1820	1782	2325	1253	1790	1796.03	0.50	78	1822	1806	1794	1778	1766	1814	1786	100	535	500	1250	1	1	20000000	359	6.97	0.28	12	0.02	258.00	6404.00	2920	20231121	-38.46	1782	20241120	0.84	2705	-33.57	20240403	1782	0.84	20241120	2920	-38.46	20231121	1782	0.84	20241120	0.07	N	228340	500	100 억	100178	N	N	N	N
60	20241120	141015	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1805	15	2	0.84	5677961	3154	22.81	1790	1820	1790	2325	1253	1790	1800.24	0.50	80	1822	1806	1794	1778	1766	1814	1786	100	535	500	1250	1	1	20000000	361	7.00	0.28	12	0.02	258.00	6404.00	2920	20231121	-38.18	1782	20241119	1.29	2705	-33.27	20240403	1782	1.29	20241119	2920	-38.18	20231121	1782	1.29	20241119	0.07	N	228340	500	100 억	100178	N	N	N	N
61	20241120	131017	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1805	15	2	0.84	5631033	3128	22.62	1790	1820	1790	2325	1253	1790	1800.20	0.50	80	1822	1806	1794	1778	1766	1814	1786	100	535	500	1250	1	1	20000000	361	7.00	0.28	12	0.02	258.00	6404.00	2920	20231121	-38.18	1782	20241119	1.29	2705	-33.27	20240403	1782	1.29	20241119	2920	-38.18	20231121	1782	1.29	20241119	0.07	N	228340	500	100 억	100178	N	N	N	N
62	20241120	121015	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1820	30	2	1.68	5625620	3125	22.60	1790	1820	1790	2325	1253	1790	1800.20	0.50	80	1822	1806	1794	1778	1766	1814	1786	100	535	500	1250	1	1	20000000	364	7.05	0.28	12	0.02	258.00	6404.00	2920	20231121	-37.67	1782	20241119	2.13	2705	-32.72	20240403	1782	2.13	20241119	2920	-37.67	20231121	1782	2.13	20241119	0.07	N	228340	500	100 억	100178	N	N	N	N
63	20241120	111018	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1820	30	2	1.68	5563740	3091	22.35	1790	1820	1790	2325	1253	1790	1799.98	0.50	80	1822	1806	1794	1778	1766	1814	1786	100	535	500	1250	1	1	20000000	364	7.05	0.28	12	0.02	258.00	6404.00	2920	20231121	-37.67	1782	20241119	2.13	2705	-32.72	20240403	1782	2.13	20241119	2920	-37.67	20231121	1782	2.13	20241119	0.07	N	228340	500	100 억	100178	N	N	N	N
64	20241120	101014	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1807	17	2	0.95	2687777	1490	10.77	1790	1807	1790	2325	1253	1790	1803.88	0.50	135	1822	1806	1794	1778	1766	1814	1786	100	535	500	1250	1	1	20000000	361	7.00	0.28	12	0.01	258.00	6404.00	2920	20231121	-38.12	1782	20241119	1.40	2705	-33.20	20240403	1782	1.40	20241119	2920	-38.12	20231121	1782	1.40	20241119	0.07	N	228340	500	100 억	100178	N	N	N	N
65	20241120	091015	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1800	10	2	0.56	521360	291	2.10	1790	1800	1790	2325	1253	1790	1791.62	0.50	135	1822	1806	1794	1778	1766	1814	1786	100	535	500	1250	1	1	20000000	360	6.98	0.28	12	0.00	258.00	6404.00	2920	20231121	-38.36	1782	20241119	1.01	2705	-33.46	20240403	1782	1.01	20241119	2920	-38.36	20231121	1782	1.01	20241119	0.07	N	228340	500	100 억	100178	N	N	N	N
66	20241119	160919	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1790	-12	5	-0.67	24776428	13830	88.86	1782	1810	1782	2340	1262	1802	1791.50	0.51	-586	1854	1828	1815	1789	1776	1821	1782	100	538	500	1260	1	1	20000000	358	6.94	0.28	12	0.07	258.00	6404.00	2920	20231121	-38.70	1782	20241119	0.45	2705	-33.83	20240403	1782	0.45	20241119	2920	-38.70	20231121	1782	0.45	20241119	0.07	N	228340	500	100 억	102909	N	N	N	N
67	20241119	150933	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1795	-7	5	-0.39	22877563	12770	82.05	1782	1810	1782	2340	1262	1802	1791.51	0.51	36	1854	1828	1815	1789	1776	1821	1782	100	538	500	1260	1	1	20000000	359	6.96	0.28	12	0.06	258.00	6404.00	2920	20231121	-38.53	1782	20241119	0.73	2705	-33.64	20240403	1782	0.73	20241119	2920	-38.53	20231121	1782	0.73	20241119	0.07	N	228340	500	100 억	102909	N	N	N	N
68	20241119	140933	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1804	2	2	0.11	22404123	12507	80.36	1782	1810	1782	2340	1262	1802	1791.33	0.51	251	1854	1828	1815	1789	1776	1821	1782	100	538	500	1260	1	1	20000000	361	6.99	0.28	12	0.06	258.00	6404.00	2920	20231121	-38.22	1782	20241119	1.23	2705	-33.31	20240403	1782	1.23	20241119	2920	-38.22	20231121	1782	1.23	20241119	0.07	N	228340	500	100 억	102909	N	N	N	N
69	20241119	130936	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1786	-16	5	-0.89	21053307	11756	75.53	1782	1810	1782	2340	1262	1802	1790.86	0.51	201	1854	1828	1815	1789	1776	1821	1782	100	538	500	1260	1	1	20000000	357	6.92	0.28	12	0.06	258.00	6404.00	2920	20231121	-38.84	1782	20241119	0.22	2705	-33.97	20240403	1782	0.22	20241119	2920	-38.84	20231121	1782	0.22	20241119	0.07	N	228340	500	100 억	102909	N	N	N	N
70	20241119	120925	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1806	4	2	0.22	8797472	4909	31.54	1782	1810	1782	2340	1262	1802	1792.11	0.51	259	1854	1828	1815	1789	1776	1821	1782	100	538	500	1260	1	1	20000000	361	7.00	0.28	12	0.02	258.00	6404.00	2920	20231121	-38.15	1782	20241119	1.35	2705	-33.23	20240403	1782	1.35	20241119	2920	-38.15	20231121	1782	1.35	20241119	0.07	N	228340	500	100 억	102909	N	N	N	N
71	20241119	110937	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1798	-4	5	-0.22	5210384	2913	18.72	1782	1810	1782	2340	1262	1802	1788.67	0.51	464	1854	1828	1815	1789	1776	1821	1782	100	538	500	1260	1	1	20000000	360	6.97	0.28	12	0.01	258.00	6404.00	2920	20231121	-38.42	1782	20241119	0.90	2705	-33.53	20240403	1782	0.90	20241119	2920	-38.42	20231121	1782	0.90	20241119	0.07	N	228340	500	100 억	102909	N	N	N	N
72	20241119	101000	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1810	8	2	0.44	5103730	2854	18.34	1782	1810	1782	2340	1262	1802	1788.27	0.51	466	1854	1828	1815	1789	1776	1821	1782	100	538	500	1260	1	1	20000000	362	7.02	0.28	12	0.01	258.00	6404.00	2920	20231121	-38.01	1782	20241119	1.57	2705	-33.09	20240403	1782	1.57	20241119	2920	-38.01	20231121	1782	1.57	20241119	0.07	N	228340	500	100 억	102909	N	N	N	N
73	20241119	090953	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1800	-2	5	-0.11	4874774	2727	17.52	1782	1801	1782	2340	1262	1802	1787.60	0.51	466	1854	1828	1815	1789	1776	1821	1782	100	538	500	1260	1	1	20000000	360	6.98	0.28	12	0.01	258.00	6404.00	2920	20231121	-38.36	1782	20241119	1.01	2705	-33.46	20240403	1782	1.01	20241119	2920	-38.36	20231121	1782	1.01	20241119	0.07	N	228340	500	100 억	102909	N	N	N	N
74	20241118	160924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1802	-31	5	-1.69	28254438	15564	213.41	1810	1841	1802	2380	1284	1833	1815.37	0.51	295	1874	1853	1841	1820	1808	1864	1831	100	547	500	1280	1	1	20000000	360	6.98	0.28	12	0.08	258.00	6404.00	2920	20231121	-38.29	1800	20241111	0.11	2705	-33.38	20240403	1800	0.11	20241111	2920	-38.29	20231121	1800	0.11	20241111	0.07	N	228340	500	100 억	102614	N	N	N	N
75	20241118	150936	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1824	-9	5	-0.49	27136581	14945	204.92	1810	1841	1809	2380	1284	1833	1815.76	0.51	327	1874	1853	1841	1820	1808	1864	1831	100	547	500	1280	1	1	20000000	365	7.07	0.28	12	0.07	258.00	6404.00	2920	20231121	-37.53	1800	20241111	1.33	2705	-32.57	20240403	1800	1.33	20241111	2920	-37.53	20231121	1800	1.33	20241111	0.07	N	228340	500	100 억	102614	N	N	N	N
76	20241118	140937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1835	2	2	0.11	17343225	9542	130.84	1810	1841	1809	2380	1284	1833	1817.57	0.51	41	1874	1853	1841	1820	1808	1864	1831	100	547	500	1280	1	1	20000000	367	7.11	0.29	12	0.05	258.00	6404.00	2920	20231121	-37.16	1800	20241111	1.94	2705	-32.16	20240403	1800	1.94	20241111	2920	-37.16	20231121	1800	1.94	20241111	0.07	N	228340	500	100 억	102614	N	N	N	N
77	20241118	130931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1830	-3	5	-0.16	14598061	8040	110.24	1810	1841	1809	2380	1284	1833	1815.68	0.51	41	1874	1853	1841	1820	1808	1864	1831	100	547	500	1280	1	1	20000000	366	7.09	0.29	12	0.04	258.00	6404.00	2920	20231121	-37.33	1800	20241111	1.67	2705	-32.35	20240403	1800	1.67	20241111	2920	-37.33	20231121	1800	1.67	20241111	0.07	N	228340	500	100 억	102614	N	N	N	N
78	20241118	120935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1830	-3	5	-0.16	13902661	7660	105.03	1810	1841	1809	2380	1284	1833	1814.97	0.51	41	1874	1853	1841	1820	1808	1864	1831	100	547	500	1280	1	1	20000000	366	7.09	0.29	12	0.04	258.00	6404.00	2920	20231121	-37.33	1800	20241111	1.67	2705	-32.35	20240403	1800	1.67	20241111	2920	-37.33	20231121	1800	1.67	20241111	0.07	N	228340	500	100 억	102614	N	N	N	N
79	20241118	110935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1835	2	2	0.11	13829397	7620	104.48	1810	1841	1809	2380	1284	1833	1814.88	0.51	41	1874	1853	1841	1820	1808	1864	1831	100	547	500	1280	1	1	20000000	367	7.11	0.29	12	0.04	258.00	6404.00	2920	20231121	-37.16	1800	20241111	1.94	2705	-32.16	20240403	1800	1.94	20241111	2920	-37.16	20231121	1800	1.94	20241111	0.07	N	228340	500	100 억	102614	N	N	N	N
80	20241118	100924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1820	-13	5	-0.71	11856562	6540	89.68	1810	1841	1809	2380	1284	1833	1812.93	0.51	363	1874	1853	1841	1820	1808	1864	1831	100	547	500	1280	1	1	20000000	364	7.05	0.28	12	0.03	258.00	6404.00	2920	20231121	-37.67	1800	20241111	1.11	2705	-32.72	20240403	1800	1.11	20241111	2920	-37.67	20231121	1800	1.11	20241111	0.07	N	228340	500	100 억	102614	N	N	N	N
81	20241118	090924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1810	-23	5	-1.25	9030216	4989	68.41	1810	1841	1809	2380	1284	1833	1810.03	0.51	573	1874	1853	1841	1820	1808	1864	1831	100	547	500	1280	1	1	20000000	362	7.02	0.28	12	0.02	258.00	6404.00	2920	20231121	-38.01	1800	20241111	0.56	2705	-33.09	20240403	1800	0.56	20241111	2920	-38.01	20231121	1800	0.56	20241111	0.07	N	228340	500	100 억	102614	N	N	N	N
82	20241115	160957	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1833	-16	5	-0.87	13330325	7254	26.37	1830	1862	1829	2400	1295	1849	1838.09	0.52	-487	2075	1961	1891	1777	1707	2019	1835	100	551	500	1290	1	1	20000000	367	7.10	0.29	12	0.04	258.00	6404.00	2920	20231121	-37.23	1800	20241111	1.83	2705	-32.24	20240403	1800	1.83	20241111	2920	-37.23	20231121	1800	1.83	20241111	0.07	N	228340	500	100 억	103101	N	N	N	N
83	20241115	151027	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1850	1	2	0.05	10142406	5514	20.04	1830	1862	1829	2400	1295	1849	1839.39	0.52	-164	2075	1961	1891	1777	1707	2019	1835	100	551	500	1290	1	1	20000000	370	7.17	0.29	12	0.03	258.00	6404.00	2920	20231121	-36.64	1800	20241111	2.78	2705	-31.61	20240403	1800	2.78	20241111	2920	-36.64	20231121	1800	2.78	20241111	0.07	N	228340	500	100 억	103101	N	N	N	N
84	20241115	141015	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1844	-5	5	-0.27	6529105	3553	12.92	1830	1862	1829	2400	1295	1849	1837.63	0.52	-60	2075	1961	1891	1777	1707	2019	1835	100	551	500	1290	1	1	20000000	369	7.15	0.29	12	0.02	258.00	6404.00	2920	20231121	-36.85	1800	20241111	2.44	2705	-31.83	20240403	1800	2.44	20241111	2920	-36.85	20231121	1800	2.44	20241111	0.07	N	228340	500	100 억	103101	N	N	N	N
85	20241115	131017	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1847	-2	5	-0.11	3898467	2118	7.70	1830	1862	1829	2400	1295	1849	1840.64	0.52	94	2075	1961	1891	1777	1707	2019	1835	100	551	500	1290	1	1	20000000	369	7.16	0.29	12	0.01	258.00	6404.00	2920	20231121	-36.75	1800	20241111	2.61	2705	-31.72	20240403	1800	2.61	20241111	2920	-36.75	20231121	1800	2.61	20241111	0.07	N	228340	500	100 억	103101	N	N	N	N
86	20241115	121016	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1847	-2	5	-0.11	2136757	1163	4.23	1830	1862	1829	2400	1295	1849	1837.28	0.52	107	2075	1961	1891	1777	1707	2019	1835	100	551	500	1290	1	1	20000000	369	7.16	0.29	12	0.01	258.00	6404.00	2920	20231121	-36.75	1800	20241111	2.61	2705	-31.72	20240403	1800	2.61	20241111	2920	-36.75	20231121	1800	2.61	20241111	0.07	N	228340	500	100 억	103101	N	N	N	N
87	20241115	110953	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1858	9	2	0.49	703355	381	1.38	1830	1862	1830	2400	1295	1849	1846.08	0.52	89	2075	1961	1891	1777	1707	2019	1835	100	551	500	1290	1	1	20000000	372	7.20	0.29	12	0.00	258.00	6404.00	2920	20231121	-36.37	1800	20241111	3.22	2705	-31.31	20240403	1800	3.22	20241111	2920	-36.37	20231121	1800	3.22	20241111	0.07	N	228340	500	100 억	103101	N	N	N	N
88	20241115	100952	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1859	10	2	0.54	684775	371	1.35	1830	1862	1830	2400	1295	1849	1845.75	0.52	89	2075	1961	1891	1777	1707	2019	1835	100	551	500	1290	1	1	20000000	372	7.21	0.29	12	0.00	258.00	6404.00	2920	20231121	-36.34	1800	20241111	3.28	2705	-31.28	20240403	1800	3.28	20241111	2920	-36.34	20231121	1800	3.28	20241111	0.07	N	228340	500	100 억	103101	N	N	N	N
89	20241115	090905	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1862	13	2	0.70	433811	236	0.86	1830	1862	1830	2400	1295	1849	1838.18	0.52	114	2075	1961	1891	1777	1707	2019	1835	100	551	500	1290	1	1	20000000	372	7.22	0.29	12	0.00	258.00	6404.00	2920	20231121	-36.23	1800	20241111	3.44	2705	-31.16	20240403	1800	3.44	20241111	2920	-36.23	20231121	1800	3.44	20241111	0.07	N	228340	500	100 억	103101	N	N	N	N
90	20241114	160946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1850	30	2	1.65	50835263	26878	52.77	1830	2005	1821	2365	1274	1820	1891.33	0.52	-738	1929	1874	1847	1792	1765	1861	1779	100	545	500	1270	1	1	20000000	370	7.17	0.29	12	0.13	258.00	6404.00	2920	20231121	-36.64	1800	20241111	2.78	2705	-31.61	20240403	1800	2.78	20241111	2920	-36.64	20231121	1800	2.78	20241111	0.09	N	228340	500	100 억	103979	N	N	N	N
91	20241114	150953	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1850	30	2	1.65	42536793	22368	43.92	1830	2005	1821	2365	1274	1820	1901.68	0.52	413	1929	1874	1847	1792	1765	1861	1779	100	545	500	1270	1	1	20000000	370	7.17	0.29	12	0.11	258.00	6404.00	2920	20231121	-36.64	1800	20241111	2.78	2705	-31.61	20240403	1800	2.78	20241111	2920	-36.64	20231121	1800	2.78	20241111	0.09	N	228340	500	100 억	103979	N	N	N	N
92	20241114	140944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1851	31	2	1.70	40514774	21275	41.77	1830	2005	1821	2365	1274	1820	1904.34	0.52	427	1929	1874	1847	1792	1765	1861	1779	100	545	500	1270	1	1	20000000	370	7.17	0.29	12	0.11	258.00	6404.00	2920	20231121	-36.61	1800	20241111	2.83	2705	-31.57	20240403	1800	2.83	20241111	2920	-36.61	20231121	1800	2.83	20241111	0.09	N	228340	500	100 억	103979	N	N	N	N
93	20241114	130946	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1899	79	2	4.34	39285159	20616	40.48	1830	2005	1821	2365	1274	1820	1905.57	0.52	164	1929	1874	1847	1792	1765	1861	1779	100	545	500	1270	1	1	20000000	380	7.36	0.30	12	0.10	258.00	6404.00	2920	20231121	-34.97	1800	20241111	5.50	2705	-29.80	20240403	1800	5.50	20241111	2920	-34.97	20231121	1800	5.50	20241111	0.09	N	228340	500	100 억	103979	N	N	N	N
94	20241114	120944	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1866	46	2	2.53	36581880	19180	37.66	1830	2005	1821	2365	1274	1820	1907.29	0.52	620	1929	1874	1847	1792	1765	1861	1779	100	545	500	1270	1	1	20000000	373	7.23	0.29	12	0.10	258.00	6404.00	2920	20231121	-36.10	1800	20241111	3.67	2705	-31.02	20240403	1800	3.67	20241111	2920	-36.10	20231121	1800	3.67	20241111	0.09	N	228340	500	100 억	103979	N	N	N	N
95	20241114	110942	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1872	52	2	2.86	28318372	14722	28.90	1830	2005	1821	2365	1274	1820	1923.54	0.52	-626	1929	1874	1847	1792	1765	1861	1779	100	545	500	1270	1	1	20000000	374	7.26	0.29	12	0.07	258.00	6404.00	2920	20231121	-35.89	1800	20241111	4.00	2705	-30.79	20240403	1800	4.00	20241111	2920	-35.89	20231121	1800	4.00	20241111	0.09	N	228340	500	100 억	103979	N	N	N	N
96	20241114	101003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1824	4	2	0.22	2565360	1395	2.74	1830	1874	1821	2365	1274	1820	1838.97	0.52	279	1929	1874	1847	1792	1765	1861	1779	100	545	500	1270	1	1	20000000	365	7.07	0.28	12	0.01	258.00	6404.00	2920	20231121	-37.53	1800	20241111	1.33	2705	-32.57	20240403	1800	1.33	20241111	2920	-37.53	20231121	1800	1.33	20241111	0.09	N	228340	500	100 억	103979	N	N	N	N
97	20241114	090938	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1820	0	3	0.00	0	0	0.00	0	0	0	2365	1274	1820	0.00	0.52	0	1929	1874	1847	1792	1765	1861	1779	100	545	500	1270	1	1	20000000	364	7.05	0.28	12	0.00	258.00	6404.00	2920	20231121	-37.67	1800	20241111	1.11	2705	-32.72	20240403	1800	1.11	20241111	2920	-37.67	20231121	1800	1.11	20241111	0.09	N	228340	500	100 억	103979	N	N	N	N
98	20241113	160621	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1820	-82	5	-4.31	93853737	50928	75.98	1902	1902	1820	2470	1332	1902	1842.89	0.53	-1325	2086	1994	1908	1816	1730	2040	1862	100	568	500	1330	1	1	20000000	364	7.05	0.28	12	0.25	258.00	6404.00	2920	20231121	-37.67	1800	20241111	1.11	2705	-32.72	20240403	1800	1.11	20241111	2920	-37.67	20231121	1800	1.11	20241111	0.08	N	228340	500	100 억	105304	N	N	N	N
99	20241113	150652	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1841	-61	5	-3.21	62195930	33591	50.11	1902	1902	1841	2470	1332	1902	1851.57	0.53	-1192	2086	1994	1908	1816	1730	2040	1862	100	568	500	1330	1	1	20000000	368	7.14	0.29	12	0.17	258.00	6404.00	2920	20231121	-36.95	1800	20241111	2.28	2705	-31.94	20240403	1800	2.28	20241111	2920	-36.95	20231121	1800	2.28	20241111	0.08	N	228340	500	100 억	105304	N	N	N	N
100	20241113	140649	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1862	-40	5	-2.10	18875278	10141	15.13	1902	1902	1848	2470	1332	1902	1861.28	0.53	-1545	2086	1994	1908	1816	1730	2040	1862	100	568	500	1330	1	1	20000000	372	7.22	0.29	12	0.05	258.00	6404.00	2920	20231121	-36.23	1800	20241111	3.44	2705	-31.16	20240403	1800	3.44	20241111	2920	-36.23	20231121	1800	3.44	20241111	0.08	N	228340	500	100 억	105304	N	N	N	N
101	20241113	130647	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1853	-49	5	-2.58	17246033	9263	13.82	1902	1902	1848	2470	1332	1902	1861.82	0.53	-1656	2086	1994	1908	1816	1730	2040	1862	100	568	500	1330	1	1	20000000	371	7.18	0.29	12	0.05	258.00	6404.00	2920	20231121	-36.54	1800	20241111	2.94	2705	-31.50	20240403	1800	2.94	20241111	2920	-36.54	20231121	1800	2.94	20241111	0.08	N	228340	500	100 억	105304	N	N	N	N
102	20241113	120641	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1878	-24	5	-1.26	16256726	8730	13.02	1902	1902	1848	2470	1332	1902	1862.17	0.53	-1720	2086	1994	1908	1816	1730	2040	1862	100	568	500	1330	1	1	20000000	376	7.28	0.29	12	0.04	258.00	6404.00	2920	20231121	-35.68	1800	20241111	4.33	2705	-30.57	20240403	1800	4.33	20241111	2920	-35.68	20231121	1800	4.33	20241111	0.08	N	228340	500	100 억	105304	N	N	N	N
103	20241113	110639	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1874	-28	5	-1.47	12118706	6515	9.72	1902	1902	1848	2470	1332	1902	1860.12	0.53	-1679	2086	1994	1908	1816	1730	2040	1862	100	568	500	1330	1	1	20000000	375	7.26	0.29	12	0.03	258.00	6404.00	2920	20231121	-35.82	1800	20241111	4.11	2705	-30.72	20240403	1800	4.11	20241111	2920	-35.82	20231121	1800	4.11	20241111	0.08	N	228340	500	100 억	105304	N	N	N	N
104	20241113	100641	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1866	-36	5	-1.89	1459781	778	1.16	1902	1902	1866	2470	1332	1902	1876.33	0.53	-317	2086	1994	1908	1816	1730	2040	1862	100	568	500	1330	1	1	20000000	373	7.23	0.29	12	0.00	258.00	6404.00	2920	20231121	-36.10	1800	20241111	3.67	2705	-31.02	20240403	1800	3.67	20241111	2920	-36.10	20231121	1800	3.67	20241111	0.08	N	228340	500	100 억	105304	N	N	N	N
105	20241113	090632	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1902	0	3	0.00	447977	238	0.36	1902	1902	1874	2470	1332	1902	1882.26	0.53	-4	2086	1994	1908	1816	1730	2040	1862	100	568	500	1330	1	1	20000000	380	7.37	0.30	12	0.00	258.00	6404.00	2920	20231121	-34.86	1800	20241111	5.67	2705	-29.69	20240403	1800	5.67	20241111	2920	-34.86	20231121	1800	5.67	20241111	0.08	N	228340	500	100 억	105304	N	N	N	N
106	20241112	160912	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1902	82	2	4.51	128304857	67025	158.78	1822	2000	1822	2365	1274	1820	1914.28	0.52	1130	2060	1940	1870	1750	1680	1905	1715	100	545	500	1270	1	1	20000000	380	7.37	0.30	12	0.34	258.00	6404.00	2920	20231121	-34.86	1800	20241111	5.67	2705	-29.69	20240403	1800	5.67	20241111	2920	-34.86	20231121	1800	5.67	20241111	0.08	N	228340	500	100 억	104174	N	N	N	N
107	20241112	150920	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1865	45	2	2.47	126474684	66062	156.50	1822	2000	1822	2365	1274	1820	1914.48	0.52	1157	2060	1940	1870	1750	1680	1905	1715	100	545	500	1270	1	1	20000000	373	7.23	0.29	12	0.33	258.00	6404.00	2920	20231121	-36.13	1800	20241111	3.61	2705	-31.05	20240403	1800	3.61	20241111	2920	-36.13	20231121	1800	3.61	20241111	0.08	N	228340	500	100 억	104174	N	N	N	N
108	20241112	140922	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1852	32	2	1.76	123840689	64661	153.18	1822	2000	1822	2365	1274	1820	1915.23	0.52	1177	2060	1940	1870	1750	1680	1905	1715	100	545	500	1270	1	1	20000000	370	7.18	0.29	12	0.32	258.00	6404.00	2920	20231121	-36.58	1800	20241111	2.89	2705	-31.53	20240403	1800	2.89	20241111	2920	-36.58	20231121	1800	2.89	20241111	0.08	N	228340	500	100 억	104174	N	N	N	N
109	20241112	130924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1864	44	2	2.42	108843784	56703	134.33	1822	2000	1822	2365	1274	1820	1919.54	0.52	2613	2060	1940	1870	1750	1680	1905	1715	100	545	500	1270	1	1	20000000	373	7.22	0.29	12	0.28	258.00	6404.00	2920	20231121	-36.16	1800	20241111	3.56	2705	-31.09	20240403	1800	3.56	20241111	2920	-36.16	20231121	1800	3.56	20241111	0.08	N	228340	500	100 억	104174	N	N	N	N
110	20241112	120921	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1863	43	2	2.36	86871271	44963	106.52	1822	2000	1822	2365	1274	1820	1932.06	0.52	2515	2060	1940	1870	1750	1680	1905	1715	100	545	500	1270	1	1	20000000	373	7.22	0.29	12	0.22	258.00	6404.00	2920	20231121	-36.20	1800	20241111	3.50	2705	-31.13	20240403	1800	3.50	20241111	2920	-36.20	20231121	1800	3.50	20241111	0.08	N	228340	500	100 억	104174	N	N	N	N
111	20241112	110918	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1892	72	2	3.96	80593777	41597	98.54	1822	2000	1822	2365	1274	1820	1937.49	0.52	2323	2060	1940	1870	1750	1680	1905	1715	100	545	500	1270	1	1	20000000	378	7.33	0.30	12	0.21	258.00	6404.00	2920	20231121	-35.21	1800	20241111	5.11	2705	-30.06	20240403	1800	5.11	20241111	2920	-35.21	20231121	1800	5.11	20241111	0.08	N	228340	500	100 억	104174	N	N	N	N
112	20241112	100917	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1927	107	2	5.88	69416927	35664	84.49	1822	2000	1822	2365	1274	1820	1946.41	0.52	1415	2060	1940	1870	1750	1680	1905	1715	100	545	500	1270	1	1	20000000	385	7.47	0.30	12	0.18	258.00	6404.00	2920	20231121	-34.01	1800	20241111	7.06	2705	-28.76	20240403	1800	7.06	20241111	2920	-34.01	20231121	1800	7.06	20241111	0.08	N	228340	500	100 억	104174	N	N	N	N
113	20241112	090915	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1925	105	2	5.77	14673351	7726	18.30	1822	1925	1822	2365	1274	1820	1899.22	0.52	537	2060	1940	1870	1750	1680	1905	1715	100	545	500	1270	1	1	20000000	385	7.46	0.30	12	0.04	258.00	6404.00	2920	20231121	-34.08	1800	20241111	6.94	2705	-28.84	20240403	1800	6.94	20241111	2920	-34.08	20231121	1800	6.94	20241111	0.08	N	228340	500	100 억	104174	N	N	N	N
114	20241111	160909	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1820	-170	5	-8.54	79753149	41694	1783.32	1975	1990	1800	2585	1393	1990	1914.06	0.52	-58	2023	2006	1973	1956	1923	2015	1965	100	595	500	1390	1	1	20000000	364	7.05	0.28	12	0.21	258.00	6404.00	2920	20231121	-37.67	1800	20241111	1.11	2705	-32.72	20240403	1800	1.11	20241111	2920	-37.67	20231121	1800	1.11	20241111	0.08	N	228340	500	100 억	104205	N	N	N	N
115	20241111	150935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1980	-10	5	-0.50	30313467	15392	658.34	1975	1990	1910	2585	1393	1990	1969.43	0.52	-451	2023	2006	1973	1956	1923	2015	1965	100	595	500	1390	1	1	20000000	396	7.67	0.31	12	0.08	258.00	6404.00	2920	20231121	-32.19	1900	20240805	4.21	2705	-26.80	20240403	1900	4.21	20240805	2920	-32.19	20231121	1900	4.21	20240805	0.08	N	228340	500	100 억	104205	N	N	N	N
116	20241111	140923	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1980	-10	5	-0.50	28077124	14263	610.05	1975	1990	1910	2585	1393	1990	1968.53	0.52	-432	2023	2006	1973	1956	1923	2015	1965	100	595	500	1390	1	1	20000000	396	7.67	0.31	12	0.07	258.00	6404.00	2920	20231121	-32.19	1900	20240805	4.21	2705	-26.80	20240403	1900	4.21	20240805	2920	-32.19	20231121	1900	4.21	20240805	0.08	N	228340	500	100 억	104205	N	N	N	N
117	20241111	130920	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1980	-10	5	-0.50	15791324	8058	344.65	1975	1990	1910	2585	1393	1990	1959.71	0.52	-407	2023	2006	1973	1956	1923	2015	1965	100	595	500	1390	1	1	20000000	396	7.67	0.31	12	0.04	258.00	6404.00	2920	20231121	-32.19	1900	20240805	4.21	2705	-26.80	20240403	1900	4.21	20240805	2920	-32.19	20231121	1900	4.21	20240805	0.08	N	228340	500	100 억	104205	N	N	N	N
118	20241111	120916	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1982	-8	5	-0.40	12676681	6485	277.37	1975	1990	1910	2585	1393	1990	1954.77	0.52	0	2023	2006	1973	1956	1923	2015	1965	100	595	500	1390	1	1	20000000	396	7.68	0.31	12	0.03	258.00	6404.00	2920	20231121	-32.12	1900	20240805	4.32	2705	-26.73	20240403	1900	4.32	20240805	2920	-32.12	20231121	1900	4.32	20240805	0.08	N	228340	500	100 억	104205	N	N	N	N
119	20241111	110915	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1945	-45	5	-2.26	9527603	4858	207.78	1975	1990	1945	2585	1393	1990	1961.22	0.52	60	2023	2006	1973	1956	1923	2015	1965	100	595	500	1390	1	1	20000000	389	7.54	0.30	12	0.02	258.00	6404.00	2920	20231121	-33.39	1900	20240805	2.37	2705	-28.10	20240403	1900	2.37	20240805	2920	-33.39	20231121	1900	2.37	20240805	0.08	N	228340	500	100 억	104205	N	N	N	N
120	20241111	100908	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1976	-14	5	-0.70	5336649	2716	116.17	1975	1990	1950	2585	1393	1990	1964.89	0.52	-105	2023	2006	1973	1956	1923	2015	1965	100	595	500	1390	1	1	20000000	395	7.66	0.31	12	0.01	258.00	6404.00	2920	20231121	-32.33	1900	20240805	4.00	2705	-26.95	20240403	1900	4.00	20240805	2920	-32.33	20231121	1900	4.00	20240805	0.08	N	228340	500	100 억	104205	N	N	N	N
121	20241111	090906	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1990	0	3	0.00	947174	485	20.74	1975	1990	1950	2585	1393	1990	1952.94	0.52	-6	2023	2006	1973	1956	1923	2015	1965	100	595	500	1390	1	1	20000000	398	7.71	0.31	12	0.00	258.00	6404.00	2920	20231121	-31.85	1900	20240805	4.74	2705	-26.43	20240403	1900	4.74	20240805	2920	-31.85	20231121	1900	4.74	20240805	0.08	N	228340	500	100 억	104205	N	N	N	N
122	20241108	160901	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1990	12	2	0.61	4600990	2338	21.27	1978	1990	1940	2570	1385	1978	1967.92	0.52	-54	2028	2003	1967	1942	1906	1985	1924	100	592	500	1380	1	1	20000000	398	7.71	0.31	12	0.01	258.00	6404.00	2920	20231121	-31.85	1900	20240805	4.74	2705	-26.43	20240403	1900	4.74	20240805	2920	-31.85	20231121	1900	4.74	20240805	0.07	N	228340	500	100 억	104244	N	N	N	N
123	20241108	150910	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1990	12	2	0.61	4471644	2273	20.68	1978	1990	1940	2570	1385	1978	1967.29	0.52	-54	2028	2003	1967	1942	1906	1985	1924	100	592	500	1380	1	1	20000000	398	7.71	0.31	12	0.01	258.00	6404.00	2920	20231121	-31.85	1900	20240805	4.74	2705	-26.43	20240403	1900	4.74	20240805	2920	-31.85	20231121	1900	4.74	20240805	0.07	N	228340	500	100 억	104244	N	N	N	N
124	20241108	140909	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1990	12	2	0.61	4410130	2242	20.40	1978	1990	1940	2570	1385	1978	1967.05	0.52	-54	2028	2003	1967	1942	1906	1985	1924	100	592	500	1380	1	1	20000000	398	7.71	0.31	12	0.01	258.00	6404.00	2920	20231121	-31.85	1900	20240805	4.74	2705	-26.43	20240403	1900	4.74	20240805	2920	-31.85	20231121	1900	4.74	20240805	0.07	N	228340	500	100 억	104244	N	N	N	N
125	20241108	130910	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1990	12	2	0.61	4334674	2204	20.05	1978	1990	1940	2570	1385	1978	1966.73	0.52	-54	2028	2003	1967	1942	1906	1985	1924	100	592	500	1380	1	1	20000000	398	7.71	0.31	12	0.01	258.00	6404.00	2920	20231121	-31.85	1900	20240805	4.74	2705	-26.43	20240403	1900	4.74	20240805	2920	-31.85	20231121	1900	4.74	20240805	0.07	N	228340	500	100 억	104244	N	N	N	N
126	20241108	120909	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1977	-1	5	-0.05	2725810	1391	12.66	1978	1990	1940	2570	1385	1978	1959.60	0.52	-54	2028	2003	1967	1942	1906	1985	1924	100	592	500	1380	1	1	20000000	395	7.66	0.31	12	0.01	258.00	6404.00	2920	20231121	-32.29	1900	20240805	4.05	2705	-26.91	20240403	1900	4.05	20240805	2920	-32.29	20231121	1900	4.05	20240805	0.07	N	228340	500	100 억	104244	N	N	N	N
127	20241108	110907	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1979	1	2	0.05	2647194	1351	12.29	1978	1990	1940	2570	1385	1978	1959.43	0.52	-52	2028	2003	1967	1942	1906	1985	1924	100	592	500	1380	1	1	20000000	396	7.67	0.31	12	0.01	258.00	6404.00	2920	20231121	-32.23	1900	20240805	4.16	2705	-26.84	20240403	1900	4.16	20240805	2920	-32.23	20231121	1900	4.16	20240805	0.07	N	228340	500	100 억	104244	N	N	N	N
128	20241108	100917	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1979	1	2	0.05	830141	424	3.86	1978	1990	1940	2570	1385	1978	1957.88	0.52	-32	2028	2003	1967	1942	1906	1985	1924	100	592	500	1380	1	1	20000000	396	7.67	0.31	12	0.00	258.00	6404.00	2920	20231121	-32.23	1900	20240805	4.16	2705	-26.84	20240403	1900	4.16	20240805	2920	-32.23	20231121	1900	4.16	20240805	0.07	N	228340	500	100 억	104244	N	N	N	N
129	20241108	090902	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1940	-38	5	-1.92	425754	218	1.98	1978	1990	1940	2570	1385	1978	1953.00	0.52	-15	2028	2003	1967	1942	1906	1985	1924	100	592	500	1380	1	1	20000000	388	7.52	0.30	12	0.00	258.00	6404.00	2920	20231121	-33.56	1900	20240805	2.11	2705	-28.28	20240403	1900	2.11	20240805	2920	-33.56	20231121	1900	2.11	20240805	0.07	N	228340	500	100 억	104244	N	N	N	N
130	20241107	160901	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1978	3	2	0.15	21614769	10991	166.40	1985	1992	1931	2565	1383	1975	1966.59	0.54	51	2009	1992	1983	1966	1957	1987	1961	100	590	500	1380	1	1	20000000	396	7.67	0.31	12	0.05	258.00	6404.00	2920	20231121	-32.26	1900	20240805	4.11	2705	-26.88	20240403	1900	4.11	20240805	2920	-32.26	20231121	1900	4.11	20240805	0.08	N	228340	500	100 억	107064	N	N	N	N
131	20241107	150907	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1972	-3	5	-0.15	21065923	10713	162.20	1985	1992	1931	2565	1383	1975	1966.39	0.54	52	2009	1992	1983	1966	1957	1987	1961	100	590	500	1380	1	1	20000000	394	7.64	0.31	12	0.05	258.00	6404.00	2920	20231121	-32.47	1900	20240805	3.79	2705	-27.10	20240403	1900	3.79	20240805	2920	-32.47	20231121	1900	3.79	20240805	0.08	N	228340	500	100 억	107064	N	N	N	N
132	20241107	140909	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1968	-7	5	-0.35	14246056	7255	109.84	1985	1992	1931	2565	1383	1975	1963.62	0.54	-140	2009	1992	1983	1966	1957	1987	1961	100	590	500	1380	1	1	20000000	394	7.63	0.31	12	0.04	258.00	6404.00	2920	20231121	-32.60	1900	20240805	3.58	2705	-27.25	20240403	1900	3.58	20240805	2920	-32.60	20231121	1900	3.58	20240805	0.08	N	228340	500	100 억	107064	N	N	N	N
133	20241107	130910	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1950	-25	5	-1.27	8483327	4307	65.21	1985	1992	1931	2565	1383	1975	1969.66	0.54	212	2009	1992	1983	1966	1957	1987	1961	100	590	500	1380	1	1	20000000	390	7.56	0.30	12	0.02	258.00	6404.00	2920	20231121	-33.22	1900	20240805	2.63	2705	-27.91	20240403	1900	2.63	20240805	2920	-33.22	20231121	1900	2.63	20240805	0.08	N	228340	500	100 억	107064	N	N	N	N
134	20241107	120906	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1985	10	2	0.51	4454926	2248	34.03	1985	1992	1960	2565	1383	1975	1981.73	0.54	124	2009	1992	1983	1966	1957	1987	1961	100	590	500	1380	1	1	20000000	397	7.69	0.31	12	0.01	258.00	6404.00	2920	20231121	-32.02	1900	20240805	4.47	2705	-26.62	20240403	1900	4.47	20240805	2920	-32.02	20231121	1900	4.47	20240805	0.08	N	228340	500	100 억	107064	N	N	N	N
135	20241107	110902	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1992	17	2	0.86	4024059	2029	30.72	1985	1992	1971	2565	1383	1975	1983.27	0.54	118	2009	1992	1983	1966	1957	1987	1961	100	590	500	1380	1	1	20000000	398	7.72	0.31	12	0.01	258.00	6404.00	2920	20231121	-31.78	1900	20240805	4.84	2705	-26.36	20240403	1900	4.84	20240805	2920	-31.78	20231121	1900	4.84	20240805	0.08	N	228340	500	100 억	107064	N	N	N	N
136	20241107	100903	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1985	10	2	0.51	2382000	1200	18.17	1985	1985	1985	2565	1383	1975	1985.00	0.54	0	2009	1992	1983	1966	1957	1987	1961	100	590	500	1380	1	1	20000000	397	7.69	0.31	12	0.01	258.00	6404.00	2920	20231121	-32.02	1900	20240805	4.47	2705	-26.62	20240403	1900	4.47	20240805	2920	-32.02	20231121	1900	4.47	20240805	0.08	N	228340	500	100 억	107064	N	N	N	N
137	20241107	090903	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1985	10	2	0.51	3970	2	0.03	1985	1985	1985	2565	1383	1975	1985.00	0.54	0	2009	1992	1983	1966	1957	1987	1961	100	590	500	1380	1	1	20000000	397	7.69	0.31	12	0.00	258.00	6404.00	2920	20231121	-32.02	1900	20240805	4.47	2705	-26.62	20240403	1900	4.47	20240805	2920	-32.02	20231121	1900	4.47	20240805	0.08	N	228340	500	100 억	107064	N	N	N	N
138	20241106	160911	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1975	-22	5	-1.10	13099966	6605	78.77	1997	2000	1974	2595	1398	1997	1983.34	0.55	-405	2019	2008	1994	1983	1969	2013	1988	100	598	500	1390	1	1	20000000	395	7.66	0.31	12	0.03	258.00	6404.00	2920	20231121	-32.36	1900	20240805	3.95	2705	-26.99	20240403	1900	3.95	20240805	2920	-32.36	20231121	1900	3.95	20240805	0.08	N	228340	500	100 억	109161	N	N	N	N
139	20241106	150937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1993	-4	5	-0.20	10952636	5519	65.82	1997	2000	1974	2595	1398	1997	1984.53	0.55	268	2019	2008	1994	1983	1969	2013	1988	100	598	500	1390	1	1	20000000	399	7.72	0.31	12	0.03	258.00	6404.00	2920	20231121	-31.75	1900	20240805	4.89	2705	-26.32	20240403	1900	4.89	20240805	2920	-31.75	20231121	1900	4.89	20240805	0.08	N	228340	500	100 억	109161	N	N	N	N
140	20241106	140928	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1978	-19	5	-0.95	10841136	5463	65.15	1997	2000	1974	2595	1398	1997	1984.47	0.55	287	2019	2008	1994	1983	1969	2013	1988	100	598	500	1390	1	1	20000000	396	7.67	0.31	12	0.03	258.00	6404.00	2920	20231121	-32.26	1900	20240805	4.11	2705	-26.88	20240403	1900	4.11	20240805	2920	-32.26	20231121	1900	4.11	20240805	0.08	N	228340	500	100 억	109161	N	N	N	N
141	20241106	130939	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1986	-11	5	-0.55	6068109	3050	36.37	1997	2000	1974	2595	1398	1997	1989.54	0.55	-390	2019	2008	1994	1983	1969	2013	1988	100	598	500	1390	1	1	20000000	397	7.70	0.31	12	0.02	258.00	6404.00	2920	20231121	-31.99	1900	20240805	4.53	2705	-26.58	20240403	1900	4.53	20240805	2920	-31.99	20231121	1900	4.53	20240805	0.08	N	228340	500	100 억	109161	N	N	N	N
142	20241106	120909	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1988	-9	5	-0.45	3968134	1990	23.73	1997	2000	1986	2595	1398	1997	1994.04	0.55	-132	2019	2008	1994	1983	1969	2013	1988	100	598	500	1390	1	1	20000000	398	7.71	0.31	12	0.01	258.00	6404.00	2920	20231121	-31.92	1900	20240805	4.63	2705	-26.51	20240403	1900	4.63	20240805	2920	-31.92	20231121	1900	4.63	20240805	0.08	N	228340	500	100 억	109161	N	N	N	N
143	20241106	110913	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1990	-7	5	-0.35	852807	427	5.09	1997	2000	1990	2595	1398	1997	1997.21	0.55	-132	2019	2008	1994	1983	1969	2013	1988	100	598	500	1390	1	1	20000000	398	7.71	0.31	12	0.00	258.00	6404.00	2920	20231121	-31.85	1900	20240805	4.74	2705	-26.43	20240403	1900	4.74	20240805	2920	-31.85	20231121	1900	4.74	20240805	0.08	N	228340	500	100 억	109161	N	N	N	N
144	20241106	100919	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2000	3	2	0.15	453531	227	2.71	1997	2000	1997	2595	1398	1997	1997.93	0.55	0	2019	2008	1994	1983	1969	2013	1988	100	598	500	1390	5	1	20000000	400	7.75	0.31	12	0.00	258.00	6404.00	2920	20231121	-31.51	1900	20240805	5.26	2705	-26.06	20240403	1900	5.26	20240805	2920	-31.51	20231121	1900	5.26	20240805	0.08	N	228340	500	100 억	109161	N	N	N	N
145	20241106	090912	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2000	3	2	0.15	49931	25	0.30	1997	2000	1997	2595	1398	1997	1997.24	0.55	0	2019	2008	1994	1983	1969	2013	1988	100	598	500	1390	5	1	20000000	400	7.75	0.31	12	0.00	258.00	6404.00	2920	20231121	-31.51	1900	20240805	5.26	2705	-26.06	20240403	1900	5.26	20240805	2920	-31.51	20231121	1900	5.26	20240805	0.08	N	228340	500	100 억	109161	N	N	N	N
146	20241105	160847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1997	-3	5	-0.15	16682148	8385	67.48	1994	2005	1980	2600	1400	2000	1989.52	0.56	-28	2066	2032	1966	1932	1866	2050	1950	100	600	500	1400	1	1	20000000	399	7.74	0.31	12	0.04	258.00	6404.00	2920	20231121	-31.61	1900	20240805	5.11	2705	-26.17	20240403	1900	5.11	20240805	2920	-31.61	20231121	1900	5.11	20240805	0.09	N	228340	500	100 억	111618	N	N	N	N
147	20241105	150905	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1997	-3	5	-0.15	15849397	7968	64.13	1994	2005	1980	2600	1400	2000	1989.13	0.56	-28	2066	2032	1966	1932	1866	2050	1950	100	600	500	1400	1	1	20000000	399	7.74	0.31	12	0.04	258.00	6404.00	2920	20231121	-31.61	1900	20240805	5.11	2705	-26.17	20240403	1900	5.11	20240805	2920	-31.61	20231121	1900	5.11	20240805	0.09	N	228340	500	100 억	111618	N	N	N	N
148	20241105	140858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1985	-15	5	-0.75	8459734	4267	34.34	1994	2005	1980	2600	1400	2000	1982.60	0.56	-23	2066	2032	1966	1932	1866	2050	1950	100	600	500	1400	1	1	20000000	397	7.69	0.31	12	0.02	258.00	6404.00	2920	20231121	-32.02	1900	20240805	4.47	2705	-26.62	20240403	1900	4.47	20240805	2920	-32.02	20231121	1900	4.47	20240805	0.09	N	228340	500	100 억	111618	N	N	N	N
149	20241105	130906	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1981	-19	5	-0.95	8350373	4212	33.90	1994	2005	1980	2600	1400	2000	1982.52	0.56	-22	2066	2032	1966	1932	1866	2050	1950	100	600	500	1400	1	1	20000000	396	7.68	0.31	12	0.02	258.00	6404.00	2920	20231121	-32.16	1900	20240805	4.26	2705	-26.77	20240403	1900	4.26	20240805	2920	-32.16	20231121	1900	4.26	20240805	0.09	N	228340	500	100 억	111618	N	N	N	N
150	20241105	120857	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1982	-18	5	-0.90	7535486	3801	30.59	1994	2005	1980	2600	1400	2000	1982.50	0.56	-29	2066	2032	1966	1932	1866	2050	1950	100	600	500	1400	1	1	20000000	396	7.68	0.31	12	0.02	258.00	6404.00	2920	20231121	-32.12	1900	20240805	4.32	2705	-26.73	20240403	1900	4.32	20240805	2920	-32.12	20231121	1900	4.32	20240805	0.09	N	228340	500	100 억	111618	N	N	N	N
151	20241105	110845	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1990	-10	5	-0.50	693054	347	2.79	1994	2005	1990	2600	1400	2000	1997.27	0.56	-29	2066	2032	1966	1932	1866	2050	1950	100	600	500	1400	1	1	20000000	398	7.71	0.31	12	0.00	258.00	6404.00	2920	20231121	-31.85	1900	20240805	4.74	2705	-26.43	20240403	1900	4.74	20240805	2920	-31.85	20231121	1900	4.74	20240805	0.09	N	228340	500	100 억	111618	N	N	N	N
152	20241105	100854	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2000	0	3	0.00	399739	200	1.61	1994	2005	1994	2600	1400	2000	1998.69	0.56	-29	2066	2032	1966	1932	1866	2050	1950	100	600	500	1400	5	1	20000000	400	7.75	0.31	12	0.00	258.00	6404.00	2920	20231121	-31.51	1900	20240805	5.26	2705	-26.06	20240403	1900	5.26	20240805	2920	-31.51	20231121	1900	5.26	20240805	0.09	N	228340	500	100 억	111618	N	N	N	N
153	20241105	090851	57	100.00	KOSDAQ		비금속	N	N	N	N	N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	0.56	0	2066	2032	1966	1932	1866	2050	1950	100	600	500	1400	5	1	20000000	400	7.75	0.31	12	0.00	258.00	6404.00	2920	20231121	-31.51	1900	20240805	5.26	2705	-26.06	20240403	1900	5.26	20240805	2920	-31.51	20231121	1900	5.26	20240805	0.09	N	228340	500	100 억	111618	N	N	N	N
154	20241104	160846	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2000	1	2	0.05	24559611	12425	52.60	1993	2000	1900	2595	1400	1999	1976.63	0.58	-148	2021	2009	1993	1981	1965	2013	1985	100	596	500	1390	5	1	20000000	400	7.75	0.31	12	0.06	258.00	6404.00	2920	20231121	-31.51	1900	20241104	5.26	2705	-26.06	20240403	1900	5.26	20241104	2920	-31.51	20231121	1900	5.26	20241104	0.08	N	228340	500	100 억	115181	N	N	N	N
155	20241104	150903	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1999	0	3	0.00	24061280	12174	51.54	1993	2000	1900	2595	1400	1999	1976.45	0.58	-148	2021	2009	1993	1981	1965	2013	1985	100	596	500	1390	1	1	20000000	400	7.75	0.31	12	0.06	258.00	6404.00	2920	20231121	-31.54	1900	20241104	5.21	2705	-26.10	20240403	1900	5.21	20241104	2920	-31.54	20231121	1900	5.21	20241104	0.08	N	228340	500	100 억	115181	N	N	N	N
156	20241104	140848	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1985	-14	5	-0.70	19798834	10033	42.47	1993	2000	1900	2595	1400	1999	1973.37	0.58	-34	2021	2009	1993	1981	1965	2013	1985	100	596	500	1390	1	1	20000000	397	7.69	0.31	12	0.05	258.00	6404.00	2920	20231121	-32.02	1900	20241104	4.47	2705	-26.62	20240403	1900	4.47	20241104	2920	-32.02	20231121	1900	4.47	20241104	0.08	N	228340	500	100 억	115181	N	N	N	N
157	20241104	130825	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1988	-11	5	-0.55	18893886	9580	40.56	1993	2000	1900	2595	1400	1999	1972.22	0.58	-6	2021	2009	1993	1981	1965	2013	1985	100	596	500	1390	1	1	20000000	398	7.71	0.31	12	0.05	258.00	6404.00	2920	20231121	-31.92	1900	20241104	4.63	2705	-26.51	20240403	1900	4.63	20241104	2920	-31.92	20231121	1900	4.63	20241104	0.08	N	228340	500	100 억	115181	N	N	N	N
158	20241104	120835	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1999	0	3	0.00	17869010	9067	38.39	1993	2000	1900	2595	1400	1999	1970.77	0.58	-6	2021	2009	1993	1981	1965	2013	1985	100	596	500	1390	1	1	20000000	400	7.75	0.31	12	0.05	258.00	6404.00	2920	20231121	-31.54	1900	20241104	5.21	2705	-26.10	20240403	1900	5.21	20241104	2920	-31.54	20231121	1900	5.21	20241104	0.08	N	228340	500	100 억	115181	N	N	N	N
159	20241104	110829	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1999	0	3	0.00	17120926	8692	36.80	1993	2000	1900	2595	1400	1999	1969.73	0.58	-6	2021	2009	1993	1981	1965	2013	1985	100	596	500	1390	1	1	20000000	400	7.75	0.31	12	0.04	258.00	6404.00	2920	20231121	-31.54	1900	20241104	5.21	2705	-26.10	20240403	1900	5.21	20241104	2920	-31.54	20231121	1900	5.21	20241104	0.08	N	228340	500	100 억	115181	N	N	N	N
160	20241104	100820	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	1973	-26	5	-1.30	7002923	3570	15.11	1993	2000	1900	2595	1400	1999	1961.60	0.58	-13	2021	2009	1993	1981	1965	2013	1985	100	596	500	1390	1	1	20000000	395	7.65	0.31	12	0.02	258.00	6404.00	2920	20231121	-32.43	1900	20241104	3.84	2705	-27.06	20240403	1900	3.84	20241104	2920	-32.43	20231121	1900	3.84	20241104	0.08	N	228340	500	100 억	115181	N	N	N	N
161	20241104	090830	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1993	-6	5	-0.30	165419	83	0.35	1993	1993	1993	2595	1400	1999	1993.00	0.58	0	2021	2009	1993	1981	1965	2013	1985	100	596	500	1390	1	1	20000000	399	7.72	0.31	12	0.00	258.00	6404.00	2920	20231121	-31.75	1900	20240805	4.89	2705	-26.32	20240403	1900	4.89	20240805	2920	-31.75	20231121	1900	4.89	20240805	0.08	N	228340	500	100 억	115181	N	N	N	N
162	20241101	160802	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1999	0	3	0.00	47106485	23621	289.12	1999	2005	1977	2595	1400	1999	1994.26	0.63	-4075	2026	2012	1986	1972	1946	2019	1979	100	596	500	1390	1	1	20000000	400	7.75	0.31	12	0.12	258.00	6404.00	2920	20231121	-31.54	1900	20240805	5.21	2705	-26.10	20240403	1900	5.21	20240805	2920	-31.54	20231121	1900	5.21	20240805	0.08	N	228340	500	100 억	125283	N	N	N	N
163	20241101	150820	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1999	0	3	0.00	46574910	23355	285.86	1999	2005	1977	2595	1400	1999	1994.22	0.63	-4075	2026	2012	1986	1972	1946	2019	1979	100	596	500	1390	1	1	20000000	400	7.75	0.31	12	0.12	258.00	6404.00	2920	20231121	-31.54	1900	20240805	5.21	2705	-26.10	20240403	1900	5.21	20240805	2920	-31.54	20231121	1900	5.21	20240805	0.08	N	228340	500	100 억	125283	N	N	N	N
164	20241101	140752	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1999	0	3	0.00	8772858	4394	53.78	1999	2005	1986	2595	1400	1999	1996.55	0.63	-831	2026	2012	1986	1972	1946	2019	1979	100	596	500	1390	1	1	20000000	400	7.75	0.31	12	0.02	258.00	6404.00	2920	20231121	-31.54	1900	20240805	5.21	2705	-26.10	20240403	1900	5.21	20240805	2920	-31.54	20231121	1900	5.21	20240805	0.08	N	228340	500	100 억	125283	N	N	N	N
165	20241101	130937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1999	0	3	0.00	7817252	3915	47.92	1999	2005	1986	2595	1400	1999	1996.74	0.63	-839	2026	2012	1986	1972	1946	2019	1979	100	596	500	1390	1	1	20000000	400	7.75	0.31	12	0.02	258.00	6404.00	2920	20231121	-31.54	1900	20240805	5.21	2705	-26.10	20240403	1900	5.21	20240805	2920	-31.54	20231121	1900	5.21	20240805	0.08	N	228340	500	100 억	125283	N	N	N	N
166	20241101	120937	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1999	0	3	0.00	6571028	3289	40.26	1999	2005	1986	2595	1400	1999	1997.88	0.63	-839	2026	2012	1986	1972	1946	2019	1979	100	596	500	1390	1	1	20000000	400	7.75	0.31	12	0.02	258.00	6404.00	2920	20231121	-31.54	1900	20240805	5.21	2705	-26.10	20240403	1900	5.21	20240805	2920	-31.54	20231121	1900	5.21	20240805	0.08	N	228340	500	100 억	125283	N	N	N	N
167	20241101	110934	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1999	0	3	0.00	6228400	3117	38.15	1999	2005	1986	2595	1400	1999	1998.20	0.63	-898	2026	2012	1986	1972	1946	2019	1979	100	596	500	1390	1	1	20000000	400	7.75	0.31	12	0.02	258.00	6404.00	2920	20231121	-31.54	1900	20240805	5.21	2705	-26.10	20240403	1900	5.21	20240805	2920	-31.54	20231121	1900	5.21	20240805	0.08	N	228340	500	100 억	125283	N	N	N	N
168	20241101	100935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1998	-1	5	-0.05	5439904	2722	33.32	1999	2005	1986	2595	1400	1999	1998.50	0.63	-896	2026	2012	1986	1972	1946	2019	1979	100	596	500	1390	1	1	20000000	400	7.74	0.31	12	0.01	258.00	6404.00	2920	20231121	-31.58	1900	20240805	5.16	2705	-26.14	20240403	1900	5.16	20240805	2920	-31.58	20231121	1900	5.16	20240805	0.08	N	228340	500	100 억	125283	N	N	N	N
169	20241101	090933	57	100.00	KOSDAQ		비금속	N	N	N	N	N	1994	-5	5	-0.25	5173415	2588	31.68	1999	2005	1994	2595	1400	1999	1999.00	0.63	-885	2026	2012	1986	1972	1946	2019	1979	100	596	500	1390	1	1	20000000	399	7.73	0.31	12	0.01	258.00	6404.00	2920	20231121	-31.71	1900	20240805	4.95	2705	-26.28	20240403	1900	4.95	20240805	2920	-31.71	20231121	1900	4.95	20240805	0.08	N	228340	500	100 억	125283	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History