KissMeData/075970/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160703	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2575	-150	5	-5.50	2411652655	879808	100.03	2870	2875	2575	3540	1910	2725	2742.54	0.15	-22697	2835	2780	2695	2640	2555	2807	2667	184	815	1000	2010	5	1	18400000	474	99.04	0.61	12	4.78	26.00	4237.00	4150	20240521	-37.95	2285	20240909	12.69	4150	-37.95	20240521	2285	12.69	20240909	4150	-37.95	20240521	2285	12.69	20240909	3.52	N	075970	1000	184 억	28412	N	N	N	N
3	20241129	150720	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2625	-100	5	-3.67	2263756140	822758	93.54	2870	2875	2615	3540	1910	2725	2751.42	0.15	-25179	2835	2780	2695	2640	2555	2807	2667	184	815	1000	2010	5	1	18400000	483	100.96	0.62	12	4.47	26.00	4237.00	4150	20240521	-36.75	2285	20240909	14.88	4150	-36.75	20240521	2285	14.88	20240909	4150	-36.75	20240521	2285	14.88	20240909	3.52	N	075970	1000	184 억	28412	N	N	N	N
4	20241129	140722	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2660	-65	5	-2.39	2166413665	785938	89.36	2870	2875	2615	3540	1910	2725	2756.47	0.15	-25850	2835	2780	2695	2640	2555	2807	2667	184	815	1000	2010	5	1	18400000	489	102.31	0.63	12	4.27	26.00	4237.00	4150	20240521	-35.90	2285	20240909	16.41	4150	-35.90	20240521	2285	16.41	20240909	4150	-35.90	20240521	2285	16.41	20240909	3.52	N	075970	1000	184 억	28412	N	N	N	N
5	20241129	130720	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2680	-45	5	-1.65	2133140425	773451	87.94	2870	2875	2615	3540	1910	2725	2757.95	0.15	-24646	2835	2780	2695	2640	2555	2807	2667	184	815	1000	2010	5	1	18400000	493	103.08	0.63	12	4.20	26.00	4237.00	4150	20240521	-35.42	2285	20240909	17.29	4150	-35.42	20240521	2285	17.29	20240909	4150	-35.42	20240521	2285	17.29	20240909	3.52	N	075970	1000	184 억	28412	N	N	N	N
6	20241129	120722	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2650	-75	5	-2.75	2080386395	753636	85.68	2870	2875	2615	3540	1910	2725	2760.47	0.15	-21240	2835	2780	2695	2640	2555	2807	2667	184	815	1000	2010	5	1	18400000	488	101.92	0.63	12	4.10	26.00	4237.00	4150	20240521	-36.14	2285	20240909	15.97	4150	-36.14	20240521	2285	15.97	20240909	4150	-36.14	20240521	2285	15.97	20240909	3.52	N	075970	1000	184 억	28412	N	N	N	N
7	20241129	110724	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2650	-75	5	-2.75	1973807970	713107	81.08	2870	2875	2620	3540	1910	2725	2767.90	0.15	-15292	2835	2780	2695	2640	2555	2807	2667	184	815	1000	2010	5	1	18400000	488	101.92	0.63	12	3.88	26.00	4237.00	4150	20240521	-36.14	2285	20240909	15.97	4150	-36.14	20240521	2285	15.97	20240909	4150	-36.14	20240521	2285	15.97	20240909	3.52	N	075970	1000	184 억	28412	N	N	N	N
8	20241129	100719	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2660	-65	5	-2.39	1872485635	675064	76.75	2870	2875	2620	3540	1910	2725	2773.79	0.15	-13860	2835	2780	2695	2640	2555	2807	2667	184	815	1000	2010	5	1	18400000	489	102.31	0.63	12	3.67	26.00	4237.00	4150	20240521	-35.90	2285	20240909	16.41	4150	-35.90	20240521	2285	16.41	20240909	4150	-35.90	20240521	2285	16.41	20240909	3.52	N	075970	1000	184 억	28412	N	N	N	N
9	20241129	090721	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2795	70	2	2.57	954365285	337509	38.37	2870	2875	2770	3540	1910	2725	2827.67	0.15	-26392	2835	2780	2695	2640	2555	2807	2667	184	815	1000	2010	5	1	18400000	514	107.50	0.66	12	1.83	26.00	4237.00	4150	20240521	-32.65	2285	20240909	22.32	4150	-32.65	20240521	2285	22.32	20240909	4150	-32.65	20240521	2285	22.32	20240909	3.52	N	075970	1000	184 억	28412	N	N	N	N
10	20241128	160712	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2725	130	2	5.01	1690859545	632400	325.83	2620	2750	2610	3370	1820	2595	2673.73	0.27	-24988	2648	2621	2598	2571	2548	2610	2560	184	775	1000	1920	5	1	18400000	501	104.81	0.64	12	3.44	26.00	4237.00	4150	20240521	-34.34	2285	20240909	19.26	4150	-34.34	20240521	2285	19.26	20240909	4150	-34.34	20240521	2285	19.26	20240909	3.47	N	075970	1000	184 억	50277	N	N	N	N
11	20241128	150725	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2685	90	2	3.47	1537328530	575766	296.66	2620	2750	2610	3370	1820	2595	2670.19	0.27	-18510	2648	2621	2598	2571	2548	2610	2560	184	775	1000	1920	5	1	18400000	494	103.27	0.63	12	3.13	26.00	4237.00	4150	20240521	-35.30	2285	20240909	17.51	4150	-35.30	20240521	2285	17.51	20240909	4150	-35.30	20240521	2285	17.51	20240909	3.47	N	075970	1000	184 억	50277	N	N	N	N
12	20241128	140723	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2665	70	2	2.70	1415044230	530261	273.21	2620	2750	2610	3370	1820	2595	2668.73	0.27	-7490	2648	2621	2598	2571	2548	2610	2560	184	775	1000	1920	5	1	18400000	490	102.50	0.63	12	2.88	26.00	4237.00	4150	20240521	-35.78	2285	20240909	16.63	4150	-35.78	20240521	2285	16.63	20240909	4150	-35.78	20240521	2285	16.63	20240909	3.47	N	075970	1000	184 억	50277	N	N	N	N
13	20241128	130721	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2700	105	2	4.05	1262978745	473174	243.80	2620	2750	2610	3370	1820	2595	2669.33	0.27	-9504	2648	2621	2598	2571	2548	2610	2560	184	775	1000	1920	5	1	18400000	497	103.85	0.64	12	2.57	26.00	4237.00	4150	20240521	-34.94	2285	20240909	18.16	4150	-34.94	20240521	2285	18.16	20240909	4150	-34.94	20240521	2285	18.16	20240909	3.47	N	075970	1000	184 억	50277	N	N	N	N
14	20241128	120724	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2690	95	2	3.66	1037814195	389611	200.74	2620	2750	2610	3370	1820	2595	2663.90	0.27	-28364	2648	2621	2598	2571	2548	2610	2560	184	775	1000	1920	5	1	18400000	495	103.46	0.63	12	2.12	26.00	4237.00	4150	20240521	-35.18	2285	20240909	17.72	4150	-35.18	20240521	2285	17.72	20240909	4150	-35.18	20240521	2285	17.72	20240909	3.47	N	075970	1000	184 억	50277	N	N	N	N
15	20241128	110726	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2675	80	2	3.08	917134480	344570	177.53	2620	2750	2610	3370	1820	2595	2661.88	0.27	-34747	2648	2621	2598	2571	2548	2610	2560	184	775	1000	1920	5	1	18400000	492	102.88	0.63	12	1.87	26.00	4237.00	4150	20240521	-35.54	2285	20240909	17.07	4150	-35.54	20240521	2285	17.07	20240909	4150	-35.54	20240521	2285	17.07	20240909	3.47	N	075970	1000	184 억	50277	N	N	N	N
16	20241128	100724	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2660	65	2	2.50	818899780	307720	158.55	2620	2750	2610	3370	1820	2595	2661.41	0.27	-34709	2648	2621	2598	2571	2548	2610	2560	184	775	1000	1920	5	1	18400000	489	102.31	0.63	12	1.67	26.00	4237.00	4150	20240521	-35.90	2285	20240909	16.41	4150	-35.90	20240521	2285	16.41	20240909	4150	-35.90	20240521	2285	16.41	20240909	3.47	N	075970	1000	184 억	50277	N	N	N	N
17	20241128	090722	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2635	40	2	1.54	113491290	43154	22.23	2620	2650	2610	3370	1820	2595	2630.78	0.27	-6024	2648	2621	2598	2571	2548	2610	2560	184	775	1000	1920	5	1	18400000	485	101.35	0.62	12	0.23	26.00	4237.00	4150	20240521	-36.51	2285	20240909	15.32	4150	-36.51	20240521	2285	15.32	20240909	4150	-36.51	20240521	2285	15.32	20240909	3.47	N	075970	1000	184 억	50277	N	N	N	N
18	20241127	160706	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2595	-30	5	-1.14	497764300	191542	25.26	2600	2625	2575	3410	1840	2625	2598.75	0.19	16016	2781	2702	2601	2522	2421	2742	2562	184	785	1000	1940	5	1	18400000	477	99.81	0.61	12	1.04	26.00	4237.00	4150	20240521	-37.47	2285	20240909	13.57	4150	-37.47	20240521	2285	13.57	20240909	4150	-37.47	20240521	2285	13.57	20240909	3.58	N	075970	1000	184 억	34261	N	N	N	N
19	20241127	150718	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2585	-40	5	-1.52	467772535	179980	23.73	2600	2625	2575	3410	1840	2625	2598.98	0.19	16257	2781	2702	2601	2522	2421	2742	2562	184	785	1000	1940	5	1	18400000	476	99.42	0.61	12	0.98	26.00	4237.00	4150	20240521	-37.71	2285	20240909	13.13	4150	-37.71	20240521	2285	13.13	20240909	4150	-37.71	20240521	2285	13.13	20240909	3.58	N	075970	1000	184 억	34261	N	N	N	N
20	20241127	140719	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2595	-30	5	-1.14	423000770	162673	21.45	2600	2625	2575	3410	1840	2625	2600.27	0.19	19481	2781	2702	2601	2522	2421	2742	2562	184	785	1000	1940	5	1	18400000	477	99.81	0.61	12	0.88	26.00	4237.00	4150	20240521	-37.47	2285	20240909	13.57	4150	-37.47	20240521	2285	13.57	20240909	4150	-37.47	20240521	2285	13.57	20240909	3.58	N	075970	1000	184 억	34261	N	N	N	N
21	20241127	130713	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2595	-30	5	-1.14	384443670	147808	19.49	2600	2625	2575	3410	1840	2625	2600.92	0.19	19847	2781	2702	2601	2522	2421	2742	2562	184	785	1000	1940	5	1	18400000	477	99.81	0.61	12	0.80	26.00	4237.00	4150	20240521	-37.47	2285	20240909	13.57	4150	-37.47	20240521	2285	13.57	20240909	4150	-37.47	20240521	2285	13.57	20240909	3.58	N	075970	1000	184 억	34261	N	N	N	N
22	20241127	120719	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2600	-25	5	-0.95	311140775	119600	15.77	2600	2625	2575	3410	1840	2625	2601.46	0.19	14248	2781	2702	2601	2522	2421	2742	2562	184	785	1000	1940	5	1	18400000	478	100.00	0.61	12	0.65	26.00	4237.00	4150	20240521	-37.35	2285	20240909	13.79	4150	-37.35	20240521	2285	13.79	20240909	4150	-37.35	20240521	2285	13.79	20240909	3.58	N	075970	1000	184 억	34261	N	N	N	N
23	20241127	110717	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2600	-25	5	-0.95	282268475	108519	14.31	2600	2625	2575	3410	1840	2625	2601.03	0.19	12874	2781	2702	2601	2522	2421	2742	2562	184	785	1000	1940	5	1	18400000	478	100.00	0.61	12	0.59	26.00	4237.00	4150	20240521	-37.35	2285	20240909	13.79	4150	-37.35	20240521	2285	13.79	20240909	4150	-37.35	20240521	2285	13.79	20240909	3.58	N	075970	1000	184 억	34261	N	N	N	N
24	20241127	100717	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2615	-10	5	-0.38	216762345	83453	11.00	2600	2620	2575	3410	1840	2625	2597.32	0.19	15824	2781	2702	2601	2522	2421	2742	2562	184	785	1000	1940	5	1	18400000	481	100.58	0.62	12	0.45	26.00	4237.00	4150	20240521	-36.99	2285	20240909	14.44	4150	-36.99	20240521	2285	14.44	20240909	4150	-36.99	20240521	2285	14.44	20240909	3.58	N	075970	1000	184 억	34261	N	N	N	N
25	20241127	090715	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2585	-40	5	-1.52	41261275	15928	2.10	2600	2605	2575	3410	1840	2625	2589.86	0.19	3297	2781	2702	2601	2522	2421	2742	2562	184	785	1000	1940	5	1	18400000	476	99.42	0.61	12	0.09	26.00	4237.00	4150	20240521	-37.71	2285	20240909	13.13	4150	-37.71	20240521	2285	13.13	20240909	4150	-37.71	20240521	2285	13.13	20240909	3.58	N	075970	1000	184 억	34261	N	N	N	N
26	20241126	160708	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2625	125	2	5.00	1950126310	749922	683.26	2570	2680	2500	3250	1750	2500	2600.39	0.33	-25727	2563	2531	2498	2466	2433	2547	2482	184	750	1000	1850	5	1	18400000	483	100.96	0.62	12	4.08	26.00	4237.00	4150	20240521	-36.75	2285	20240909	14.88	4150	-36.75	20240521	2285	14.88	20240909	4150	-36.75	20240521	2285	14.88	20240909	3.57	N	075970	1000	184 억	60491	N	N	N	N
27	20241126	150714	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2585	85	2	3.40	1866982220	718104	654.27	2570	2680	2500	3250	1750	2500	2599.88	0.33	-22244	2563	2531	2498	2466	2433	2547	2482	184	750	1000	1850	5	1	18400000	476	99.42	0.61	12	3.90	26.00	4237.00	4150	20240521	-37.71	2285	20240909	13.13	4150	-37.71	20240521	2285	13.13	20240909	4150	-37.71	20240521	2285	13.13	20240909	3.57	N	075970	1000	184 억	60491	N	N	N	N
28	20241126	140713	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2590	90	2	3.60	1718654665	661083	602.32	2570	2680	2500	3250	1750	2500	2599.76	0.33	-33417	2563	2531	2498	2466	2433	2547	2482	184	750	1000	1850	5	1	18400000	477	99.62	0.61	12	3.59	26.00	4237.00	4150	20240521	-37.59	2285	20240909	13.35	4150	-37.59	20240521	2285	13.35	20240909	4150	-37.59	20240521	2285	13.35	20240909	3.57	N	075970	1000	184 억	60491	N	N	N	N
29	20241126	130710	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2575	75	2	3.00	1671586035	642839	585.69	2570	2680	2500	3250	1750	2500	2600.32	0.33	-38273	2563	2531	2498	2466	2433	2547	2482	184	750	1000	1850	5	1	18400000	474	99.04	0.61	12	3.49	26.00	4237.00	4150	20240521	-37.95	2285	20240909	12.69	4150	-37.95	20240521	2285	12.69	20240909	4150	-37.95	20240521	2285	12.69	20240909	3.57	N	075970	1000	184 억	60491	N	N	N	N
30	20241126	120716	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2585	85	2	3.40	1624925550	624680	569.15	2570	2680	2500	3250	1750	2500	2601.21	0.33	-40022	2563	2531	2498	2466	2433	2547	2482	184	750	1000	1850	5	1	18400000	476	99.42	0.61	12	3.39	26.00	4237.00	4150	20240521	-37.71	2285	20240909	13.13	4150	-37.71	20240521	2285	13.13	20240909	4150	-37.71	20240521	2285	13.13	20240909	3.57	N	075970	1000	184 억	60491	N	N	N	N
31	20241126	110721	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2600	100	2	4.00	1523706335	585588	533.53	2570	2680	2500	3250	1750	2500	2602.01	0.33	-44155	2563	2531	2498	2466	2433	2547	2482	184	750	1000	1850	5	1	18400000	478	100.00	0.61	12	3.18	26.00	4237.00	4150	20240521	-37.35	2285	20240909	13.79	4150	-37.35	20240521	2285	13.79	20240909	4150	-37.35	20240521	2285	13.79	20240909	3.57	N	075970	1000	184 억	60491	N	N	N	N
32	20241126	100721	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2565	65	2	2.60	1275105165	489823	446.28	2570	2680	2500	3250	1750	2500	2603.20	0.33	-39272	2563	2531	2498	2466	2433	2547	2482	184	750	1000	1850	5	1	18400000	472	98.65	0.61	12	2.66	26.00	4237.00	4150	20240521	-38.19	2285	20240909	12.25	4150	-38.19	20240521	2285	12.25	20240909	4150	-38.19	20240521	2285	12.25	20240909	3.57	N	075970	1000	184 억	60491	N	N	N	N
33	20241126	090715	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2520	20	2	0.80	101179735	39716	36.19	2570	2575	2505	3250	1750	2500	2547.58	0.33	-10192	2563	2531	2498	2466	2433	2547	2482	184	750	1000	1850	5	1	18400000	464	96.92	0.59	12	0.22	26.00	4237.00	4150	20240521	-39.28	2285	20240909	10.28	4150	-39.28	20240521	2285	10.28	20240909	4150	-39.28	20240521	2285	10.28	20240909	3.57	N	075970	1000	184 억	60491	N	N	N	N
34	20241125	160658	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2500	20	2	0.81	269169680	107677	95.08	2470	2530	2465	3220	1740	2480	2499.79	0.14	35588	2523	2501	2478	2456	2433	2512	2467	184	740	1000	1830	5	1	18400000	460	96.15	0.59	12	0.59	26.00	4237.00	4150	20240521	-39.76	2285	20240909	9.41	4150	-39.76	20240521	2285	9.41	20240909	4150	-39.76	20240521	2285	9.41	20240909	3.51	N	075970	1000	184 억	25640	N	N	N	N
35	20241125	150711	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2500	20	2	0.81	238421425	95382	84.22	2470	2530	2465	3220	1740	2480	2499.65	0.14	34657	2523	2501	2478	2456	2433	2512	2467	184	740	1000	1830	5	1	18400000	460	96.15	0.59	12	0.52	26.00	4237.00	4150	20240521	-39.76	2285	20240909	9.41	4150	-39.76	20240521	2285	9.41	20240909	4150	-39.76	20240521	2285	9.41	20240909	3.51	N	075970	1000	184 억	25640	N	N	N	N
36	20241125	140709	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2500	20	2	0.81	220857225	88358	78.02	2470	2530	2465	3220	1740	2480	2499.57	0.14	33220	2523	2501	2478	2456	2433	2512	2467	184	740	1000	1830	5	1	18400000	460	96.15	0.59	12	0.48	26.00	4237.00	4150	20240521	-39.76	2285	20240909	9.41	4150	-39.76	20240521	2285	9.41	20240909	4150	-39.76	20240521	2285	9.41	20240909	3.51	N	075970	1000	184 억	25640	N	N	N	N
37	20241125	130703	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2510	30	2	1.21	187055385	74869	66.11	2470	2520	2465	3220	1740	2480	2498.44	0.14	30666	2523	2501	2478	2456	2433	2512	2467	184	740	1000	1830	5	1	18400000	462	96.54	0.59	12	0.41	26.00	4237.00	4150	20240521	-39.52	2285	20240909	9.85	4150	-39.52	20240521	2285	9.85	20240909	4150	-39.52	20240521	2285	9.85	20240909	3.51	N	075970	1000	184 억	25640	N	N	N	N
38	20241125	120712	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2515	35	2	1.41	159682575	63945	56.46	2470	2520	2465	3220	1740	2480	2497.19	0.14	27889	2523	2501	2478	2456	2433	2512	2467	184	740	1000	1830	5	1	18400000	463	96.73	0.59	12	0.35	26.00	4237.00	4150	20240521	-39.40	2285	20240909	10.07	4150	-39.40	20240521	2285	10.07	20240909	4150	-39.40	20240521	2285	10.07	20240909	3.51	N	075970	1000	184 억	25640	N	N	N	N
39	20241125	110706	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2510	30	2	1.21	126140185	50590	44.67	2470	2520	2465	3220	1740	2480	2493.38	0.14	21541	2523	2501	2478	2456	2433	2512	2467	184	740	1000	1830	5	1	18400000	462	96.54	0.59	12	0.27	26.00	4237.00	4150	20240521	-39.52	2285	20240909	9.85	4150	-39.52	20240521	2285	9.85	20240909	4150	-39.52	20240521	2285	9.85	20240909	3.51	N	075970	1000	184 억	25640	N	N	N	N
40	20241125	100700	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2490	10	2	0.40	85695415	34438	30.41	2470	2510	2465	3220	1740	2480	2488.40	0.14	16992	2523	2501	2478	2456	2433	2512	2467	184	740	1000	1830	5	1	18400000	458	95.77	0.59	12	0.19	26.00	4237.00	4150	20240521	-40.00	2285	20240909	8.97	4150	-40.00	20240521	2285	8.97	20240909	4150	-40.00	20240521	2285	8.97	20240909	3.51	N	075970	1000	184 억	25640	N	N	N	N
41	20241125	090659	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2475	-5	5	-0.20	12475930	5043	4.45	2470	2490	2465	3220	1740	2480	2473.91	0.14	2283	2523	2501	2478	2456	2433	2512	2467	184	740	1000	1830	5	1	18400000	455	95.19	0.58	12	0.03	26.00	4237.00	4150	20240521	-40.36	2285	20240909	8.32	4150	-40.36	20240521	2285	8.32	20240909	4150	-40.36	20240521	2285	8.32	20240909	3.51	N	075970	1000	184 억	25640	N	N	N	N
42	20241122	160624	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2480	-5	5	-0.20	259849440	105008	68.98	2465	2500	2455	3230	1740	2485	2474.35	0.18	-7110	2548	2516	2488	2456	2428	2502	2442	184	745	1000	1830	5	1	18400000	456	95.38	0.59	12	0.57	26.00	4237.00	4150	20240521	-40.24	2285	20240909	8.53	4150	-40.24	20240521	2285	8.53	20240909	4150	-40.24	20240521	2285	8.53	20240909	3.47	N	075970	1000	184 억	32750	N	N	N	N
43	20241122	150631	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2465	-20	5	-0.80	223026605	90122	59.20	2465	2500	2455	3230	1740	2485	2474.72	0.18	-6291	2548	2516	2488	2456	2428	2502	2442	184	745	1000	1830	5	1	18400000	454	94.81	0.58	12	0.49	26.00	4237.00	4150	20240521	-40.60	2285	20240909	7.88	4150	-40.60	20240521	2285	7.88	20240909	4150	-40.60	20240521	2285	7.88	20240909	3.47	N	075970	1000	184 억	32750	N	N	N	N
44	20241122	140634	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2480	-5	5	-0.20	169392285	68351	44.90	2465	2500	2460	3230	1740	2485	2478.27	0.18	-3019	2548	2516	2488	2456	2428	2502	2442	184	745	1000	1830	5	1	18400000	456	95.38	0.59	12	0.37	26.00	4237.00	4150	20240521	-40.24	2285	20240909	8.53	4150	-40.24	20240521	2285	8.53	20240909	4150	-40.24	20240521	2285	8.53	20240909	3.47	N	075970	1000	184 억	32750	N	N	N	N
45	20241122	130631	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2470	-15	5	-0.60	146580850	59115	38.83	2465	2500	2460	3230	1740	2485	2479.59	0.18	-2840	2548	2516	2488	2456	2428	2502	2442	184	745	1000	1830	5	1	18400000	454	95.00	0.58	12	0.32	26.00	4237.00	4150	20240521	-40.48	2285	20240909	8.10	4150	-40.48	20240521	2285	8.10	20240909	4150	-40.48	20240521	2285	8.10	20240909	3.47	N	075970	1000	184 억	32750	N	N	N	N
46	20241122	120634	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2485	0	3	0.00	134402290	54195	35.60	2465	2500	2460	3230	1740	2485	2479.98	0.18	-2020	2548	2516	2488	2456	2428	2502	2442	184	745	1000	1830	5	1	18400000	457	95.58	0.59	12	0.29	26.00	4237.00	4150	20240521	-40.12	2285	20240909	8.75	4150	-40.12	20240521	2285	8.75	20240909	4150	-40.12	20240521	2285	8.75	20240909	3.47	N	075970	1000	184 억	32750	N	N	N	N
47	20241122	110629	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2480	-5	5	-0.20	110804395	44703	29.37	2465	2500	2460	3230	1740	2485	2478.68	0.18	-1494	2548	2516	2488	2456	2428	2502	2442	184	745	1000	1830	5	1	18400000	456	95.38	0.59	12	0.24	26.00	4237.00	4150	20240521	-40.24	2285	20240909	8.53	4150	-40.24	20240521	2285	8.53	20240909	4150	-40.24	20240521	2285	8.53	20240909	3.47	N	075970	1000	184 억	32750	N	N	N	N
48	20241122	100640	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2475	-10	5	-0.40	83643350	33740	22.16	2465	2500	2460	3230	1740	2485	2479.06	0.18	-1483	2548	2516	2488	2456	2428	2502	2442	184	745	1000	1830	5	1	18400000	455	95.19	0.58	12	0.18	26.00	4237.00	4150	20240521	-40.36	2285	20240909	8.32	4150	-40.36	20240521	2285	8.32	20240909	4150	-40.36	20240521	2285	8.32	20240909	3.47	N	075970	1000	184 억	32750	N	N	N	N
49	20241122	090635	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2470	-15	5	-0.60	23907780	9702	6.37	2465	2480	2460	3230	1740	2485	2464.21	0.18	-124	2548	2516	2488	2456	2428	2502	2442	184	745	1000	1830	5	1	18400000	454	95.00	0.58	12	0.05	26.00	4237.00	4150	20240521	-40.48	2285	20240909	8.10	4150	-40.48	20240521	2285	8.10	20240909	4150	-40.48	20240521	2285	8.10	20240909	3.47	N	075970	1000	184 억	32750	N	N	N	N
50	20241121	160629	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2485	0	3	0.00	367951270	148349	118.66	2495	2520	2460	3230	1740	2485	2480.31	0.27	-17506	2565	2525	2495	2455	2425	2510	2440	184	745	1000	1830	5	1	18400000	457	95.58	0.59	12	0.81	26.00	4237.00	4150	20240521	-40.12	2285	20240909	8.75	4150	-40.12	20240521	2285	8.75	20240909	4150	-40.12	20240521	2285	8.75	20240909	3.34	N	075970	1000	184 억	50229	N	N	N	N
51	20241121	150642	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2465	-20	5	-0.80	338853405	136585	109.25	2495	2520	2460	3230	1740	2485	2480.90	0.27	-15329	2565	2525	2495	2455	2425	2510	2440	184	745	1000	1830	5	1	18400000	454	94.81	0.58	12	0.74	26.00	4237.00	4150	20240521	-40.60	2285	20240909	7.88	4150	-40.60	20240521	2285	7.88	20240909	4150	-40.60	20240521	2285	7.88	20240909	3.34	N	075970	1000	184 억	50229	N	N	N	N
52	20241121	140643	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2480	-5	5	-0.20	243948505	98182	78.53	2495	2520	2470	3230	1740	2485	2484.66	0.27	-4928	2565	2525	2495	2455	2425	2510	2440	184	745	1000	1830	5	1	18400000	456	95.38	0.59	12	0.53	26.00	4237.00	4150	20240521	-40.24	2285	20240909	8.53	4150	-40.24	20240521	2285	8.53	20240909	4150	-40.24	20240521	2285	8.53	20240909	3.34	N	075970	1000	184 억	50229	N	N	N	N
53	20241121	130635	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2500	15	2	0.60	219507705	88328	70.65	2495	2520	2470	3230	1740	2485	2485.14	0.27	-4367	2565	2525	2495	2455	2425	2510	2440	184	745	1000	1830	5	1	18400000	460	96.15	0.59	12	0.48	26.00	4237.00	4150	20240521	-39.76	2285	20240909	9.41	4150	-39.76	20240521	2285	9.41	20240909	4150	-39.76	20240521	2285	9.41	20240909	3.34	N	075970	1000	184 억	50229	N	N	N	N
54	20241121	120635	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2490	5	2	0.20	189126660	76073	60.85	2495	2520	2470	3230	1740	2485	2486.12	0.27	-4546	2565	2525	2495	2455	2425	2510	2440	184	745	1000	1830	5	1	18400000	458	95.77	0.59	12	0.41	26.00	4237.00	4150	20240521	-40.00	2285	20240909	8.97	4150	-40.00	20240521	2285	8.97	20240909	4150	-40.00	20240521	2285	8.97	20240909	3.34	N	075970	1000	184 억	50229	N	N	N	N
55	20241121	110637	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2485	0	3	0.00	141409770	56885	45.50	2495	2520	2470	3230	1740	2485	2485.89	0.27	-79	2565	2525	2495	2455	2425	2510	2440	184	745	1000	1830	5	1	18400000	457	95.58	0.59	12	0.31	26.00	4237.00	4150	20240521	-40.12	2285	20240909	8.75	4150	-40.12	20240521	2285	8.75	20240909	4150	-40.12	20240521	2285	8.75	20240909	3.34	N	075970	1000	184 억	50229	N	N	N	N
56	20241121	100639	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2490	5	2	0.20	76026440	30571	24.45	2495	2520	2470	3230	1740	2485	2486.88	0.27	1992	2565	2525	2495	2455	2425	2510	2440	184	745	1000	1830	5	1	18400000	458	95.77	0.59	12	0.17	26.00	4237.00	4150	20240521	-40.00	2285	20240909	8.97	4150	-40.00	20240521	2285	8.97	20240909	4150	-40.00	20240521	2285	8.97	20240909	3.34	N	075970	1000	184 억	50229	N	N	N	N
57	20241121	090639	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2470	-15	5	-0.60	12223945	4936	3.95	2495	2495	2470	3230	1740	2485	2476.49	0.27	-63	2565	2525	2495	2455	2425	2510	2440	184	745	1000	1830	5	1	18400000	454	95.00	0.58	12	0.03	26.00	4237.00	4150	20240521	-40.48	2285	20240909	8.10	4150	-40.48	20240521	2285	8.10	20240909	4150	-40.48	20240521	2285	8.10	20240909	3.34	N	075970	1000	184 억	50229	N	N	N	N
58	20241120	160632	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2485	0	3	0.00	287903575	115692	40.10	2535	2535	2465	3230	1740	2485	2488.54	0.33	-11191	2595	2540	2505	2450	2415	2522	2432	184	745	1000	1830	5	1	18400000	457	95.58	0.59	12	0.63	26.00	4237.00	4150	20240521	-40.12	2285	20240909	8.75	4150	-40.12	20240521	2285	8.75	20240909	4150	-40.12	20240521	2285	8.75	20240909	3.22	N	075970	1000	184 억	61098	N	N	N	N
59	20241120	150641	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2485	0	3	0.00	266189785	106949	37.07	2535	2535	2465	3230	1740	2485	2488.94	0.33	-9235	2595	2540	2505	2450	2415	2522	2432	184	745	1000	1830	5	1	18400000	457	95.58	0.59	12	0.58	26.00	4237.00	4150	20240521	-40.12	2285	20240909	8.75	4150	-40.12	20240521	2285	8.75	20240909	4150	-40.12	20240521	2285	8.75	20240909	3.22	N	075970	1000	184 억	61098	N	N	N	N
60	20241120	140642	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2480	-5	5	-0.20	230250595	92443	32.04	2535	2535	2465	3230	1740	2485	2490.73	0.33	-8904	2595	2540	2505	2450	2415	2522	2432	184	745	1000	1830	5	1	18400000	456	95.38	0.59	12	0.50	26.00	4237.00	4150	20240521	-40.24	2285	20240909	8.53	4150	-40.24	20240521	2285	8.53	20240909	4150	-40.24	20240521	2285	8.53	20240909	3.22	N	075970	1000	184 억	61098	N	N	N	N
61	20241120	130643	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2490	5	2	0.20	210781545	84596	29.32	2535	2535	2465	3230	1740	2485	2491.63	0.33	-9039	2595	2540	2505	2450	2415	2522	2432	184	745	1000	1830	5	1	18400000	458	95.77	0.59	12	0.46	26.00	4237.00	4150	20240521	-40.00	2285	20240909	8.97	4150	-40.00	20240521	2285	8.97	20240909	4150	-40.00	20240521	2285	8.97	20240909	3.22	N	075970	1000	184 억	61098	N	N	N	N
62	20241120	120642	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2480	-5	5	-0.20	201798820	80983	28.07	2535	2535	2465	3230	1740	2485	2491.87	0.33	-8866	2595	2540	2505	2450	2415	2522	2432	184	745	1000	1830	5	1	18400000	456	95.38	0.59	12	0.44	26.00	4237.00	4150	20240521	-40.24	2285	20240909	8.53	4150	-40.24	20240521	2285	8.53	20240909	4150	-40.24	20240521	2285	8.53	20240909	3.22	N	075970	1000	184 억	61098	N	N	N	N
63	20241120	110643	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2480	-5	5	-0.20	173376810	69527	24.10	2535	2535	2465	3230	1740	2485	2493.66	0.33	-11036	2595	2540	2505	2450	2415	2522	2432	184	745	1000	1830	5	1	18400000	456	95.38	0.59	12	0.38	26.00	4237.00	4150	20240521	-40.24	2285	20240909	8.53	4150	-40.24	20240521	2285	8.53	20240909	4150	-40.24	20240521	2285	8.53	20240909	3.22	N	075970	1000	184 억	61098	N	N	N	N
64	20241120	100643	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2480	-5	5	-0.20	147444980	59085	20.48	2535	2535	2465	3230	1740	2485	2495.47	0.33	-11304	2595	2540	2505	2450	2415	2522	2432	184	745	1000	1830	5	1	18400000	456	95.38	0.59	12	0.32	26.00	4237.00	4150	20240521	-40.24	2285	20240909	8.53	4150	-40.24	20240521	2285	8.53	20240909	4150	-40.24	20240521	2285	8.53	20240909	3.22	N	075970	1000	184 억	61098	N	N	N	N
65	20241120	090642	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2505	20	2	0.80	36710860	14538	5.04	2535	2535	2500	3230	1740	2485	2525.17	0.33	-5683	2595	2540	2505	2450	2415	2522	2432	184	745	1000	1830	5	1	18400000	461	96.35	0.59	12	0.08	26.00	4237.00	4150	20240521	-39.64	2285	20240909	9.63	4150	-39.64	20240521	2285	9.63	20240909	4150	-39.64	20240521	2285	9.63	20240909	3.22	N	075970	1000	184 억	61098	N	N	N	N
66	20241119	160608	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2485	-55	5	-2.17	686620675	274244	61.17	2520	2560	2470	3300	1780	2540	2503.78	0.35	-2900	2606	2572	2531	2497	2456	2590	2515	184	760	1000	1870	5	1	18400000	457	95.58	0.59	12	1.49	26.00	4237.00	4150	20240521	-40.12	2285	20240909	8.75	4150	-40.12	20240521	2285	8.75	20240909	4150	-40.12	20240521	2285	8.75	20240909	3.34	N	075970	1000	184 억	63555	N	N	N	N
67	20241119	150617	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2495	-45	5	-1.77	631073545	251949	56.20	2520	2560	2470	3300	1780	2540	2504.77	0.35	-2629	2606	2572	2531	2497	2456	2590	2515	184	760	1000	1870	5	1	18400000	459	95.96	0.59	12	1.37	26.00	4237.00	4150	20240521	-39.88	2285	20240909	9.19	4150	-39.88	20240521	2285	9.19	20240909	4150	-39.88	20240521	2285	9.19	20240909	3.34	N	075970	1000	184 억	63555	N	N	N	N
68	20241119	140616	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2505	-35	5	-1.38	569080690	227130	50.66	2520	2560	2470	3300	1780	2540	2505.53	0.35	-3678	2606	2572	2531	2497	2456	2590	2515	184	760	1000	1870	5	1	18400000	461	96.35	0.59	12	1.23	26.00	4237.00	4150	20240521	-39.64	2285	20240909	9.63	4150	-39.64	20240521	2285	9.63	20240909	4150	-39.64	20240521	2285	9.63	20240909	3.34	N	075970	1000	184 억	63555	N	N	N	N
69	20241119	130618	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2520	-20	5	-0.79	521565650	208198	46.44	2520	2560	2470	3300	1780	2540	2505.14	0.35	-3048	2606	2572	2531	2497	2456	2590	2515	184	760	1000	1870	5	1	18400000	464	96.92	0.59	12	1.13	26.00	4237.00	4150	20240521	-39.28	2285	20240909	10.28	4150	-39.28	20240521	2285	10.28	20240909	4150	-39.28	20240521	2285	10.28	20240909	3.34	N	075970	1000	184 억	63555	N	N	N	N
70	20241119	120611	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2510	-30	5	-1.18	474435135	189432	42.25	2520	2560	2470	3300	1780	2540	2504.51	0.35	-5364	2606	2572	2531	2497	2456	2590	2515	184	760	1000	1870	5	1	18400000	462	96.54	0.59	12	1.03	26.00	4237.00	4150	20240521	-39.52	2285	20240909	9.85	4150	-39.52	20240521	2285	9.85	20240909	4150	-39.52	20240521	2285	9.85	20240909	3.34	N	075970	1000	184 억	63555	N	N	N	N
71	20241119	110618	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2495	-45	5	-1.77	368363545	146685	32.72	2520	2560	2470	3300	1780	2540	2511.26	0.35	450	2606	2572	2531	2497	2456	2590	2515	184	760	1000	1870	5	1	18400000	459	95.96	0.59	12	0.80	26.00	4237.00	4150	20240521	-39.88	2285	20240909	9.19	4150	-39.88	20240521	2285	9.19	20240909	4150	-39.88	20240521	2285	9.19	20240909	3.34	N	075970	1000	184 억	63555	N	N	N	N
72	20241119	100636	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2515	-25	5	-0.98	219337715	86925	19.39	2520	2560	2500	3300	1780	2540	2523.30	0.35	18	2606	2572	2531	2497	2456	2590	2515	184	760	1000	1870	5	1	18400000	463	96.73	0.59	12	0.47	26.00	4237.00	4150	20240521	-39.40	2285	20240909	10.07	4150	-39.40	20240521	2285	10.07	20240909	4150	-39.40	20240521	2285	10.07	20240909	3.34	N	075970	1000	184 억	63555	N	N	N	N
73	20241119	090629	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2530	-10	5	-0.39	36267405	14325	3.20	2520	2550	2515	3300	1780	2540	2531.76	0.35	136	2606	2572	2531	2497	2456	2590	2515	184	760	1000	1870	5	1	18400000	466	97.31	0.60	12	0.08	26.00	4237.00	4150	20240521	-39.04	2285	20240909	10.72	4150	-39.04	20240521	2285	10.72	20240909	4150	-39.04	20240521	2285	10.72	20240909	3.34	N	075970	1000	184 억	63555	N	N	N	N
74	20241118	160611	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2540	30	2	1.20	1123336310	444460	4.45	2510	2565	2490	3260	1760	2510	2527.31	0.01	60259	3210	2860	2670	2320	2130	2765	2225	184	750	1000	1850	5	1	18400000	467	97.69	0.60	12	2.42	26.00	4237.00	4150	20240521	-38.80	2285	20240909	11.16	4150	-38.80	20240521	2285	11.16	20240909	4150	-38.80	20240521	2285	11.16	20240909	3.46	N	075970	1000	184 억	2071	N	N	N	N
75	20241118	150616	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2505	-5	5	-0.20	1071732135	424028	4.24	2510	2565	2490	3260	1760	2510	2527.50	0.01	57189	3210	2860	2670	2320	2130	2765	2225	184	750	1000	1850	5	1	18400000	461	96.35	0.59	12	2.30	26.00	4237.00	4150	20240521	-39.64	2285	20240909	9.63	4150	-39.64	20240521	2285	9.63	20240909	4150	-39.64	20240521	2285	9.63	20240909	3.46	N	075970	1000	184 억	2071	N	N	N	N
76	20241118	140620	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2520	10	2	0.40	973633985	384926	3.85	2510	2565	2490	3260	1760	2510	2529.41	0.01	53649	3210	2860	2670	2320	2130	2765	2225	184	750	1000	1850	5	1	18400000	464	96.92	0.59	12	2.09	26.00	4237.00	4150	20240521	-39.28	2285	20240909	10.28	4150	-39.28	20240521	2285	10.28	20240909	4150	-39.28	20240521	2285	10.28	20240909	3.46	N	075970	1000	184 억	2071	N	N	N	N
77	20241118	130616	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2535	25	2	1.00	795575680	314039	3.14	2510	2565	2490	3260	1760	2510	2533.37	0.01	42942	3210	2860	2670	2320	2130	2765	2225	184	750	1000	1850	5	1	18400000	466	97.50	0.60	12	1.71	26.00	4237.00	4150	20240521	-38.92	2285	20240909	10.94	4150	-38.92	20240521	2285	10.94	20240909	4150	-38.92	20240521	2285	10.94	20240909	3.46	N	075970	1000	184 억	2071	N	N	N	N
78	20241118	120619	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2555	45	2	1.79	660924115	261001	2.61	2510	2565	2490	3260	1760	2510	2532.27	0.01	46149	3210	2860	2670	2320	2130	2765	2225	184	750	1000	1850	5	1	18400000	470	98.27	0.60	12	1.42	26.00	4237.00	4150	20240521	-38.43	2285	20240909	11.82	4150	-38.43	20240521	2285	11.82	20240909	4150	-38.43	20240521	2285	11.82	20240909	3.46	N	075970	1000	184 억	2071	N	N	N	N
79	20241118	110617	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2560	50	2	1.99	575713305	227591	2.28	2510	2565	2490	3260	1760	2510	2529.60	0.01	44214	3210	2860	2670	2320	2130	2765	2225	184	750	1000	1850	5	1	18400000	471	98.46	0.60	12	1.24	26.00	4237.00	4150	20240521	-38.31	2285	20240909	12.04	4150	-38.31	20240521	2285	12.04	20240909	4150	-38.31	20240521	2285	12.04	20240909	3.46	N	075970	1000	184 억	2071	N	N	N	N
80	20241118	100612	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2525	15	2	0.60	377960575	150017	1.50	2510	2550	2490	3260	1760	2510	2519.45	0.01	42927	3210	2860	2670	2320	2130	2765	2225	184	750	1000	1850	5	1	18400000	465	97.12	0.60	12	0.82	26.00	4237.00	4150	20240521	-39.16	2285	20240909	10.50	4150	-39.16	20240521	2285	10.50	20240909	4150	-39.16	20240521	2285	10.50	20240909	3.46	N	075970	1000	184 억	2071	N	N	N	N
81	20241118	090611	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2520	10	2	0.40	88841020	35429	0.35	2510	2530	2490	3260	1760	2510	2507.58	0.01	7822	3210	2860	2670	2320	2130	2765	2225	184	750	1000	1850	5	1	18400000	464	96.92	0.59	12	0.19	26.00	4237.00	4150	20240521	-39.28	2285	20240909	10.28	4150	-39.28	20240521	2285	10.28	20240909	4150	-39.28	20240521	2285	10.28	20240909	3.46	N	075970	1000	184 억	2071	N	N	N	N
82	20241115	160630	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2510	80	2	3.29	27545446650	9972039	5307.78	2605	3020	2480	3155	1705	2430	2762.44	0.09	-15288	2510	2470	2410	2370	2310	2490	2390	184	725	1000	1790	5	1	18400000	462	96.54	0.59	12	54.20	26.00	4237.00	4150	20240521	-39.52	2285	20240909	9.85	4150	-39.52	20240521	2285	9.85	20240909	4150	-39.52	20240521	2285	9.85	20240909	3.55	N	075970	1000	184 억	17359	N	N	N	N
83	20241115	150647	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2525	95	2	3.91	27107902220	9797741	5215.00	2605	3020	2480	3155	1705	2430	2766.75	0.09	-18003	2510	2470	2410	2370	2310	2490	2390	184	725	1000	1790	5	1	18400000	465	97.12	0.60	12	53.25	26.00	4237.00	4150	20240521	-39.16	2285	20240909	10.50	4150	-39.16	20240521	2285	10.50	20240909	4150	-39.16	20240521	2285	10.50	20240909	3.55	N	075970	1000	184 억	17359	N	N	N	N
84	20241115	140640	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2655	225	2	9.26	26136739245	9425680	5016.97	2605	3020	2480	3155	1705	2430	2772.93	0.09	-5660	2510	2470	2410	2370	2310	2490	2390	184	725	1000	1790	5	1	18400000	489	102.12	0.63	12	51.23	26.00	4237.00	4150	20240521	-36.02	2285	20240909	16.19	4150	-36.02	20240521	2285	16.19	20240909	4150	-36.02	20240521	2285	16.19	20240909	3.55	N	075970	1000	184 억	17359	N	N	N	N
85	20241115	130640	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2565	135	2	5.56	22000360305	7907681	4208.99	2605	3020	2480	3155	1705	2430	2782.15	0.09	-29993	2510	2470	2410	2370	2310	2490	2390	184	725	1000	1790	5	1	18400000	472	98.65	0.61	12	42.98	26.00	4237.00	4150	20240521	-38.19	2285	20240909	12.25	4150	-38.19	20240521	2285	12.25	20240909	4150	-38.19	20240521	2285	12.25	20240909	3.55	N	075970	1000	184 억	17359	N	N	N	N
86	20241115	120645	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2575	145	2	5.97	21654464255	7773830	4137.75	2605	3020	2480	3155	1705	2430	2785.56	0.09	-29592	2510	2470	2410	2370	2310	2490	2390	184	725	1000	1790	5	1	18400000	474	99.04	0.61	12	42.25	26.00	4237.00	4150	20240521	-37.95	2285	20240909	12.69	4150	-37.95	20240521	2285	12.69	20240909	4150	-37.95	20240521	2285	12.69	20240909	3.55	N	075970	1000	184 억	17359	N	N	N	N
87	20241115	110629	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2605	175	2	7.20	20654450375	7380656	3928.47	2605	3020	2600	3155	1705	2430	2798.46	0.09	-29996	2510	2470	2410	2370	2310	2490	2390	184	725	1000	1790	5	1	18400000	479	100.19	0.61	12	40.11	26.00	4237.00	4150	20240521	-37.23	2285	20240909	14.00	4150	-37.23	20240521	2285	14.00	20240909	4150	-37.23	20240521	2285	14.00	20240909	3.55	N	075970	1000	184 억	17359	N	N	N	N
88	20241115	100629	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2715	285	2	11.73	18994343060	6761963	3599.16	2605	3020	2600	3155	1705	2430	2809.00	0.09	-29022	2510	2470	2410	2370	2310	2490	2390	184	725	1000	1790	5	1	18400000	500	104.42	0.64	12	36.75	26.00	4237.00	4150	20240521	-34.58	2285	20240909	18.82	4150	-34.58	20240521	2285	18.82	20240909	4150	-34.58	20240521	2285	18.82	20240909	3.55	N	075970	1000	184 억	17359	N	N	N	N
89	20241115	090624	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2645	215	2	8.85	1692698380	638462	339.83	2605	2730	2600	3155	1705	2430	2651.21	0.09	-14670	2510	2470	2410	2370	2310	2490	2390	184	725	1000	1790	5	1	18400000	487	101.73	0.62	12	3.47	26.00	4237.00	4150	20240521	-36.27	2285	20240909	15.75	4150	-36.27	20240521	2285	15.75	20240909	4150	-36.27	20240521	2285	15.75	20240909	3.55	N	075970	1000	184 억	17359	N	N	N	N
90	20241114	160623	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2385	-30	5	-1.24	148311040	62325	63.29	2415	2430	2350	3135	1695	2415	2379.64	0.18	-13538	2618	2516	2433	2331	2248	2567	2382	184	720	1000	1780	5	1	18400000	439	91.73	0.56	12	0.34	26.00	4237.00	4150	20240521	-42.53	2285	20240909	4.38	4150	-42.53	20240521	2285	4.38	20240909	4150	-42.53	20240521	2285	4.38	20240909	3.58	N	075970	1000	184 억	33483	N	N	N	N
91	20241114	150627	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-55	5	-2.28	134051445	56313	57.19	2415	2430	2350	3135	1695	2415	2380.47	0.18	-12026	2618	2516	2433	2331	2248	2567	2382	184	720	1000	1780	5	1	18400000	434	90.77	0.56	12	0.31	26.00	4237.00	4150	20240521	-43.13	2285	20240909	3.28	4150	-43.13	20240521	2285	3.28	20240909	4150	-43.13	20240521	2285	3.28	20240909	3.58	N	075970	1000	184 억	33483	N	N	N	N
92	20241114	140622	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2385	-30	5	-1.24	100759745	42228	42.88	2415	2430	2355	3135	1695	2415	2386.09	0.18	-5626	2618	2516	2433	2331	2248	2567	2382	184	720	1000	1780	5	1	18400000	439	91.73	0.56	12	0.23	26.00	4237.00	4150	20240521	-42.53	2285	20240909	4.38	4150	-42.53	20240521	2285	4.38	20240909	4150	-42.53	20240521	2285	4.38	20240909	3.58	N	075970	1000	184 억	33483	N	N	N	N
93	20241114	130623	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2385	-30	5	-1.24	89930765	37646	38.23	2415	2430	2360	3135	1695	2415	2388.85	0.18	-5165	2618	2516	2433	2331	2248	2567	2382	184	720	1000	1780	5	1	18400000	439	91.73	0.56	12	0.20	26.00	4237.00	4150	20240521	-42.53	2285	20240909	4.38	4150	-42.53	20240521	2285	4.38	20240909	4150	-42.53	20240521	2285	4.38	20240909	3.58	N	075970	1000	184 억	33483	N	N	N	N
94	20241114	120622	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-55	5	-2.28	80214925	33537	34.06	2415	2430	2360	3135	1695	2415	2391.83	0.18	-5159	2618	2516	2433	2331	2248	2567	2382	184	720	1000	1780	5	1	18400000	434	90.77	0.56	12	0.18	26.00	4237.00	4150	20240521	-43.13	2285	20240909	3.28	4150	-43.13	20240521	2285	3.28	20240909	4150	-43.13	20240521	2285	3.28	20240909	3.58	N	075970	1000	184 억	33483	N	N	N	N
95	20241114	110623	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2385	-30	5	-1.24	42643615	17789	18.07	2415	2430	2380	3135	1695	2415	2397.19	0.18	-1172	2618	2516	2433	2331	2248	2567	2382	184	720	1000	1780	5	1	18400000	439	91.73	0.56	12	0.10	26.00	4237.00	4150	20240521	-42.53	2285	20240909	4.38	4150	-42.53	20240521	2285	4.38	20240909	4150	-42.53	20240521	2285	4.38	20240909	3.58	N	075970	1000	184 억	33483	N	N	N	N
96	20241114	100642	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2400	-15	5	-0.62	8073805	3352	3.40	2415	2415	2400	3135	1695	2415	2408.65	0.18	-319	2618	2516	2433	2331	2248	2567	2382	184	720	1000	1780	5	1	18400000	442	92.31	0.57	12	0.02	26.00	4237.00	4150	20240521	-42.17	2285	20240909	5.03	4150	-42.17	20240521	2285	5.03	20240909	4150	-42.17	20240521	2285	5.03	20240909	3.58	N	075970	1000	184 억	33483	N	N	N	N
97	20241114	090618	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2415	0	3	0.00	0	0	0.00	0	0	0	3135	1695	2415	0.00	0.18	0	2618	2516	2433	2331	2248	2567	2382	184	720	1000	1780	5	1	18400000	444	92.88	0.57	12	0.00	26.00	4237.00	4150	20240521	-41.81	2285	20240909	5.69	4150	-41.81	20240521	2285	5.69	20240909	4150	-41.81	20240521	2285	5.69	20240909	3.58	N	075970	1000	184 억	33483	N	N	N	N
98	20241113	160345	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2415	-35	5	-1.43	238198565	98237	130.90	2405	2535	2350	3185	1715	2450	2424.73	0.24	-9877	2580	2515	2475	2410	2370	2495	2390	184	735	1000	1810	5	1	18400000	444	92.88	0.57	12	0.53	26.00	4237.00	4150	20240521	-41.81	2285	20240909	5.69	4150	-41.81	20240521	2285	5.69	20240909	4150	-41.81	20240521	2285	5.69	20240909	3.56	N	075970	1000	184 억	43360	N	N	N	N
99	20241113	150408	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2375	-75	5	-3.06	210678820	86654	115.46	2405	2535	2375	3185	1715	2450	2431.26	0.24	-10369	2580	2515	2475	2410	2370	2495	2390	184	735	1000	1810	5	1	18400000	437	91.35	0.56	12	0.47	26.00	4237.00	4150	20240521	-42.77	2285	20240909	3.94	4150	-42.77	20240521	2285	3.94	20240909	4150	-42.77	20240521	2285	3.94	20240909	3.56	N	075970	1000	184 억	43360	N	N	N	N
100	20241113	140404	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2410	-40	5	-1.63	166354270	68117	90.76	2405	2535	2400	3185	1715	2450	2442.18	0.24	-9322	2580	2515	2475	2410	2370	2495	2390	184	735	1000	1810	5	1	18400000	443	92.69	0.57	12	0.37	26.00	4237.00	4150	20240521	-41.93	2285	20240909	5.47	4150	-41.93	20240521	2285	5.47	20240909	4150	-41.93	20240521	2285	5.47	20240909	3.56	N	075970	1000	184 억	43360	N	N	N	N
101	20241113	130401	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2420	-30	5	-1.22	131726665	53740	71.61	2405	2535	2405	3185	1715	2450	2451.18	0.24	-2394	2580	2515	2475	2410	2370	2495	2390	184	735	1000	1810	5	1	18400000	445	93.08	0.57	12	0.29	26.00	4237.00	4150	20240521	-41.69	2285	20240909	5.91	4150	-41.69	20240521	2285	5.91	20240909	4150	-41.69	20240521	2285	5.91	20240909	3.56	N	075970	1000	184 억	43360	N	N	N	N
102	20241113	120359	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2435	-15	5	-0.61	123140020	50199	66.89	2405	2535	2405	3185	1715	2450	2453.04	0.24	-1860	2580	2515	2475	2410	2370	2495	2390	184	735	1000	1810	5	1	18400000	448	93.65	0.57	12	0.27	26.00	4237.00	4150	20240521	-41.33	2285	20240909	6.56	4150	-41.33	20240521	2285	6.56	20240909	4150	-41.33	20240521	2285	6.56	20240909	3.56	N	075970	1000	184 억	43360	N	N	N	N
103	20241113	110358	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2445	-5	5	-0.20	115518000	47061	62.71	2405	2535	2405	3185	1715	2450	2454.64	0.24	-2112	2580	2515	2475	2410	2370	2495	2390	184	735	1000	1810	5	1	18400000	450	94.04	0.58	12	0.26	26.00	4237.00	4150	20240521	-41.08	2285	20240909	7.00	4150	-41.08	20240521	2285	7.00	20240909	4150	-41.08	20240521	2285	7.00	20240909	3.56	N	075970	1000	184 억	43360	N	N	N	N
104	20241113	100358	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2490	40	2	1.63	87261390	35550	47.37	2405	2535	2405	3185	1715	2450	2454.61	0.24	2354	2580	2515	2475	2410	2370	2495	2390	184	735	1000	1810	5	1	18400000	458	95.77	0.59	12	0.19	26.00	4237.00	4150	20240521	-40.00	2285	20240909	8.97	4150	-40.00	20240521	2285	8.97	20240909	4150	-40.00	20240521	2285	8.97	20240909	3.56	N	075970	1000	184 억	43360	N	N	N	N
105	20241113	090352	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2430	-20	5	-0.82	22252225	9235	12.31	2405	2430	2405	3185	1715	2450	2409.55	0.24	2515	2580	2515	2475	2410	2370	2495	2390	184	735	1000	1810	5	1	18400000	447	93.46	0.57	12	0.05	26.00	4237.00	4150	20240521	-41.45	2285	20240909	6.35	4150	-41.45	20240521	2285	6.35	20240909	4150	-41.45	20240521	2285	6.35	20240909	3.56	N	075970	1000	184 억	43360	N	N	N	N
106	20241112	160601	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2450	-25	5	-1.01	183365630	73967	93.15	2455	2540	2435	3215	1735	2475	2479.10	0.22	3481	2575	2525	2500	2450	2425	2512	2437	184	740	1000	1830	5	1	18400000	451	94.23	0.58	12	0.40	26.00	4237.00	4150	20240521	-40.96	2285	20240909	7.22	4150	-40.96	20240521	2285	7.22	20240909	4150	-40.96	20240521	2285	7.22	20240909	3.53	N	075970	1000	184 억	39879	N	N	N	N
107	20241112	150606	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2480	5	2	0.20	164202115	66186	83.35	2455	2540	2435	3215	1735	2475	2480.92	0.22	4480	2575	2525	2500	2450	2425	2512	2437	184	740	1000	1830	5	1	18400000	456	95.38	0.59	12	0.36	26.00	4237.00	4150	20240521	-40.24	2285	20240909	8.53	4150	-40.24	20240521	2285	8.53	20240909	4150	-40.24	20240521	2285	8.53	20240909	3.53	N	075970	1000	184 억	39879	N	N	N	N
108	20241112	140614	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2455	-20	5	-0.81	140357895	56522	71.18	2455	2540	2435	3215	1735	2475	2483.24	0.22	93	2575	2525	2500	2450	2425	2512	2437	184	740	1000	1830	5	1	18400000	452	94.42	0.58	12	0.31	26.00	4237.00	4150	20240521	-40.84	2285	20240909	7.44	4150	-40.84	20240521	2285	7.44	20240909	4150	-40.84	20240521	2285	7.44	20240909	3.53	N	075970	1000	184 억	39879	N	N	N	N
109	20241112	130609	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2500	25	2	1.01	127000080	51131	64.39	2455	2540	2435	3215	1735	2475	2483.82	0.22	-251	2575	2525	2500	2450	2425	2512	2437	184	740	1000	1830	5	1	18400000	460	96.15	0.59	12	0.28	26.00	4237.00	4150	20240521	-39.76	2285	20240909	9.41	4150	-39.76	20240521	2285	9.41	20240909	4150	-39.76	20240521	2285	9.41	20240909	3.53	N	075970	1000	184 억	39879	N	N	N	N
110	20241112	120608	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2525	50	2	2.02	103606735	41821	52.67	2455	2540	2435	3215	1735	2475	2477.39	0.22	307	2575	2525	2500	2450	2425	2512	2437	184	740	1000	1830	5	1	18400000	465	97.12	0.60	12	0.23	26.00	4237.00	4150	20240521	-39.16	2285	20240909	10.50	4150	-39.16	20240521	2285	10.50	20240909	4150	-39.16	20240521	2285	10.50	20240909	3.53	N	075970	1000	184 억	39879	N	N	N	N
111	20241112	110607	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2510	35	2	1.41	84358735	34206	43.08	2455	2530	2435	3215	1735	2475	2466.20	0.22	2346	2575	2525	2500	2450	2425	2512	2437	184	740	1000	1830	5	1	18400000	462	96.54	0.59	12	0.19	26.00	4237.00	4150	20240521	-39.52	2285	20240909	9.85	4150	-39.52	20240521	2285	9.85	20240909	4150	-39.52	20240521	2285	9.85	20240909	3.53	N	075970	1000	184 억	39879	N	N	N	N
112	20241112	100606	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2485	10	2	0.40	47910770	19566	24.64	2455	2485	2435	3215	1735	2475	2448.67	0.22	-500	2575	2525	2500	2450	2425	2512	2437	184	740	1000	1830	5	1	18400000	457	95.58	0.59	12	0.11	26.00	4237.00	4150	20240521	-40.12	2285	20240909	8.75	4150	-40.12	20240521	2285	8.75	20240909	4150	-40.12	20240521	2285	8.75	20240909	3.53	N	075970	1000	184 억	39879	N	N	N	N
113	20241112	090605	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2445	-30	5	-1.21	4219065	1718	2.16	2455	2470	2445	3215	1735	2475	2455.80	0.22	-402	2575	2525	2500	2450	2425	2512	2437	184	740	1000	1830	5	1	18400000	450	94.04	0.58	12	0.01	26.00	4237.00	4150	20240521	-41.08	2285	20240909	7.00	4150	-41.08	20240521	2285	7.00	20240909	4150	-41.08	20240521	2285	7.00	20240909	3.53	N	075970	1000	184 억	39879	N	N	N	N
114	20241111	160601	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2475	-90	5	-3.51	199194990	79403	257.86	2545	2550	2475	3330	1800	2565	2508.72	0.32	-19705	2601	2582	2556	2537	2511	2592	2547	184	765	1000	1890	5	1	18400000	455	95.19	0.58	12	0.43	26.00	4237.00	4150	20240521	-40.36	2285	20240909	8.32	4150	-40.36	20240521	2285	8.32	20240909	4150	-40.36	20240521	2285	8.32	20240909	3.58	N	075970	1000	184 억	59583	N	N	N	N
115	20241111	150620	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2500	-65	5	-2.53	178774980	71174	231.14	2545	2550	2495	3330	1800	2565	2511.80	0.32	-19286	2601	2582	2556	2537	2511	2592	2547	184	765	1000	1890	5	1	18400000	460	96.15	0.59	12	0.39	26.00	4237.00	4150	20240521	-39.76	2285	20240909	9.41	4150	-39.76	20240521	2285	9.41	20240909	4150	-39.76	20240521	2285	9.41	20240909	3.58	N	075970	1000	184 억	59583	N	N	N	N
116	20241111	140612	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2510	-55	5	-2.14	136023880	54054	175.54	2545	2550	2495	3330	1800	2565	2516.44	0.32	-19103	2601	2582	2556	2537	2511	2592	2547	184	765	1000	1890	5	1	18400000	462	96.54	0.59	12	0.29	26.00	4237.00	4150	20240521	-39.52	2285	20240909	9.85	4150	-39.52	20240521	2285	9.85	20240909	4150	-39.52	20240521	2285	9.85	20240909	3.58	N	075970	1000	184 억	59583	N	N	N	N
117	20241111	130608	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2510	-55	5	-2.14	120025745	47655	154.76	2545	2550	2495	3330	1800	2565	2518.64	0.32	-18676	2601	2582	2556	2537	2511	2592	2547	184	765	1000	1890	5	1	18400000	462	96.54	0.59	12	0.26	26.00	4237.00	4150	20240521	-39.52	2285	20240909	9.85	4150	-39.52	20240521	2285	9.85	20240909	4150	-39.52	20240521	2285	9.85	20240909	3.58	N	075970	1000	184 억	59583	N	N	N	N
118	20241111	120604	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2505	-60	5	-2.34	106241700	42150	136.88	2545	2550	2500	3330	1800	2565	2520.56	0.32	-16325	2601	2582	2556	2537	2511	2592	2547	184	765	1000	1890	5	1	18400000	461	96.35	0.59	12	0.23	26.00	4237.00	4150	20240521	-39.64	2285	20240909	9.63	4150	-39.64	20240521	2285	9.63	20240909	4150	-39.64	20240521	2285	9.63	20240909	3.58	N	075970	1000	184 억	59583	N	N	N	N
119	20241111	110604	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2510	-55	5	-2.14	79111240	31337	101.77	2545	2550	2510	3330	1800	2565	2524.53	0.32	-6593	2601	2582	2556	2537	2511	2592	2547	184	765	1000	1890	5	1	18400000	462	96.54	0.59	12	0.17	26.00	4237.00	4150	20240521	-39.52	2285	20240909	9.85	4150	-39.52	20240521	2285	9.85	20240909	4150	-39.52	20240521	2285	9.85	20240909	3.58	N	075970	1000	184 억	59583	N	N	N	N
120	20241111	100602	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2525	-40	5	-1.56	55965075	22139	71.90	2545	2550	2515	3330	1800	2565	2527.90	0.32	-6374	2601	2582	2556	2537	2511	2592	2547	184	765	1000	1890	5	1	18400000	465	97.12	0.60	12	0.12	26.00	4237.00	4150	20240521	-39.16	2285	20240909	10.50	4150	-39.16	20240521	2285	10.50	20240909	4150	-39.16	20240521	2285	10.50	20240909	3.58	N	075970	1000	184 억	59583	N	N	N	N
121	20241111	090559	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2545	-20	5	-0.78	7438505	2922	9.49	2545	2550	2545	3330	1800	2565	2545.69	0.32	-828	2601	2582	2556	2537	2511	2592	2547	184	765	1000	1890	5	1	18400000	468	97.88	0.60	12	0.02	26.00	4237.00	4150	20240521	-38.67	2285	20240909	11.38	4150	-38.67	20240521	2285	11.38	20240909	4150	-38.67	20240521	2285	11.38	20240909	3.58	N	075970	1000	184 억	59583	N	N	N	N
122	20241108	160555	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2565	30	2	1.18	77125085	30234	34.63	2535	2575	2530	3295	1775	2535	2550.94	0.33	-326	2678	2606	2563	2491	2448	2585	2470	184	760	1000	1870	5	1	18400000	472	98.65	0.61	12	0.16	26.00	4237.00	4150	20240521	-38.19	2285	20240909	12.25	4150	-38.19	20240521	2285	12.25	20240909	4150	-38.19	20240521	2285	12.25	20240909	3.52	N	075970	1000	184 억	59877	N	N	N	N
123	20241108	150603	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2550	15	2	0.59	64197570	25169	28.83	2535	2575	2530	3295	1775	2535	2550.66	0.33	-75	2678	2606	2563	2491	2448	2585	2470	184	760	1000	1870	5	1	18400000	469	98.08	0.60	12	0.14	26.00	4237.00	4150	20240521	-38.55	2285	20240909	11.60	4150	-38.55	20240521	2285	11.60	20240909	4150	-38.55	20240521	2285	11.60	20240909	3.52	N	075970	1000	184 억	59877	N	N	N	N
124	20241108	140602	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2550	15	2	0.59	62469830	24491	28.05	2535	2575	2530	3295	1775	2535	2550.73	0.33	-33	2678	2606	2563	2491	2448	2585	2470	184	760	1000	1870	5	1	18400000	469	98.08	0.60	12	0.13	26.00	4237.00	4150	20240521	-38.55	2285	20240909	11.60	4150	-38.55	20240521	2285	11.60	20240909	4150	-38.55	20240521	2285	11.60	20240909	3.52	N	075970	1000	184 억	59877	N	N	N	N
125	20241108	130603	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2560	25	2	0.99	58276015	22847	26.17	2535	2575	2530	3295	1775	2535	2550.71	0.33	1444	2678	2606	2563	2491	2448	2585	2470	184	760	1000	1870	5	1	18400000	471	98.46	0.60	12	0.12	26.00	4237.00	4150	20240521	-38.31	2285	20240909	12.04	4150	-38.31	20240521	2285	12.04	20240909	4150	-38.31	20240521	2285	12.04	20240909	3.52	N	075970	1000	184 억	59877	N	N	N	N
126	20241108	120602	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2545	10	2	0.39	44712235	17552	20.10	2535	2575	2530	3295	1775	2535	2547.42	0.33	2290	2678	2606	2563	2491	2448	2585	2470	184	760	1000	1870	5	1	18400000	468	97.88	0.60	12	0.10	26.00	4237.00	4150	20240521	-38.67	2285	20240909	11.38	4150	-38.67	20240521	2285	11.38	20240909	4150	-38.67	20240521	2285	11.38	20240909	3.52	N	075970	1000	184 억	59877	N	N	N	N
127	20241108	110601	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2550	15	2	0.59	35912130	14097	16.15	2535	2575	2530	3295	1775	2535	2547.50	0.33	2294	2678	2606	2563	2491	2448	2585	2470	184	760	1000	1870	5	1	18400000	469	98.08	0.60	12	0.08	26.00	4237.00	4150	20240521	-38.55	2285	20240909	11.60	4150	-38.55	20240521	2285	11.60	20240909	4150	-38.55	20240521	2285	11.60	20240909	3.52	N	075970	1000	184 억	59877	N	N	N	N
128	20241108	100611	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2550	15	2	0.59	21682595	8538	9.78	2535	2555	2530	3295	1775	2535	2539.54	0.33	2171	2678	2606	2563	2491	2448	2585	2470	184	760	1000	1870	5	1	18400000	469	98.08	0.60	12	0.05	26.00	4237.00	4150	20240521	-38.55	2285	20240909	11.60	4150	-38.55	20240521	2285	11.60	20240909	4150	-38.55	20240521	2285	11.60	20240909	3.52	N	075970	1000	184 억	59877	N	N	N	N
129	20241108	090556	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2540	5	2	0.20	8019460	3166	3.63	2535	2545	2530	3295	1775	2535	2532.99	0.33	-60	2678	2606	2563	2491	2448	2585	2470	184	760	1000	1870	5	1	18400000	467	97.69	0.60	12	0.02	26.00	4237.00	4150	20240521	-38.80	2285	20240909	11.16	4150	-38.80	20240521	2285	11.16	20240909	4150	-38.80	20240521	2285	11.16	20240909	3.52	N	075970	1000	184 억	59877	N	N	N	N
130	20241107	160558	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2535	-100	5	-3.80	221899610	86995	41.13	2595	2635	2520	3425	1845	2635	2550.68	0.38	-9917	2748	2691	2593	2536	2438	2720	2565	184	790	1000	1940	5	1	18400000	466	97.50	0.60	12	0.47	26.00	4237.00	4150	20240521	-38.92	2285	20240909	10.94	4150	-38.92	20240521	2285	10.94	20240909	4150	-38.92	20240521	2285	10.94	20240909	3.53	N	075970	1000	184 억	69794	N	N	N	N
131	20241107	150559	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2540	-95	5	-3.61	208367855	81660	38.61	2595	2635	2520	3425	1845	2635	2551.59	0.38	-8665	2748	2691	2593	2536	2438	2720	2565	184	790	1000	1940	5	1	18400000	467	97.69	0.60	12	0.44	26.00	4237.00	4150	20240521	-38.80	2285	20240909	11.16	4150	-38.80	20240521	2285	11.16	20240909	4150	-38.80	20240521	2285	11.16	20240909	3.53	N	075970	1000	184 억	69794	N	N	N	N
132	20241107	140601	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2540	-95	5	-3.61	188743240	73924	34.95	2595	2635	2520	3425	1845	2635	2553.14	0.38	-8322	2748	2691	2593	2536	2438	2720	2565	184	790	1000	1940	5	1	18400000	467	97.69	0.60	12	0.40	26.00	4237.00	4150	20240521	-38.80	2285	20240909	11.16	4150	-38.80	20240521	2285	11.16	20240909	4150	-38.80	20240521	2285	11.16	20240909	3.53	N	075970	1000	184 억	69794	N	N	N	N
133	20241107	130602	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2555	-80	5	-3.04	174005965	68131	32.21	2595	2635	2520	3425	1845	2635	2553.92	0.38	-8021	2748	2691	2593	2536	2438	2720	2565	184	790	1000	1940	5	1	18400000	470	98.27	0.60	12	0.37	26.00	4237.00	4150	20240521	-38.43	2285	20240909	11.82	4150	-38.43	20240521	2285	11.82	20240909	4150	-38.43	20240521	2285	11.82	20240909	3.53	N	075970	1000	184 억	69794	N	N	N	N
134	20241107	120600	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2520	-115	5	-4.36	161940730	63363	29.96	2595	2635	2520	3425	1845	2635	2555.69	0.38	-9052	2748	2691	2593	2536	2438	2720	2565	184	790	1000	1940	5	1	18400000	464	96.92	0.59	12	0.34	26.00	4237.00	4150	20240521	-39.28	2285	20240909	10.28	4150	-39.28	20240521	2285	10.28	20240909	4150	-39.28	20240521	2285	10.28	20240909	3.53	N	075970	1000	184 억	69794	N	N	N	N
135	20241107	110559	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2535	-100	5	-3.80	131776970	51418	24.31	2595	2635	2520	3425	1845	2635	2562.77	0.38	-8972	2748	2691	2593	2536	2438	2720	2565	184	790	1000	1940	5	1	18400000	466	97.50	0.60	12	0.28	26.00	4237.00	4150	20240521	-38.92	2285	20240909	10.94	4150	-38.92	20240521	2285	10.94	20240909	4150	-38.92	20240521	2285	10.94	20240909	3.53	N	075970	1000	184 억	69794	N	N	N	N
136	20241107	100559	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2540	-95	5	-3.61	102984925	40037	18.93	2595	2635	2535	3425	1845	2635	2572.15	0.38	-8078	2748	2691	2593	2536	2438	2720	2565	184	790	1000	1940	5	1	18400000	467	97.69	0.60	12	0.22	26.00	4237.00	4150	20240521	-38.80	2285	20240909	11.16	4150	-38.80	20240521	2285	11.16	20240909	4150	-38.80	20240521	2285	11.16	20240909	3.53	N	075970	1000	184 억	69794	N	N	N	N
137	20241107	090559	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2600	-35	5	-1.33	24242300	9330	4.41	2595	2635	2590	3425	1845	2635	2598.08	0.38	-638	2748	2691	2593	2536	2438	2720	2565	184	790	1000	1940	5	1	18400000	478	100.00	0.61	12	0.05	26.00	4237.00	4150	20240521	-37.35	2285	20240909	13.79	4150	-37.35	20240521	2285	13.79	20240909	4150	-37.35	20240521	2285	13.79	20240909	3.53	N	075970	1000	184 억	69794	N	N	N	N
138	20241106	160601	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2635	110	2	4.36	528004120	203352	415.52	2530	2650	2495	3280	1770	2525	2596.50	0.38	533	2581	2552	2506	2477	2431	2567	2492	184	755	1000	1860	5	1	18400000	485	101.35	0.62	12	1.11	26.00	4237.00	4150	20240521	-36.51	2285	20240909	15.32	4150	-36.51	20240521	2285	15.32	20240909	4150	-36.51	20240521	2285	15.32	20240909	3.53	N	075970	1000	184 억	69237	N	N	N	N
139	20241106	150619	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2645	120	2	4.75	496202620	191295	390.88	2530	2645	2495	3280	1770	2525	2593.91	0.38	2542	2581	2552	2506	2477	2431	2567	2492	184	755	1000	1860	5	1	18400000	487	101.73	0.62	12	1.04	26.00	4237.00	4150	20240521	-36.27	2285	20240909	15.75	4150	-36.27	20240521	2285	15.75	20240909	4150	-36.27	20240521	2285	15.75	20240909	3.53	N	075970	1000	184 억	69237	N	N	N	N
140	20241106	140614	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2630	105	2	4.16	409785135	158326	323.52	2530	2645	2495	3280	1770	2525	2588.24	0.38	668	2581	2552	2506	2477	2431	2567	2492	184	755	1000	1860	5	1	18400000	484	101.15	0.62	12	0.86	26.00	4237.00	4150	20240521	-36.63	2285	20240909	15.10	4150	-36.63	20240521	2285	15.10	20240909	4150	-36.63	20240521	2285	15.10	20240909	3.53	N	075970	1000	184 억	69237	N	N	N	N
141	20241106	130621	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2595	70	2	2.77	271823940	105553	215.68	2530	2625	2495	3280	1770	2525	2575.24	0.38	-9782	2581	2552	2506	2477	2431	2567	2492	184	755	1000	1860	5	1	18400000	477	99.81	0.61	12	0.57	26.00	4237.00	4150	20240521	-37.47	2285	20240909	13.57	4150	-37.47	20240521	2285	13.57	20240909	4150	-37.47	20240521	2285	13.57	20240909	3.53	N	075970	1000	184 억	69237	N	N	N	N
142	20241106	120601	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2570	45	2	1.78	109948360	43235	88.34	2530	2595	2495	3280	1770	2525	2543.04	0.38	-600	2581	2552	2506	2477	2431	2567	2492	184	755	1000	1860	5	1	18400000	473	98.85	0.61	12	0.23	26.00	4237.00	4150	20240521	-38.07	2285	20240909	12.47	4150	-38.07	20240521	2285	12.47	20240909	4150	-38.07	20240521	2285	12.47	20240909	3.53	N	075970	1000	184 억	69237	N	N	N	N
143	20241106	110605	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2510	-15	5	-0.59	40230575	16035	32.77	2530	2530	2495	3280	1770	2525	2508.92	0.38	2449	2581	2552	2506	2477	2431	2567	2492	184	755	1000	1860	5	1	18400000	462	96.54	0.59	12	0.09	26.00	4237.00	4150	20240521	-39.52	2285	20240909	9.85	4150	-39.52	20240521	2285	9.85	20240909	4150	-39.52	20240521	2285	9.85	20240909	3.53	N	075970	1000	184 억	69237	N	N	N	N
144	20241106	100608	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2510	-15	5	-0.59	32282355	12871	26.30	2530	2530	2495	3280	1770	2525	2508.15	0.38	3209	2581	2552	2506	2477	2431	2567	2492	184	755	1000	1860	5	1	18400000	462	96.54	0.59	12	0.07	26.00	4237.00	4150	20240521	-39.52	2285	20240909	9.85	4150	-39.52	20240521	2285	9.85	20240909	4150	-39.52	20240521	2285	9.85	20240909	3.53	N	075970	1000	184 억	69237	N	N	N	N
145	20241106	090604	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2500	-25	5	-0.99	14513260	5762	11.77	2530	2530	2500	3280	1770	2525	2518.79	0.38	538	2581	2552	2506	2477	2431	2567	2492	184	755	1000	1860	5	1	18400000	460	96.15	0.59	12	0.03	26.00	4237.00	4150	20240521	-39.76	2285	20240909	9.41	4150	-39.76	20240521	2285	9.41	20240909	4150	-39.76	20240521	2285	9.41	20240909	3.53	N	075970	1000	184 억	69237	N	N	N	N
146	20241105	160548	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2525	45	2	1.81	121658985	48733	36.38	2460	2535	2460	3220	1740	2480	2496.47	0.33	8159	2646	2562	2491	2407	2336	2527	2372	184	740	1000	1830	5	1	18400000	465	97.12	0.60	12	0.26	26.00	4237.00	4150	20240521	-39.16	2285	20240909	10.50	4150	-39.16	20240521	2285	10.50	20240909	4150	-39.16	20240521	2285	10.50	20240909	3.59	N	075970	1000	184 억	61055	N	N	N	N
147	20241105	150559	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2530	50	2	2.02	116318210	46621	34.80	2460	2535	2460	3220	1740	2480	2495.00	0.33	7876	2646	2562	2491	2407	2336	2527	2372	184	740	1000	1830	5	1	18400000	466	97.31	0.60	12	0.25	26.00	4237.00	4150	20240521	-39.04	2285	20240909	10.72	4150	-39.04	20240521	2285	10.72	20240909	4150	-39.04	20240521	2285	10.72	20240909	3.59	N	075970	1000	184 억	61055	N	N	N	N
148	20241105	140556	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2515	35	2	1.41	104138950	41791	31.20	2460	2530	2460	3220	1740	2480	2491.92	0.33	7013	2646	2562	2491	2407	2336	2527	2372	184	740	1000	1830	5	1	18400000	463	96.73	0.59	12	0.23	26.00	4237.00	4150	20240521	-39.40	2285	20240909	10.07	4150	-39.40	20240521	2285	10.07	20240909	4150	-39.40	20240521	2285	10.07	20240909	3.59	N	075970	1000	184 억	61055	N	N	N	N
149	20241105	130558	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2515	35	2	1.41	89980290	36162	26.99	2460	2530	2460	3220	1740	2480	2488.27	0.33	6323	2646	2562	2491	2407	2336	2527	2372	184	740	1000	1830	5	1	18400000	463	96.73	0.59	12	0.20	26.00	4237.00	4150	20240521	-39.40	2285	20240909	10.07	4150	-39.40	20240521	2285	10.07	20240909	4150	-39.40	20240521	2285	10.07	20240909	3.59	N	075970	1000	184 억	61055	N	N	N	N
150	20241105	120553	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2510	30	2	1.21	67230850	27120	20.24	2460	2520	2460	3220	1740	2480	2479.01	0.33	5406	2646	2562	2491	2407	2336	2527	2372	184	740	1000	1830	5	1	18400000	462	96.54	0.59	12	0.15	26.00	4237.00	4150	20240521	-39.52	2285	20240909	9.85	4150	-39.52	20240521	2285	9.85	20240909	4150	-39.52	20240521	2285	9.85	20240909	3.59	N	075970	1000	184 억	61055	N	N	N	N
151	20241105	110545	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2495	15	2	0.60	50428260	20394	15.22	2460	2500	2460	3220	1740	2480	2472.67	0.33	3794	2646	2562	2491	2407	2336	2527	2372	184	740	1000	1830	5	1	18400000	459	95.96	0.59	12	0.11	26.00	4237.00	4150	20240521	-39.88	2285	20240909	9.19	4150	-39.88	20240521	2285	9.19	20240909	4150	-39.88	20240521	2285	9.19	20240909	3.59	N	075970	1000	184 억	61055	N	N	N	N
152	20241105	100553	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2490	10	2	0.40	47900695	19378	14.46	2460	2500	2460	3220	1740	2480	2471.88	0.33	3365	2646	2562	2491	2407	2336	2527	2372	184	740	1000	1830	5	1	18400000	458	95.77	0.59	12	0.11	26.00	4237.00	4150	20240521	-40.00	2285	20240909	8.97	4150	-40.00	20240521	2285	8.97	20240909	4150	-40.00	20240521	2285	8.97	20240909	3.59	N	075970	1000	184 억	61055	N	N	N	N
153	20241105	090551	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2495	15	2	0.60	34227830	13888	10.37	2460	2495	2460	3220	1740	2480	2464.47	0.33	2970	2646	2562	2491	2407	2336	2527	2372	184	740	1000	1830	5	1	18400000	459	95.96	0.59	12	0.08	26.00	4237.00	4150	20240521	-39.88	2285	20240909	9.19	4150	-39.88	20240521	2285	9.19	20240909	4150	-39.88	20240521	2285	9.19	20240909	3.59	N	075970	1000	184 억	61055	N	N	N	N
154	20241104	160548	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2480	-95	5	-3.69	330272675	133309	233.08	2575	2575	2420	3345	1805	2575	2476.73	0.29	10207	2651	2612	2576	2537	2501	2632	2557	184	770	1000	1900	5	1	18400000	456	95.38	0.59	12	0.72	26.00	4237.00	4150	20240521	-40.24	2285	20240909	8.53	4150	-40.24	20240521	2285	8.53	20240909	4150	-40.24	20240521	2285	8.53	20240909	3.62	N	075970	1000	184 억	53501	N	N	N	N
155	20241104	150557	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2475	-100	5	-3.88	325467410	131369	229.69	2575	2575	2420	3345	1805	2575	2476.73	0.29	10348	2651	2612	2576	2537	2501	2632	2557	184	770	1000	1900	5	1	18400000	455	95.19	0.58	12	0.71	26.00	4237.00	4150	20240521	-40.36	2285	20240909	8.32	4150	-40.36	20240521	2285	8.32	20240909	4150	-40.36	20240521	2285	8.32	20240909	3.62	N	075970	1000	184 억	53501	N	N	N	N
156	20241104	140548	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2495	-80	5	-3.11	290743155	117398	205.26	2575	2575	2420	3345	1805	2575	2475.68	0.29	12258	2651	2612	2576	2537	2501	2632	2557	184	770	1000	1900	5	1	18400000	459	95.96	0.59	12	0.64	26.00	4237.00	4150	20240521	-39.88	2285	20240909	9.19	4150	-39.88	20240521	2285	9.19	20240909	4150	-39.88	20240521	2285	9.19	20240909	3.62	N	075970	1000	184 억	53501	N	N	N	N
157	20241104	130535	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2500	-75	5	-2.91	260896980	105414	184.31	2575	2575	2420	3345	1805	2575	2473.98	0.29	9281	2651	2612	2576	2537	2501	2632	2557	184	770	1000	1900	5	1	18400000	460	96.15	0.59	12	0.57	26.00	4237.00	4150	20240521	-39.76	2285	20240909	9.41	4150	-39.76	20240521	2285	9.41	20240909	4150	-39.76	20240521	2285	9.41	20240909	3.62	N	075970	1000	184 억	53501	N	N	N	N
158	20241104	120540	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2485	-90	5	-3.50	244578235	98868	172.86	2575	2575	2420	3345	1805	2575	2472.71	0.29	7302	2651	2612	2576	2537	2501	2632	2557	184	770	1000	1900	5	1	18400000	457	95.58	0.59	12	0.54	26.00	4237.00	4150	20240521	-40.12	2285	20240909	8.75	4150	-40.12	20240521	2285	8.75	20240909	4150	-40.12	20240521	2285	8.75	20240909	3.62	N	075970	1000	184 억	53501	N	N	N	N
159	20241104	110537	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2480	-95	5	-3.69	235645575	95270	166.57	2575	2575	2420	3345	1805	2575	2472.33	0.29	7302	2651	2612	2576	2537	2501	2632	2557	184	770	1000	1900	5	1	18400000	456	95.38	0.59	12	0.52	26.00	4237.00	4150	20240521	-40.24	2285	20240909	8.53	4150	-40.24	20240521	2285	8.53	20240909	4150	-40.24	20240521	2285	8.53	20240909	3.62	N	075970	1000	184 억	53501	N	N	N	N
160	20241104	100531	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2470	-105	5	-4.08	209679240	84794	148.26	2575	2575	2420	3345	1805	2575	2471.54	0.29	6588	2651	2612	2576	2537	2501	2632	2557	184	770	1000	1900	5	1	18400000	454	95.00	0.58	12	0.46	26.00	4237.00	4150	20240521	-40.48	2285	20240909	8.10	4150	-40.48	20240521	2285	8.10	20240909	4150	-40.48	20240521	2285	8.10	20240909	3.62	N	075970	1000	184 억	53501	N	N	N	N
161	20241104	090537	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2535	-40	5	-1.55	16156440	6327	11.06	2575	2575	2535	3345	1805	2575	2549.35	0.29	1938	2651	2612	2576	2537	2501	2632	2557	184	770	1000	1900	5	1	18400000	466	97.50	0.60	12	0.03	26.00	4237.00	4150	20240521	-38.92	2285	20240909	10.94	4150	-38.92	20240521	2285	10.94	20240909	4150	-38.92	20240521	2285	10.94	20240909	3.62	N	075970	1000	184 억	53501	N	N	N	N
162	20241101	160519	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2575	0	3	0.00	146755595	57193	118.78	2555	2615	2540	3345	1805	2575	2565.94	0.31	-7210	2628	2601	2578	2551	2528	2590	2540	184	770	1000	1900	5	1	18400000	474	99.04	0.61	12	0.31	26.00	4237.00	4150	20240521	-37.95	2285	20240909	12.69	4150	-37.95	20240521	2285	12.69	20240909	4150	-37.95	20240521	2285	12.69	20240909	3.54	N	075970	1000	184 억	56871	N	N	N	N
163	20241101	150532	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2565	-10	5	-0.39	126001355	49125	102.02	2555	2615	2540	3345	1805	2575	2564.91	0.31	-4640	2628	2601	2578	2551	2528	2590	2540	184	770	1000	1900	5	1	18400000	472	98.65	0.61	12	0.27	26.00	4237.00	4150	20240521	-38.19	2285	20240909	12.25	4150	-38.19	20240521	2285	12.25	20240909	4150	-38.19	20240521	2285	12.25	20240909	3.54	N	075970	1000	184 억	56871	N	N	N	N
164	20241101	140519	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2575	0	3	0.00	107421270	41892	87.00	2555	2615	2540	3345	1805	2575	2564.24	0.31	-1661	2628	2601	2578	2551	2528	2590	2540	184	770	1000	1900	5	1	18400000	474	99.04	0.61	12	0.23	26.00	4237.00	4150	20240521	-37.95	2285	20240909	12.69	4150	-37.95	20240521	2285	12.69	20240909	4150	-37.95	20240521	2285	12.69	20240909	3.54	N	075970	1000	184 억	56871	N	N	N	N
165	20241101	130619	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2575	0	3	0.00	77614635	30202	62.72	2555	2615	2545	3345	1805	2575	2569.85	0.31	-2830	2628	2601	2578	2551	2528	2590	2540	184	770	1000	1900	5	1	18400000	474	99.04	0.61	12	0.16	26.00	4237.00	4150	20240521	-37.95	2285	20240909	12.69	4150	-37.95	20240521	2285	12.69	20240909	4150	-37.95	20240521	2285	12.69	20240909	3.54	N	075970	1000	184 억	56871	N	N	N	N
166	20241101	120619	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2555	-20	5	-0.78	32497195	12717	26.41	2555	2570	2545	3345	1805	2575	2555.41	0.31	-3595	2628	2601	2578	2551	2528	2590	2540	184	770	1000	1900	5	1	18400000	470	98.27	0.60	12	0.07	26.00	4237.00	4150	20240521	-38.43	2285	20240909	11.82	4150	-38.43	20240521	2285	11.82	20240909	4150	-38.43	20240521	2285	11.82	20240909	3.54	N	075970	1000	184 억	56871	N	N	N	N
167	20241101	110616	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2555	-20	5	-0.78	25382830	9927	20.62	2555	2570	2545	3345	1805	2575	2556.95	0.31	-3620	2628	2601	2578	2551	2528	2590	2540	184	770	1000	1900	5	1	18400000	470	98.27	0.60	12	0.05	26.00	4237.00	4150	20240521	-38.43	2285	20240909	11.82	4150	-38.43	20240521	2285	11.82	20240909	4150	-38.43	20240521	2285	11.82	20240909	3.54	N	075970	1000	184 억	56871	N	N	N	N
168	20241101	100618	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2565	-10	5	-0.39	23871465	9336	19.39	2555	2570	2545	3345	1805	2575	2556.93	0.31	-3164	2628	2601	2578	2551	2528	2590	2540	184	770	1000	1900	5	1	18400000	472	98.65	0.61	12	0.05	26.00	4237.00	4150	20240521	-38.19	2285	20240909	12.25	4150	-38.19	20240521	2285	12.25	20240909	4150	-38.19	20240521	2285	12.25	20240909	3.54	N	075970	1000	184 억	56871	N	N	N	N
169	20241101	090616	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2565	-10	5	-0.39	5510775	2157	4.48	2555	2565	2550	3345	1805	2575	2554.83	0.31	-896	2628	2601	2578	2551	2528	2590	2540	184	770	1000	1900	5	1	18400000	472	98.65	0.61	12	0.01	26.00	4237.00	4150	20240521	-38.19	2285	20240909	12.25	4150	-38.19	20240521	2285	12.25	20240909	4150	-38.19	20240521	2285	12.25	20240909	3.54	N	075970	1000	184 억	56871	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History