KissMeData/238090/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	161115	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3245	-220	5	-6.35	124852520	37533	39.63	3465	3465	3245	4500	2430	3465	3326.97	0.45	-9192	3641	3552	3411	3322	3181	3597	3367	122	1035	500	2420	5	1	23541303	764	-5.58	0.61	12	0.16	-582.00	5287.00	5270	20231128	-38.43	3190	20240201	1.72	4925	-34.11	20240710	3190	1.72	20240201	4950	-34.44	20231204	3190	1.72	20240201	0.51	N	238090	500	122 억	105415	N	N	N	N
3	20241129	151131	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3270	-195	5	-5.63	114631685	34384	36.31	3465	3465	3260	4500	2430	3465	3333.87	0.45	-7302	3641	3552	3411	3322	3181	3597	3367	122	1035	500	2420	5	1	23541303	770	-5.62	0.62	12	0.15	-582.00	5287.00	5270	20231128	-37.95	3190	20240201	2.51	4925	-33.60	20240710	3190	2.51	20240201	4950	-33.94	20231204	3190	2.51	20240201	0.51	N	238090	500	122 억	105415	N	N	N	N
4	20241129	141133	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3405	-60	5	-1.73	30767010	8997	9.50	3465	3465	3315	4500	2430	3465	3419.70	0.45	-3946	3641	3552	3411	3322	3181	3597	3367	122	1035	500	2420	5	1	23541303	802	-5.85	0.64	12	0.04	-582.00	5287.00	5270	20231128	-35.39	3190	20240201	6.74	4925	-30.86	20240710	3190	6.74	20240201	4950	-31.21	20231204	3190	6.74	20240201	0.51	N	238090	500	122 억	105415	N	N	N	N
5	20241129	131128	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3390	-75	5	-2.16	28937600	8457	8.93	3465	3465	3315	4500	2430	3465	3421.73	0.45	-3915	3641	3552	3411	3322	3181	3597	3367	122	1035	500	2420	5	1	23541303	798	-5.82	0.64	12	0.04	-582.00	5287.00	5270	20231128	-35.67	3190	20240201	6.27	4925	-31.17	20240710	3190	6.27	20240201	4950	-31.52	20231204	3190	6.27	20240201	0.51	N	238090	500	122 억	105415	N	N	N	N
6	20241129	121131	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3410	-55	5	-1.59	23955890	6993	7.38	3465	3465	3315	4500	2430	3465	3425.70	0.45	-2860	3641	3552	3411	3322	3181	3597	3367	122	1035	500	2420	5	1	23541303	803	-5.86	0.64	12	0.03	-582.00	5287.00	5270	20231128	-35.29	3190	20240201	6.90	4925	-30.76	20240710	3190	6.90	20240201	4950	-31.11	20231204	3190	6.90	20240201	0.51	N	238090	500	122 억	105415	N	N	N	N
7	20241129	111133	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3435	-30	5	-0.87	17182950	5003	5.28	3465	3465	3315	4500	2430	3465	3434.53	0.45	-1621	3641	3552	3411	3322	3181	3597	3367	122	1035	500	2420	5	1	23541303	809	-5.90	0.65	12	0.02	-582.00	5287.00	5270	20231128	-34.82	3190	20240201	7.68	4925	-30.25	20240710	3190	7.68	20240201	4950	-30.61	20231204	3190	7.68	20240201	0.51	N	238090	500	122 억	105415	N	N	N	N
8	20241129	101126	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3420	-45	5	-1.30	12056935	3507	3.70	3465	3465	3315	4500	2430	3465	3437.96	0.45	-723	3641	3552	3411	3322	3181	3597	3367	122	1035	500	2420	5	1	23541303	805	-5.88	0.65	12	0.01	-582.00	5287.00	5270	20231128	-35.10	3190	20240201	7.21	4925	-30.56	20240710	3190	7.21	20240201	4950	-30.91	20231204	3190	7.21	20240201	0.51	N	238090	500	122 억	105415	N	N	N	N
9	20241129	091130	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3440	-25	5	-0.72	3855600	1124	1.19	3465	3465	3315	4500	2430	3465	3430.25	0.45	-119	3641	3552	3411	3322	3181	3597	3367	122	1035	500	2420	5	1	23541303	810	-5.91	0.65	12	0.00	-582.00	5287.00	5270	20231128	-34.72	3190	20240201	7.84	4925	-30.15	20240710	3190	7.84	20240201	4950	-30.51	20231204	3190	7.84	20240201	0.51	N	238090	500	122 억	105415	N	N	N	N
10	20241128	161115	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3465	25	2	0.73	315217850	94701	244.98	3325	3500	3270	4470	2410	3440	3328.56	0.41	9857	3686	3562	3496	3372	3306	3530	3340	122	1030	500	2400	5	1	23541303	816	-5.95	0.66	12	0.40	-582.00	5287.00	5270	20231128	-34.25	3190	20240201	8.62	4925	-29.64	20240710	3190	8.62	20240201	5270	-34.25	20231128	3190	8.62	20240201	0.51	N	238090	500	122 억	95558	N	N	N	N
11	20241128	151136	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3300	-140	5	-4.07	285908090	86066	222.65	3325	3435	3270	4470	2410	3440	3321.96	0.41	11746	3686	3562	3496	3372	3306	3530	3340	122	1030	500	2400	5	1	23541303	777	-5.67	0.62	12	0.37	-582.00	5287.00	5270	20231128	-37.38	3190	20240201	3.45	4925	-32.99	20240710	3190	3.45	20240201	5270	-37.38	20231128	3190	3.45	20240201	0.51	N	238090	500	122 억	95558	N	N	N	N
12	20241128	141133	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3340	-100	5	-2.91	273543640	82328	212.98	3325	3435	3270	4470	2410	3440	3322.61	0.41	10764	3686	3562	3496	3372	3306	3530	3340	122	1030	500	2400	5	1	23541303	786	-5.74	0.63	12	0.35	-582.00	5287.00	5270	20231128	-36.62	3190	20240201	4.70	4925	-32.18	20240710	3190	4.70	20240201	5270	-36.62	20231128	3190	4.70	20240201	0.51	N	238090	500	122 억	95558	N	N	N	N
13	20241128	131132	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3335	-105	5	-3.05	267127660	80403	208.00	3325	3435	3270	4470	2410	3440	3322.36	0.41	11099	3686	3562	3496	3372	3306	3530	3340	122	1030	500	2400	5	1	23541303	785	-5.73	0.63	12	0.34	-582.00	5287.00	5270	20231128	-36.72	3190	20240201	4.55	4925	-32.28	20240710	3190	4.55	20240201	5270	-36.72	20231128	3190	4.55	20240201	0.51	N	238090	500	122 억	95558	N	N	N	N
14	20241128	121133	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3330	-110	5	-3.20	203825500	61296	158.57	3325	3400	3300	4470	2410	3440	3325.27	0.41	11127	3686	3562	3496	3372	3306	3530	3340	122	1030	500	2400	5	1	23541303	784	-5.72	0.63	12	0.26	-582.00	5287.00	5270	20231128	-36.81	3190	20240201	4.39	4925	-32.39	20240710	3190	4.39	20240201	5270	-36.81	20231128	3190	4.39	20240201	0.51	N	238090	500	122 억	95558	N	N	N	N
15	20241128	111136	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3325	-115	5	-3.34	185286710	55695	144.08	3325	3400	3300	4470	2410	3440	3326.81	0.41	10450	3686	3562	3496	3372	3306	3530	3340	122	1030	500	2400	5	1	23541303	783	-5.71	0.63	12	0.24	-582.00	5287.00	5270	20231128	-36.91	3190	20240201	4.23	4925	-32.49	20240710	3190	4.23	20240201	5270	-36.91	20231128	3190	4.23	20240201	0.51	N	238090	500	122 억	95558	N	N	N	N
16	20241128	101133	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3320	-120	5	-3.49	165350905	49678	128.51	3325	3400	3300	4470	2410	3440	3328.45	0.41	8748	3686	3562	3496	3372	3306	3530	3340	122	1030	500	2400	5	1	23541303	782	-5.70	0.63	12	0.21	-582.00	5287.00	5270	20231128	-37.00	3190	20240201	4.08	4925	-32.59	20240710	3190	4.08	20240201	5270	-37.00	20231128	3190	4.08	20240201	0.51	N	238090	500	122 억	95558	N	N	N	N
17	20241128	091129	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3340	-100	5	-2.91	126052610	37830	97.86	3325	3400	3325	4470	2410	3440	3332.08	0.41	7579	3686	3562	3496	3372	3306	3530	3340	122	1030	500	2400	5	1	23541303	786	-5.74	0.63	12	0.16	-582.00	5287.00	5270	20231128	-36.62	3190	20240201	4.70	4925	-32.18	20240710	3190	4.70	20240201	5270	-36.62	20231128	3190	4.70	20240201	0.51	N	238090	500	122 억	95558	N	N	N	N
18	20241127	161102	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3440	-120	5	-3.37	134925970	38651	195.35	3525	3620	3430	4625	2495	3560	3491.22	0.43	-5935	3763	3661	3598	3496	3433	3630	3465	122	1065	500	2490	5	1	23541303	810	-5.91	0.65	12	0.16	-582.00	5287.00	5270	20231128	-34.72	3190	20240201	7.84	4925	-30.15	20240710	3190	7.84	20240201	5270	-34.72	20231128	3190	7.84	20240201	0.50	N	238090	500	122 억	101493	N	N	N	N
19	20241127	151126	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3470	-90	5	-2.53	132997510	38091	192.51	3525	3620	3430	4625	2495	3560	3491.57	0.43	-5927	3763	3661	3598	3496	3433	3630	3465	122	1065	500	2490	5	1	23541303	817	-5.96	0.66	12	0.16	-582.00	5287.00	5270	20231128	-34.16	3190	20240201	8.78	4925	-29.54	20240710	3190	8.78	20240201	5270	-34.16	20231128	3190	8.78	20240201	0.50	N	238090	500	122 억	101493	N	N	N	N
20	20241127	141121	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3475	-85	5	-2.39	105131905	30051	151.88	3525	3620	3475	4625	2495	3560	3498.45	0.43	-4857	3763	3661	3598	3496	3433	3630	3465	122	1065	500	2490	5	1	23541303	818	-5.97	0.66	12	0.13	-582.00	5287.00	5270	20231128	-34.06	3190	20240201	8.93	4925	-29.44	20240710	3190	8.93	20240201	5270	-34.06	20231128	3190	8.93	20240201	0.50	N	238090	500	122 억	101493	N	N	N	N
21	20241127	131115	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3495	-65	5	-1.83	96063975	27446	138.71	3525	3620	3480	4625	2495	3560	3500.11	0.43	-4182	3763	3661	3598	3496	3433	3630	3465	122	1065	500	2490	5	1	23541303	823	-6.01	0.66	12	0.12	-582.00	5287.00	5270	20231128	-33.68	3190	20240201	9.56	4925	-29.04	20240710	3190	9.56	20240201	5270	-33.68	20231128	3190	9.56	20240201	0.50	N	238090	500	122 억	101493	N	N	N	N
22	20241127	121127	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3500	-60	5	-1.69	55960120	15943	80.58	3525	3620	3485	4625	2495	3560	3510.01	0.43	-3992	3763	3661	3598	3496	3433	3630	3465	122	1065	500	2490	5	1	23541303	824	-6.01	0.66	12	0.07	-582.00	5287.00	5270	20231128	-33.59	3190	20240201	9.72	4925	-28.93	20240710	3190	9.72	20240201	5270	-33.59	20231128	3190	9.72	20240201	0.50	N	238090	500	122 억	101493	N	N	N	N
23	20241127	111122	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3505	-55	5	-1.54	55932120	15935	80.54	3525	3620	3485	4625	2495	3560	3510.02	0.43	-3992	3763	3661	3598	3496	3433	3630	3465	122	1065	500	2490	5	1	23541303	825	-6.02	0.66	12	0.07	-582.00	5287.00	5270	20231128	-33.49	3190	20240201	9.87	4925	-28.83	20240710	3190	9.87	20240201	5270	-33.49	20231128	3190	9.87	20240201	0.50	N	238090	500	122 억	101493	N	N	N	N
24	20241127	101123	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3490	-70	5	-1.97	27165615	7704	38.94	3525	3620	3485	4625	2495	3560	3526.17	0.43	-2021	3763	3661	3598	3496	3433	3630	3465	122	1065	500	2490	5	1	23541303	822	-6.00	0.66	12	0.03	-582.00	5287.00	5270	20231128	-33.78	3190	20240201	9.40	4925	-29.14	20240710	3190	9.40	20240201	5270	-33.78	20231128	3190	9.40	20240201	0.50	N	238090	500	122 억	101493	N	N	N	N
25	20241127	091122	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3585	25	2	0.70	7783960	2203	11.13	3525	3620	3500	4625	2495	3560	3533.35	0.43	-185	3763	3661	3598	3496	3433	3630	3465	122	1065	500	2490	5	1	23541303	844	-6.16	0.68	12	0.01	-582.00	5287.00	5270	20231128	-31.97	3190	20240201	12.38	4925	-27.21	20240710	3190	12.38	20240201	5270	-31.97	20231128	3190	12.38	20240201	0.50	N	238090	500	122 억	101493	N	N	N	N
26	20241126	161104	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3560	-50	5	-1.39	70783980	19782	69.96	3610	3700	3535	4690	2530	3610	3578.20	0.44	-1845	3853	3731	3578	3456	3303	3792	3517	122	1080	500	2520	5	1	23541303	838	-6.12	0.67	12	0.08	-582.00	5287.00	5270	20231128	-32.45	3190	20240201	11.60	4925	-27.72	20240710	3190	11.60	20240201	5270	-32.45	20231128	3190	11.60	20240201	0.52	N	238090	500	122 억	103329	N	N	N	N
27	20241126	151116	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3570	-40	5	-1.11	68089085	19025	67.29	3610	3700	3535	4690	2530	3610	3578.93	0.44	-1137	3853	3731	3578	3456	3303	3792	3517	122	1080	500	2520	5	1	23541303	840	-6.13	0.68	12	0.08	-582.00	5287.00	5270	20231128	-32.26	3190	20240201	11.91	4925	-27.51	20240710	3190	11.91	20240201	5270	-32.26	20231128	3190	11.91	20240201	0.52	N	238090	500	122 억	103329	N	N	N	N
28	20241126	141117	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3540	-70	5	-1.94	65337900	18248	64.54	3610	3700	3535	4690	2530	3610	3580.55	0.44	-973	3853	3731	3578	3456	3303	3792	3517	122	1080	500	2520	5	1	23541303	833	-6.08	0.67	12	0.08	-582.00	5287.00	5270	20231128	-32.83	3190	20240201	10.97	4925	-28.12	20240710	3190	10.97	20240201	5270	-32.83	20231128	3190	10.97	20240201	0.52	N	238090	500	122 억	103329	N	N	N	N
29	20241126	131112	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3605	-5	5	-0.14	43129150	11994	42.42	3610	3700	3550	4690	2530	3610	3595.89	0.44	-1051	3853	3731	3578	3456	3303	3792	3517	122	1080	500	2520	5	1	23541303	849	-6.19	0.68	12	0.05	-582.00	5287.00	5270	20231128	-31.59	3190	20240201	13.01	4925	-26.80	20240710	3190	13.01	20240201	5270	-31.59	20231128	3190	13.01	20240201	0.52	N	238090	500	122 억	103329	N	N	N	N
30	20241126	121118	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3590	-20	5	-0.55	38949100	10825	38.28	3610	3700	3575	4690	2530	3610	3598.07	0.44	-1010	3853	3731	3578	3456	3303	3792	3517	122	1080	500	2520	5	1	23541303	845	-6.17	0.68	12	0.05	-582.00	5287.00	5270	20231128	-31.88	3190	20240201	12.54	4925	-27.11	20240710	3190	12.54	20240201	5270	-31.88	20231128	3190	12.54	20240201	0.52	N	238090	500	122 억	103329	N	N	N	N
31	20241126	111122	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3605	-5	5	-0.14	36703855	10200	36.07	3610	3700	3575	4690	2530	3610	3598.42	0.44	-494	3853	3731	3578	3456	3303	3792	3517	122	1080	500	2520	5	1	23541303	849	-6.19	0.68	12	0.04	-582.00	5287.00	5270	20231128	-31.59	3190	20240201	13.01	4925	-26.80	20240710	3190	13.01	20240201	5270	-31.59	20231128	3190	13.01	20240201	0.52	N	238090	500	122 억	103329	N	N	N	N
32	20241126	101130	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3585	-25	5	-0.69	21791580	6041	21.37	3610	3700	3575	4690	2530	3610	3607.28	0.44	-417	3853	3731	3578	3456	3303	3792	3517	122	1080	500	2520	5	1	23541303	844	-6.16	0.68	12	0.03	-582.00	5287.00	5270	20231128	-31.97	3190	20240201	12.38	4925	-27.21	20240710	3190	12.38	20240201	5270	-31.97	20231128	3190	12.38	20240201	0.52	N	238090	500	122 억	103329	N	N	N	N
33	20241126	091119	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3670	60	2	1.66	2628600	715	2.53	3610	3700	3610	4690	2530	3610	3676.36	0.44	-129	3853	3731	3578	3456	3303	3792	3517	122	1080	500	2520	5	1	23541303	864	-6.31	0.69	12	0.00	-582.00	5287.00	5270	20231128	-30.36	3190	20240201	15.05	4925	-25.48	20240710	3190	15.05	20240201	5270	-30.36	20231128	3190	15.05	20240201	0.52	N	238090	500	122 억	103329	N	N	N	N
34	20241125	161050	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3610	35	2	0.98	101217910	28269	60.68	3570	3700	3425	4645	2505	3575	3580.53	0.43	2585	3745	3660	3575	3490	3405	3617	3447	122	1070	500	2500	5	1	23541303	850	-6.20	0.68	12	0.12	-582.00	5287.00	5270	20231128	-31.50	3190	20240201	13.17	4925	-26.70	20240710	3190	13.17	20240201	5270	-31.50	20231128	3190	13.17	20240201	0.55	N	238090	500	122 억	100744	N	N	N	N
35	20241125	151113	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3565	-10	5	-0.28	100716545	28130	60.38	3570	3700	3425	4645	2505	3575	3580.40	0.43	2565	3745	3660	3575	3490	3405	3617	3447	122	1070	500	2500	5	1	23541303	839	-6.13	0.67	12	0.12	-582.00	5287.00	5270	20231128	-32.35	3190	20240201	11.76	4925	-27.61	20240710	3190	11.76	20240201	5270	-32.35	20231128	3190	11.76	20240201	0.55	N	238090	500	122 억	100744	N	N	N	N
36	20241125	141110	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3625	50	2	1.40	79244405	22140	47.52	3570	3700	3425	4645	2505	3575	3579.24	0.43	3585	3745	3660	3575	3490	3405	3617	3447	122	1070	500	2500	5	1	23541303	853	-6.23	0.69	12	0.09	-582.00	5287.00	5270	20231128	-31.21	3190	20240201	13.64	4925	-26.40	20240710	3190	13.64	20240201	5270	-31.21	20231128	3190	13.64	20240201	0.55	N	238090	500	122 억	100744	N	N	N	N
37	20241125	131101	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3630	55	2	1.54	78455685	21922	47.05	3570	3700	3425	4645	2505	3575	3578.86	0.43	3588	3745	3660	3575	3490	3405	3617	3447	122	1070	500	2500	5	1	23541303	855	-6.24	0.69	12	0.09	-582.00	5287.00	5270	20231128	-31.12	3190	20240201	13.79	4925	-26.29	20240710	3190	13.79	20240201	5270	-31.12	20231128	3190	13.79	20240201	0.55	N	238090	500	122 억	100744	N	N	N	N
38	20241125	121115	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3630	55	2	1.54	72208540	20204	43.37	3570	3700	3425	4645	2505	3575	3573.97	0.43	3558	3745	3660	3575	3490	3405	3617	3447	122	1070	500	2500	5	1	23541303	855	-6.24	0.69	12	0.09	-582.00	5287.00	5270	20231128	-31.12	3190	20240201	13.79	4925	-26.29	20240710	3190	13.79	20240201	5270	-31.12	20231128	3190	13.79	20240201	0.55	N	238090	500	122 억	100744	N	N	N	N
39	20241125	111108	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3635	60	2	1.68	70725475	19796	42.49	3570	3700	3425	4645	2505	3575	3572.72	0.43	3764	3745	3660	3575	3490	3405	3617	3447	122	1070	500	2500	5	1	23541303	856	-6.25	0.69	12	0.08	-582.00	5287.00	5270	20231128	-31.02	3190	20240201	13.95	4925	-26.19	20240710	3190	13.95	20240201	5270	-31.02	20231128	3190	13.95	20240201	0.55	N	238090	500	122 억	100744	N	N	N	N
40	20241125	101054	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3640	65	2	1.82	48514135	13700	29.41	3570	3700	3425	4645	2505	3575	3541.18	0.43	5910	3745	3660	3575	3490	3405	3617	3447	122	1070	500	2500	5	1	23541303	857	-6.25	0.69	12	0.06	-582.00	5287.00	5270	20231128	-30.93	3190	20240201	14.11	4925	-26.09	20240710	3190	14.11	20240201	5270	-30.93	20231128	3190	14.11	20240201	0.55	N	238090	500	122 억	100744	N	N	N	N
41	20241125	091056	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3580	5	2	0.14	33156860	9474	20.34	3570	3580	3425	4645	2505	3575	3499.77	0.43	5983	3745	3660	3575	3490	3405	3617	3447	122	1070	500	2500	5	1	23541303	843	-6.15	0.68	12	0.04	-582.00	5287.00	5270	20231128	-32.07	3190	20240201	12.23	4925	-27.31	20240710	3190	12.23	20240201	5270	-32.07	20231128	3190	12.23	20240201	0.55	N	238090	500	122 억	100744	N	N	N	N
42	20241122	160956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3575	-45	5	-1.24	165915745	46569	83.85	3620	3660	3490	4705	2535	3620	3562.79	0.41	4758	3913	3766	3693	3546	3473	3730	3510	122	1085	500	2530	5	1	23541303	842	-6.14	0.68	12	0.20	-582.00	5287.00	5270	20231128	-32.16	3190	20240201	12.07	4925	-27.41	20240710	3190	12.07	20240201	5270	-32.16	20231128	3190	12.07	20240201	0.59	N	238090	500	122 억	95977	N	N	N	N
43	20241122	151010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3570	-50	5	-1.38	150791935	42343	76.24	3620	3660	3490	4705	2535	3620	3561.20	0.41	8021	3913	3766	3693	3546	3473	3730	3510	122	1085	500	2530	5	1	23541303	840	-6.13	0.68	12	0.18	-582.00	5287.00	5270	20231128	-32.26	3190	20240201	11.91	4925	-27.51	20240710	3190	11.91	20240201	5270	-32.26	20231128	3190	11.91	20240201	0.59	N	238090	500	122 억	95977	N	N	N	N
44	20241122	141012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3580	-40	5	-1.10	147531180	41429	74.60	3620	3660	3490	4705	2535	3620	3561.06	0.41	8022	3913	3766	3693	3546	3473	3730	3510	122	1085	500	2530	5	1	23541303	843	-6.15	0.68	12	0.18	-582.00	5287.00	5270	20231128	-32.07	3190	20240201	12.23	4925	-27.31	20240710	3190	12.23	20240201	5270	-32.07	20231128	3190	12.23	20240201	0.59	N	238090	500	122 억	95977	N	N	N	N
45	20241122	131006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3620	0	3	0.00	33694660	9313	16.77	3620	3660	3580	4705	2535	3620	3618.02	0.41	-1566	3913	3766	3693	3546	3473	3730	3510	122	1085	500	2530	5	1	23541303	852	-6.22	0.68	12	0.04	-582.00	5287.00	5270	20231128	-31.31	3190	20240201	13.48	4925	-26.50	20240710	3190	13.48	20240201	5270	-31.31	20231128	3190	13.48	20240201	0.59	N	238090	500	122 억	95977	N	N	N	N
46	20241122	121012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3620	0	3	0.00	28842620	7968	14.35	3620	3660	3580	4705	2535	3620	3619.81	0.41	-1565	3913	3766	3693	3546	3473	3730	3510	122	1085	500	2530	5	1	23541303	852	-6.22	0.68	12	0.03	-582.00	5287.00	5270	20231128	-31.31	3190	20240201	13.48	4925	-26.50	20240710	3190	13.48	20240201	5270	-31.31	20231128	3190	13.48	20240201	0.59	N	238090	500	122 억	95977	N	N	N	N
47	20241122	111003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3630	10	2	0.28	24857065	6863	12.36	3620	3660	3580	4705	2535	3620	3621.89	0.41	-1205	3913	3766	3693	3546	3473	3730	3510	122	1085	500	2530	5	1	23541303	855	-6.24	0.69	12	0.03	-582.00	5287.00	5270	20231128	-31.12	3190	20240201	13.79	4925	-26.29	20240710	3190	13.79	20240201	5270	-31.12	20231128	3190	13.79	20240201	0.59	N	238090	500	122 억	95977	N	N	N	N
48	20241122	101021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3645	25	2	0.69	19999510	5522	9.94	3620	3660	3580	4705	2535	3620	3621.79	0.41	-954	3913	3766	3693	3546	3473	3730	3510	122	1085	500	2530	5	1	23541303	858	-6.26	0.69	12	0.02	-582.00	5287.00	5270	20231128	-30.83	3190	20240201	14.26	4925	-25.99	20240710	3190	14.26	20240201	5270	-30.83	20231128	3190	14.26	20240201	0.59	N	238090	500	122 억	95977	N	N	N	N
49	20241122	091012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3605	-15	5	-0.41	647560	179	0.32	3620	3620	3605	4705	2535	3620	3617.65	0.41	1	3913	3766	3693	3546	3473	3730	3510	122	1085	500	2530	5	1	23541303	849	-6.19	0.68	12	0.00	-582.00	5287.00	5270	20231128	-31.59	3190	20240201	13.01	4925	-26.80	20240710	3190	13.01	20240201	5270	-31.59	20231128	3190	13.01	20240201	0.59	N	238090	500	122 억	95977	N	N	N	N
50	20241121	161002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3620	-220	5	-5.73	205028940	55532	206.48	3840	3840	3620	4990	2690	3840	3692.09	0.44	-8353	3993	3916	3878	3801	3763	3897	3782	122	1150	500	2680	5	1	23541303	852	-6.22	0.68	12	0.24	-582.00	5287.00	5270	20231128	-31.31	3190	20240201	13.48	4925	-26.50	20240710	3190	13.48	20240201	5270	-31.31	20231128	3190	13.48	20240201	0.62	N	238090	500	122 억	104055	N	N	N	N
51	20241121	151024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3670	-170	5	-4.43	178466125	48224	179.31	3840	3840	3645	4990	2690	3840	3700.77	0.44	-2775	3993	3916	3878	3801	3763	3897	3782	122	1150	500	2680	5	1	23541303	864	-6.31	0.69	12	0.20	-582.00	5287.00	5270	20231128	-30.36	3190	20240201	15.05	4925	-25.48	20240710	3190	15.05	20240201	5270	-30.36	20231128	3190	15.05	20240201	0.62	N	238090	500	122 억	104055	N	N	N	N
52	20241121	141020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3660	-180	5	-4.69	167843445	45324	168.53	3840	3840	3645	4990	2690	3840	3703.19	0.44	-1806	3993	3916	3878	3801	3763	3897	3782	122	1150	500	2680	5	1	23541303	862	-6.29	0.69	12	0.19	-582.00	5287.00	5270	20231128	-30.55	3190	20240201	14.73	4925	-25.69	20240710	3190	14.73	20240201	5270	-30.55	20231128	3190	14.73	20240201	0.62	N	238090	500	122 억	104055	N	N	N	N
53	20241121	131013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3710	-130	5	-3.39	112414055	30192	112.26	3840	3840	3685	4990	2690	3840	3723.31	0.44	-4129	3993	3916	3878	3801	3763	3897	3782	122	1150	500	2680	5	1	23541303	873	-6.37	0.70	12	0.13	-582.00	5287.00	5270	20231128	-29.60	3190	20240201	16.30	4925	-24.67	20240710	3190	16.30	20240201	5270	-29.60	20231128	3190	16.30	20240201	0.62	N	238090	500	122 억	104055	N	N	N	N
54	20241121	121014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3705	-135	5	-3.52	109511395	29415	109.37	3840	3840	3685	4990	2690	3840	3722.98	0.44	-4000	3993	3916	3878	3801	3763	3897	3782	122	1150	500	2680	5	1	23541303	872	-6.37	0.70	12	0.12	-582.00	5287.00	5270	20231128	-29.70	3190	20240201	16.14	4925	-24.77	20240710	3190	16.14	20240201	5270	-29.70	20231128	3190	16.14	20240201	0.62	N	238090	500	122 억	104055	N	N	N	N
55	20241121	111018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3720	-120	5	-3.12	84124100	22554	83.86	3840	3840	3685	4990	2690	3840	3729.90	0.44	-3636	3993	3916	3878	3801	3763	3897	3782	122	1150	500	2680	5	1	23541303	876	-6.39	0.70	12	0.10	-582.00	5287.00	5270	20231128	-29.41	3190	20240201	16.61	4925	-24.47	20240710	3190	16.61	20240201	5270	-29.41	20231128	3190	16.61	20240201	0.62	N	238090	500	122 억	104055	N	N	N	N
56	20241121	101017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3745	-95	5	-2.47	44649690	11883	44.18	3840	3840	3740	4990	2690	3840	3757.44	0.44	-3157	3993	3916	3878	3801	3763	3897	3782	122	1150	500	2680	5	1	23541303	882	-6.43	0.71	12	0.05	-582.00	5287.00	5270	20231128	-28.94	3190	20240201	17.40	4925	-23.96	20240710	3190	17.40	20240201	5270	-28.94	20231128	3190	17.40	20240201	0.62	N	238090	500	122 억	104055	N	N	N	N
57	20241121	091019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3835	-5	5	-0.13	107465	28	0.10	3840	3840	3835	4990	2690	3840	3838.04	0.44	-28	3993	3916	3878	3801	3763	3897	3782	122	1150	500	2680	5	1	23541303	903	-6.59	0.73	12	0.00	-582.00	5287.00	5270	20231128	-27.23	3190	20240201	20.22	4925	-22.13	20240710	3190	20.22	20240201	5270	-27.23	20231128	3190	20.22	20240201	0.62	N	238090	500	122 억	104055	N	N	N	N
58	20241120	161010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3840	-125	5	-3.15	104223755	26881	24.92	3955	3955	3840	5150	2780	3965	3877.23	0.45	-1021	4198	4081	3883	3766	3568	4140	3825	122	1185	500	2770	5	1	23541303	904	-6.60	0.73	12	0.11	-582.00	5287.00	5270	20231128	-27.13	3190	20240201	20.38	4925	-22.03	20240710	3190	20.38	20240201	5270	-27.13	20231128	3190	20.38	20240201	0.61	N	238090	500	122 억	104937	N	N	N	N
59	20241120	151022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3875	-90	5	-2.27	95442005	24597	22.80	3955	3955	3840	5150	2780	3965	3880.23	0.45	654	4198	4081	3883	3766	3568	4140	3825	122	1185	500	2770	5	1	23541303	912	-6.66	0.73	12	0.10	-582.00	5287.00	5270	20231128	-26.47	3190	20240201	21.47	4925	-21.32	20240710	3190	21.47	20240201	5270	-26.47	20231128	3190	21.47	20240201	0.61	N	238090	500	122 억	104937	N	N	N	N
60	20241120	141024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3895	-70	5	-1.77	85149530	21933	20.33	3955	3955	3840	5150	2780	3965	3882.26	0.45	609	4198	4081	3883	3766	3568	4140	3825	122	1185	500	2770	5	1	23541303	917	-6.69	0.74	12	0.09	-582.00	5287.00	5270	20231128	-26.09	3190	20240201	22.10	4925	-20.91	20240710	3190	22.10	20240201	5270	-26.09	20231128	3190	22.10	20240201	0.61	N	238090	500	122 억	104937	N	N	N	N
61	20241120	131026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3880	-85	5	-2.14	81826860	21079	19.54	3955	3955	3840	5150	2780	3965	3881.91	0.45	1127	4198	4081	3883	3766	3568	4140	3825	122	1185	500	2770	5	1	23541303	913	-6.67	0.73	12	0.09	-582.00	5287.00	5270	20231128	-26.38	3190	20240201	21.63	4925	-21.22	20240710	3190	21.63	20240201	5270	-26.38	20231128	3190	21.63	20240201	0.61	N	238090	500	122 억	104937	N	N	N	N
62	20241120	121024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3875	-90	5	-2.27	76773180	19779	18.34	3955	3955	3840	5150	2780	3965	3881.55	0.45	1296	4198	4081	3883	3766	3568	4140	3825	122	1185	500	2770	5	1	23541303	912	-6.66	0.73	12	0.08	-582.00	5287.00	5270	20231128	-26.47	3190	20240201	21.47	4925	-21.32	20240710	3190	21.47	20240201	5270	-26.47	20231128	3190	21.47	20240201	0.61	N	238090	500	122 억	104937	N	N	N	N
63	20241120	111027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3905	-60	5	-1.51	28560375	7305	6.77	3955	3955	3865	5150	2780	3965	3909.70	0.45	-2317	4198	4081	3883	3766	3568	4140	3825	122	1185	500	2770	5	1	23541303	919	-6.71	0.74	12	0.03	-582.00	5287.00	5270	20231128	-25.90	3190	20240201	22.41	4925	-20.71	20240710	3190	22.41	20240201	5270	-25.90	20231128	3190	22.41	20240201	0.61	N	238090	500	122 억	104937	N	N	N	N
64	20241120	101023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3885	-80	5	-2.02	18359255	4688	4.35	3955	3955	3865	5150	2780	3965	3916.22	0.45	-1874	4198	4081	3883	3766	3568	4140	3825	122	1185	500	2770	5	1	23541303	915	-6.68	0.73	12	0.02	-582.00	5287.00	5270	20231128	-26.28	3190	20240201	21.79	4925	-21.12	20240710	3190	21.79	20240201	5270	-26.28	20231128	3190	21.79	20240201	0.61	N	238090	500	122 억	104937	N	N	N	N
65	20241120	091024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3940	-25	5	-0.63	4223760	1070	0.99	3955	3955	3940	5150	2780	3965	3947.44	0.45	-860	4198	4081	3883	3766	3568	4140	3825	122	1185	500	2770	5	1	23541303	928	-6.77	0.75	12	0.00	-582.00	5287.00	5270	20231128	-25.24	3190	20240201	23.51	4925	-20.00	20240710	3190	23.51	20240201	5270	-25.24	20231128	3190	23.51	20240201	0.61	N	238090	500	122 억	104937	N	N	N	N
66	20241119	160927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3965	150	2	3.93	409824215	107839	413.60	3685	4000	3685	4955	2675	3815	3795.62	0.42	5728	3898	3856	3803	3761	3708	3830	3735	122	1140	500	2670	5	1	23541303	933	-6.81	0.75	12	0.46	-582.00	5287.00	5270	20231128	-24.76	3190	20240201	24.29	4925	-19.49	20240710	3190	24.29	20240201	5270	-24.76	20231128	3190	24.29	20240201	0.61	N	238090	500	122 억	99332	N	N	N	N
67	20241119	150942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3875	60	2	1.57	334439520	88856	340.80	3685	3880	3685	4955	2675	3815	3763.84	0.42	5388	3898	3856	3803	3761	3708	3830	3735	122	1140	500	2670	5	1	23541303	912	-6.66	0.73	12	0.38	-582.00	5287.00	5270	20231128	-26.47	3190	20240201	21.47	4925	-21.32	20240710	3190	21.47	20240201	5270	-26.47	20231128	3190	21.47	20240201	0.61	N	238090	500	122 억	99332	N	N	N	N
68	20241119	140941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3820	5	2	0.13	328174590	87226	334.55	3685	3850	3685	4955	2675	3815	3762.35	0.42	5112	3898	3856	3803	3761	3708	3830	3735	122	1140	500	2670	5	1	23541303	899	-6.56	0.72	12	0.37	-582.00	5287.00	5270	20231128	-27.51	3190	20240201	19.75	4925	-22.44	20240710	3190	19.75	20240201	5270	-27.51	20231128	3190	19.75	20240201	0.61	N	238090	500	122 억	99332	N	N	N	N
69	20241119	130945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3790	-25	5	-0.66	314579690	83648	320.82	3685	3850	3685	4955	2675	3815	3760.76	0.42	4440	3898	3856	3803	3761	3708	3830	3735	122	1140	500	2670	5	1	23541303	892	-6.51	0.72	12	0.36	-582.00	5287.00	5270	20231128	-28.08	3190	20240201	18.81	4925	-23.05	20240710	3190	18.81	20240201	5270	-28.08	20231128	3190	18.81	20240201	0.61	N	238090	500	122 억	99332	N	N	N	N
70	20241119	120933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3780	-35	5	-0.92	126674105	33992	130.37	3685	3850	3685	4955	2675	3815	3726.59	0.42	4536	3898	3856	3803	3761	3708	3830	3735	122	1140	500	2670	5	1	23541303	890	-6.49	0.71	12	0.14	-582.00	5287.00	5270	20231128	-28.27	3190	20240201	18.50	4925	-23.25	20240710	3190	18.50	20240201	5270	-28.27	20231128	3190	18.50	20240201	0.61	N	238090	500	122 억	99332	N	N	N	N
71	20241119	110945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3775	-40	5	-1.05	121787215	32693	125.39	3685	3850	3685	4955	2675	3815	3725.18	0.42	4416	3898	3856	3803	3761	3708	3830	3735	122	1140	500	2670	5	1	23541303	889	-6.49	0.71	12	0.14	-582.00	5287.00	5270	20231128	-28.37	3190	20240201	18.34	4925	-23.35	20240710	3190	18.34	20240201	5270	-28.37	20231128	3190	18.34	20240201	0.61	N	238090	500	122 억	99332	N	N	N	N
72	20241119	101009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3810	-5	5	-0.13	112252020	30175	115.73	3685	3850	3685	4955	2675	3815	3720.03	0.42	4417	3898	3856	3803	3761	3708	3830	3735	122	1140	500	2670	5	1	23541303	897	-6.55	0.72	12	0.13	-582.00	5287.00	5270	20231128	-27.70	3190	20240201	19.44	4925	-22.64	20240710	3190	19.44	20240201	5270	-27.70	20231128	3190	19.44	20240201	0.61	N	238090	500	122 억	99332	N	N	N	N
73	20241119	091002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3745	-70	5	-1.83	92100185	24850	95.31	3685	3850	3685	4955	2675	3815	3706.24	0.42	3456	3898	3856	3803	3761	3708	3830	3735	122	1140	500	2670	5	1	23541303	882	-6.43	0.71	12	0.11	-582.00	5287.00	5270	20231128	-28.94	3190	20240201	17.40	4925	-23.96	20240710	3190	17.40	20240201	5270	-28.94	20231128	3190	17.40	20240201	0.61	N	238090	500	122 억	99332	N	N	N	N
74	20241118	160932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3815	-25	5	-0.65	98882905	26067	225.38	3845	3845	3750	4990	2690	3840	3793.41	0.43	-1482	3870	3855	3825	3810	3780	3862	3817	122	1150	500	2680	5	1	23541303	898	-6.55	0.72	12	0.11	-582.00	5287.00	5270	20231128	-27.61	3190	20240201	19.59	4925	-22.54	20240710	3190	19.59	20240201	5270	-27.61	20231128	3190	19.59	20240201	0.60	N	238090	500	122 억	100690	N	N	N	N
75	20241118	150944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3815	-25	5	-0.65	96184560	25363	219.29	3845	3845	3750	4990	2690	3840	3792.32	0.43	-1316	3870	3855	3825	3810	3780	3862	3817	122	1150	500	2680	5	1	23541303	898	-6.55	0.72	12	0.11	-582.00	5287.00	5270	20231128	-27.61	3190	20240201	19.59	4925	-22.54	20240710	3190	19.59	20240201	5270	-27.61	20231128	3190	19.59	20240201	0.60	N	238090	500	122 억	100690	N	N	N	N
76	20241118	140946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3815	-25	5	-0.65	56186770	14905	128.87	3845	3845	3750	4990	2690	3840	3769.66	0.43	14	3870	3855	3825	3810	3780	3862	3817	122	1150	500	2680	5	1	23541303	898	-6.55	0.72	12	0.06	-582.00	5287.00	5270	20231128	-27.61	3190	20240201	19.59	4925	-22.54	20240710	3190	19.59	20240201	5270	-27.61	20231128	3190	19.59	20240201	0.60	N	238090	500	122 억	100690	N	N	N	N
77	20241118	130939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3795	-45	5	-1.17	52612710	13963	120.72	3845	3845	3750	4990	2690	3840	3768.01	0.43	42	3870	3855	3825	3810	3780	3862	3817	122	1150	500	2680	5	1	23541303	893	-6.52	0.72	12	0.06	-582.00	5287.00	5270	20231128	-27.99	3190	20240201	18.97	4925	-22.94	20240710	3190	18.97	20240201	5270	-27.99	20231128	3190	18.97	20240201	0.60	N	238090	500	122 억	100690	N	N	N	N
78	20241118	120944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3770	-70	5	-1.82	36767505	9747	84.27	3845	3845	3750	4990	2690	3840	3772.19	0.43	1329	3870	3855	3825	3810	3780	3862	3817	122	1150	500	2680	5	1	23541303	888	-6.48	0.71	12	0.04	-582.00	5287.00	5270	20231128	-28.46	3190	20240201	18.18	4925	-23.45	20240710	3190	18.18	20240201	5270	-28.46	20231128	3190	18.18	20240201	0.60	N	238090	500	122 억	100690	N	N	N	N
79	20241118	110944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3780	-60	5	-1.56	31827605	8434	72.92	3845	3845	3750	4990	2690	3840	3773.73	0.43	1330	3870	3855	3825	3810	3780	3862	3817	122	1150	500	2680	5	1	23541303	890	-6.49	0.71	12	0.04	-582.00	5287.00	5270	20231128	-28.27	3190	20240201	18.50	4925	-23.25	20240710	3190	18.50	20240201	5270	-28.27	20231128	3190	18.50	20240201	0.60	N	238090	500	122 억	100690	N	N	N	N
80	20241118	100932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3780	-60	5	-1.56	27705375	7341	63.47	3845	3845	3750	4990	2690	3840	3774.06	0.43	1330	3870	3855	3825	3810	3780	3862	3817	122	1150	500	2680	5	1	23541303	890	-6.49	0.71	12	0.03	-582.00	5287.00	5270	20231128	-28.27	3190	20240201	18.50	4925	-23.25	20240710	3190	18.50	20240201	5270	-28.27	20231128	3190	18.50	20240201	0.60	N	238090	500	122 억	100690	N	N	N	N
81	20241118	090932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3840	0	3	0.00	53765	14	0.12	3845	3845	3840	4990	2690	3840	3840.36	0.43	-13	3870	3855	3825	3810	3780	3862	3817	122	1150	500	2680	5	1	23541303	904	-6.60	0.73	12	0.00	-582.00	5287.00	5270	20231128	-27.13	3190	20240201	20.38	4925	-22.03	20240710	3190	20.38	20240201	5270	-27.13	20231128	3190	20.38	20240201	0.60	N	238090	500	122 억	100690	N	N	N	N
82	20241115	161005	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3840	40	2	1.05	44017840	11565	56.74	3830	3840	3795	4940	2660	3800	3806.13	0.42	996	3943	3871	3828	3756	3713	3857	3742	122	1140	500	2660	5	1	23541303	904	-6.60	0.73	12	0.05	-582.00	5287.00	5270	20231128	-27.13	3190	20240201	20.38	4925	-22.03	20240710	3190	20.38	20240201	5270	-27.13	20231128	3190	20.38	20240201	0.66	N	238090	500	122 억	99694	N	N	N	N
83	20241115	151036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3820	20	2	0.53	43822000	11514	56.49	3830	3830	3795	4940	2660	3800	3805.98	0.42	998	3943	3871	3828	3756	3713	3857	3742	122	1140	500	2660	5	1	23541303	899	-6.56	0.72	12	0.05	-582.00	5287.00	5270	20231128	-27.51	3190	20240201	19.75	4925	-22.44	20240710	3190	19.75	20240201	5270	-27.51	20231128	3190	19.75	20240201	0.66	N	238090	500	122 억	99694	N	N	N	N
84	20241115	141025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3800	0	3	0.00	32632485	8573	42.06	3830	3830	3795	4940	2660	3800	3806.43	0.42	-52	3943	3871	3828	3756	3713	3857	3742	122	1140	500	2660	5	1	23541303	895	-6.53	0.72	12	0.04	-582.00	5287.00	5270	20231128	-27.89	3190	20240201	19.12	4925	-22.84	20240710	3190	19.12	20240201	5270	-27.89	20231128	3190	19.12	20240201	0.66	N	238090	500	122 억	99694	N	N	N	N
85	20241115	131026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3800	0	3	0.00	29273175	7689	37.72	3830	3830	3795	4940	2660	3800	3807.15	0.42	-52	3943	3871	3828	3756	3713	3857	3742	122	1140	500	2660	5	1	23541303	895	-6.53	0.72	12	0.03	-582.00	5287.00	5270	20231128	-27.89	3190	20240201	19.12	4925	-22.84	20240710	3190	19.12	20240201	5270	-27.89	20231128	3190	19.12	20240201	0.66	N	238090	500	122 억	99694	N	N	N	N
86	20241115	121025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3800	0	3	0.00	19490635	5117	25.10	3830	3830	3795	4940	2660	3800	3809.00	0.42	32	3943	3871	3828	3756	3713	3857	3742	122	1140	500	2660	5	1	23541303	895	-6.53	0.72	12	0.02	-582.00	5287.00	5270	20231128	-27.89	3190	20240201	19.12	4925	-22.84	20240710	3190	19.12	20240201	5270	-27.89	20231128	3190	19.12	20240201	0.66	N	238090	500	122 억	99694	N	N	N	N
87	20241115	111001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3810	10	2	0.26	15873445	4166	20.44	3830	3830	3795	4940	2660	3800	3810.24	0.42	32	3943	3871	3828	3756	3713	3857	3742	122	1140	500	2660	5	1	23541303	897	-6.55	0.72	12	0.02	-582.00	5287.00	5270	20231128	-27.70	3190	20240201	19.44	4925	-22.64	20240710	3190	19.44	20240201	5270	-27.70	20231128	3190	19.44	20240201	0.66	N	238090	500	122 억	99694	N	N	N	N
88	20241115	101001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3810	10	2	0.26	3863955	1014	4.97	3830	3830	3795	4940	2660	3800	3810.61	0.42	-213	3943	3871	3828	3756	3713	3857	3742	122	1140	500	2660	5	1	23541303	897	-6.55	0.72	12	0.00	-582.00	5287.00	5270	20231128	-27.70	3190	20240201	19.44	4925	-22.64	20240710	3190	19.44	20240201	5270	-27.70	20231128	3190	19.44	20240201	0.66	N	238090	500	122 억	99694	N	N	N	N
89	20241115	090912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3830	30	2	0.79	3830	1	0.00	3830	3830	3830	4940	2660	3800	3830.00	0.42	0	3943	3871	3828	3756	3713	3857	3742	122	1140	500	2660	5	1	23541303	902	-6.58	0.72	12	0.00	-582.00	5287.00	5270	20231128	-27.32	3190	20240201	20.06	4925	-22.23	20240710	3190	20.06	20240201	5270	-27.32	20231128	3190	20.06	20240201	0.66	N	238090	500	122 억	99694	N	N	N	N
90	20241114	160955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3815	-10	5	-0.26	61631375	16188	23.76	3800	3900	3785	4970	2680	3825	3807.23	0.43	-1213	4061	3942	3801	3682	3541	3872	3612	122	1145	500	2670	5	1	23541303	898	-6.55	0.72	12	0.07	-582.00	5287.00	5270	20231128	-27.61	3190	20240201	19.59	4925	-22.54	20240710	3190	19.59	20240201	5270	-27.61	20231128	3190	19.59	20240201	0.66	N	238090	500	122 억	101000	N	N	N	N
91	20241114	151002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3800	-25	5	-0.65	56202845	14761	21.66	3800	3900	3785	4970	2680	3825	3807.52	0.43	-1207	4061	3942	3801	3682	3541	3872	3612	122	1145	500	2670	5	1	23541303	895	-6.53	0.72	12	0.06	-582.00	5287.00	5270	20231128	-27.89	3190	20240201	19.12	4925	-22.84	20240710	3190	19.12	20240201	5270	-27.89	20231128	3190	19.12	20240201	0.66	N	238090	500	122 억	101000	N	N	N	N
92	20241114	140953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3815	-10	5	-0.26	27123350	7109	10.43	3800	3900	3785	4970	2680	3825	3815.35	0.43	-1547	4061	3942	3801	3682	3541	3872	3612	122	1145	500	2670	5	1	23541303	898	-6.55	0.72	12	0.03	-582.00	5287.00	5270	20231128	-27.61	3190	20240201	19.59	4925	-22.54	20240710	3190	19.59	20240201	5270	-27.61	20231128	3190	19.59	20240201	0.66	N	238090	500	122 억	101000	N	N	N	N
93	20241114	130955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3800	-25	5	-0.65	21762955	5701	8.37	3800	3900	3785	4970	2680	3825	3817.39	0.43	-2370	4061	3942	3801	3682	3541	3872	3612	122	1145	500	2670	5	1	23541303	895	-6.53	0.72	12	0.02	-582.00	5287.00	5270	20231128	-27.89	3190	20240201	19.12	4925	-22.84	20240710	3190	19.12	20240201	5270	-27.89	20231128	3190	19.12	20240201	0.66	N	238090	500	122 억	101000	N	N	N	N
94	20241114	120952	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3845	20	2	0.52	14805460	3870	5.68	3800	3900	3790	4970	2680	3825	3825.70	0.43	-2400	4061	3942	3801	3682	3541	3872	3612	122	1145	500	2670	5	1	23541303	905	-6.61	0.73	12	0.02	-582.00	5287.00	5270	20231128	-27.04	3190	20240201	20.53	4925	-21.93	20240710	3190	20.53	20240201	5270	-27.04	20231128	3190	20.53	20240201	0.66	N	238090	500	122 억	101000	N	N	N	N
95	20241114	110951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3860	35	2	0.92	9170135	2405	3.53	3800	3860	3790	4970	2680	3825	3812.95	0.43	-1409	4061	3942	3801	3682	3541	3872	3612	122	1145	500	2670	5	1	23541303	909	-6.63	0.73	12	0.01	-582.00	5287.00	5270	20231128	-26.76	3190	20240201	21.00	4925	-21.62	20240710	3190	21.00	20240201	5270	-26.76	20231128	3190	21.00	20240201	0.66	N	238090	500	122 억	101000	N	N	N	N
96	20241114	101011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3800	-25	5	-0.65	3898800	1026	1.51	3800	3800	3800	4970	2680	3825	3800.00	0.43	-780	4061	3942	3801	3682	3541	3872	3612	122	1145	500	2670	5	1	23541303	895	-6.53	0.72	12	0.00	-582.00	5287.00	5270	20231128	-27.89	3190	20240201	19.12	4925	-22.84	20240710	3190	19.12	20240201	5270	-27.89	20231128	3190	19.12	20240201	0.66	N	238090	500	122 억	101000	N	N	N	N
97	20241114	090947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3825	0	3	0.00	0	0	0.00	0	0	0	4970	2680	3825	0.00	0.43	0	4061	3942	3801	3682	3541	3872	3612	122	1145	500	2670	5	1	23541303	900	-6.57	0.72	12	0.00	-582.00	5287.00	5270	20231128	-27.42	3190	20240201	19.91	4925	-22.34	20240710	3190	19.91	20240201	5270	-27.42	20231128	3190	19.91	20240201	0.66	N	238090	500	122 억	101000	N	N	N	N
98	20241113	160629	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3825	-120	5	-3.04	258723055	68128	100.41	3880	3920	3660	5120	2765	3945	3797.60	0.45	-5314	4175	4060	3860	3745	3545	3960	3645	122	1175	500	2760	5	1	23541303	900	-6.57	0.72	12	0.29	-582.00	5287.00	5270	20231128	-27.42	3190	20240201	19.91	4925	-22.34	20240710	3190	19.91	20240201	5270	-27.42	20231128	3190	19.91	20240201	0.72	N	238090	500	122 억	106293	N	N	N	N
99	20241113	150659	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3725	-220	5	-5.58	148925180	39270	57.88	3880	3920	3725	5120	2765	3945	3792.34	0.45	-3260	4175	4060	3860	3745	3545	3960	3645	122	1175	500	2760	5	1	23541303	877	-6.40	0.70	12	0.17	-582.00	5287.00	5270	20231128	-29.32	3190	20240201	16.77	4925	-24.37	20240710	3190	16.77	20240201	5270	-29.32	20231128	3190	16.77	20240201	0.72	N	238090	500	122 억	106293	N	N	N	N
100	20241113	140657	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3775	-170	5	-4.31	96857960	25397	37.43	3880	3920	3745	5120	2765	3945	3813.76	0.45	-3810	4175	4060	3860	3745	3545	3960	3645	122	1175	500	2760	5	1	23541303	889	-6.49	0.71	12	0.11	-582.00	5287.00	5270	20231128	-28.37	3190	20240201	18.34	4925	-23.35	20240710	3190	18.34	20240201	5270	-28.37	20231128	3190	18.34	20240201	0.72	N	238090	500	122 억	106293	N	N	N	N
101	20241113	130656	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3790	-155	5	-3.93	84398160	22096	32.57	3880	3920	3785	5120	2765	3945	3819.61	0.45	-3194	4175	4060	3860	3745	3545	3960	3645	122	1175	500	2760	5	1	23541303	892	-6.51	0.72	12	0.09	-582.00	5287.00	5270	20231128	-28.08	3190	20240201	18.81	4925	-23.05	20240710	3190	18.81	20240201	5270	-28.08	20231128	3190	18.81	20240201	0.72	N	238090	500	122 억	106293	N	N	N	N
102	20241113	120649	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3805	-140	5	-3.55	55070765	14378	21.19	3880	3920	3805	5120	2765	3945	3830.21	0.45	-2702	4175	4060	3860	3745	3545	3960	3645	122	1175	500	2760	5	1	23541303	896	-6.54	0.72	12	0.06	-582.00	5287.00	5270	20231128	-27.80	3190	20240201	19.28	4925	-22.74	20240710	3190	19.28	20240201	5270	-27.80	20231128	3190	19.28	20240201	0.72	N	238090	500	122 억	106293	N	N	N	N
103	20241113	110648	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3815	-130	5	-3.30	42144160	10985	16.19	3880	3920	3810	5120	2765	3945	3836.52	0.45	-2225	4175	4060	3860	3745	3545	3960	3645	122	1175	500	2760	5	1	23541303	898	-6.55	0.72	12	0.05	-582.00	5287.00	5270	20231128	-27.61	3190	20240201	19.59	4925	-22.54	20240710	3190	19.59	20240201	5270	-27.61	20231128	3190	19.59	20240201	0.72	N	238090	500	122 억	106293	N	N	N	N
104	20241113	100649	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3810	-135	5	-3.42	31409375	8173	12.05	3880	3920	3810	5120	2765	3945	3843.07	0.45	-1039	4175	4060	3860	3745	3545	3960	3645	122	1175	500	2760	5	1	23541303	897	-6.55	0.72	12	0.03	-582.00	5287.00	5270	20231128	-27.70	3190	20240201	19.44	4925	-22.64	20240710	3190	19.44	20240201	5270	-27.70	20231128	3190	19.44	20240201	0.72	N	238090	500	122 억	106293	N	N	N	N
105	20241113	090640	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3890	-55	5	-1.39	3869365	996	1.47	3880	3920	3880	5120	2765	3945	3884.90	0.45	322	4175	4060	3860	3745	3545	3960	3645	122	1175	500	2760	5	1	23541303	916	-6.68	0.74	12	0.00	-582.00	5287.00	5270	20231128	-26.19	3190	20240201	21.94	4925	-21.02	20240710	3190	21.94	20240201	5270	-26.19	20231128	3190	21.94	20240201	0.72	N	238090	500	122 억	106293	N	N	N	N
106	20241112	160919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3945	-25	5	-0.63	262856370	67841	178.19	3970	3975	3660	5160	2780	3970	3874.59	0.50	-11748	4213	4091	4008	3886	3803	4050	3845	122	1190	500	2770	5	1	23541303	929	-6.78	0.75	12	0.29	-582.00	5287.00	5270	20231128	-25.14	3190	20240201	23.67	4925	-19.90	20240710	3190	23.67	20240201	5270	-25.14	20231128	3190	23.67	20240201	0.69	N	238090	500	122 억	118002	N	N	N	N
107	20241112	150928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3825	-145	5	-3.65	249731440	64473	169.34	3970	3975	3660	5160	2780	3970	3873.43	0.50	-11193	4213	4091	4008	3886	3803	4050	3845	122	1190	500	2770	5	1	23541303	900	-6.57	0.72	12	0.27	-582.00	5287.00	5270	20231128	-27.42	3190	20240201	19.91	4925	-22.34	20240710	3190	19.91	20240201	5270	-27.42	20231128	3190	19.91	20240201	0.69	N	238090	500	122 억	118002	N	N	N	N
108	20241112	140931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3880	-90	5	-2.27	183619605	47000	123.45	3970	3975	3850	5160	2780	3970	3906.80	0.50	-14026	4213	4091	4008	3886	3803	4050	3845	122	1190	500	2770	5	1	23541303	913	-6.67	0.73	12	0.20	-582.00	5287.00	5270	20231128	-26.38	3190	20240201	21.63	4925	-21.22	20240710	3190	21.63	20240201	5270	-26.38	20231128	3190	21.63	20240201	0.69	N	238090	500	122 억	118002	N	N	N	N
109	20241112	130933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3910	-60	5	-1.51	130565445	33347	87.59	3970	3975	3865	5160	2780	3970	3915.36	0.50	-14334	4213	4091	4008	3886	3803	4050	3845	122	1190	500	2770	5	1	23541303	920	-6.72	0.74	12	0.14	-582.00	5287.00	5270	20231128	-25.81	3190	20240201	22.57	4925	-20.61	20240710	3190	22.57	20240201	5270	-25.81	20231128	3190	22.57	20240201	0.69	N	238090	500	122 억	118002	N	N	N	N
110	20241112	120929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3880	-90	5	-2.27	71794700	18298	48.06	3970	3975	3880	5160	2780	3970	3923.64	0.50	-10596	4213	4091	4008	3886	3803	4050	3845	122	1190	500	2770	5	1	23541303	913	-6.67	0.73	12	0.08	-582.00	5287.00	5270	20231128	-26.38	3190	20240201	21.63	4925	-21.22	20240710	3190	21.63	20240201	5270	-26.38	20231128	3190	21.63	20240201	0.69	N	238090	500	122 억	118002	N	N	N	N
111	20241112	110926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3920	-50	5	-1.26	52913695	13445	35.31	3970	3975	3900	5160	2780	3970	3935.57	0.50	-10668	4213	4091	4008	3886	3803	4050	3845	122	1190	500	2770	5	1	23541303	923	-6.74	0.74	12	0.06	-582.00	5287.00	5270	20231128	-25.62	3190	20240201	22.88	4925	-20.41	20240710	3190	22.88	20240201	5270	-25.62	20231128	3190	22.88	20240201	0.69	N	238090	500	122 억	118002	N	N	N	N
112	20241112	100925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3950	-20	5	-0.50	15245590	3868	10.16	3970	3975	3905	5160	2780	3970	3941.47	0.50	-1597	4213	4091	4008	3886	3803	4050	3845	122	1190	500	2770	5	1	23541303	930	-6.79	0.75	12	0.02	-582.00	5287.00	5270	20231128	-25.05	3190	20240201	23.82	4925	-19.80	20240710	3190	23.82	20240201	5270	-25.05	20231128	3190	23.82	20240201	0.69	N	238090	500	122 억	118002	N	N	N	N
113	20241112	090923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3950	-20	5	-0.50	1667895	422	1.11	3970	3970	3950	5160	2780	3970	3952.36	0.50	-333	4213	4091	4008	3886	3803	4050	3845	122	1190	500	2770	5	1	23541303	930	-6.79	0.75	12	0.00	-582.00	5287.00	5270	20231128	-25.05	3190	20240201	23.82	4925	-19.80	20240710	3190	23.82	20240201	5270	-25.05	20231128	3190	23.82	20240201	0.69	N	238090	500	122 억	118002	N	N	N	N
114	20241111	160917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3970	-195	5	-4.68	152580940	38052	69.88	4095	4130	3925	5410	2920	4165	4009.80	0.51	-2763	4315	4240	4185	4110	4055	4212	4082	122	1245	500	2910	5	1	23541303	935	-6.82	0.75	12	0.16	-582.00	5287.00	5270	20231128	-24.67	3000	20231102	32.33	4925	-19.39	20240710	3190	24.45	20240201	5270	-24.67	20231128	3190	24.45	20240201	0.67	N	238090	500	122 억	120752	N	N	N	N
115	20241111	150943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4000	-165	5	-3.96	149577905	37294	68.49	4095	4130	3925	5410	2920	4165	4010.78	0.51	-2469	4315	4240	4185	4110	4055	4212	4082	122	1245	500	2910	5	1	23541303	942	-6.87	0.76	12	0.16	-582.00	5287.00	5270	20231128	-24.10	3000	20231102	33.33	4925	-18.78	20240710	3190	25.39	20240201	5270	-24.10	20231128	3190	25.39	20240201	0.67	N	238090	500	122 억	120752	N	N	N	N
116	20241111	140931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3995	-170	5	-4.08	130422240	32498	59.68	4095	4130	3925	5410	2920	4165	4013.24	0.51	-1879	4315	4240	4185	4110	4055	4212	4082	122	1245	500	2910	5	1	23541303	940	-6.86	0.76	12	0.14	-582.00	5287.00	5270	20231128	-24.19	3000	20231102	33.17	4925	-18.88	20240710	3190	25.24	20240201	5270	-24.19	20231128	3190	25.24	20240201	0.67	N	238090	500	122 억	120752	N	N	N	N
117	20241111	130928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3945	-220	5	-5.28	123253960	30693	56.37	4095	4130	3925	5410	2920	4165	4015.70	0.51	-1015	4315	4240	4185	4110	4055	4212	4082	122	1245	500	2910	5	1	23541303	929	-6.78	0.75	12	0.13	-582.00	5287.00	5270	20231128	-25.14	3000	20231102	31.50	4925	-19.90	20240710	3190	23.67	20240201	5270	-25.14	20231128	3190	23.67	20240201	0.67	N	238090	500	122 억	120752	N	N	N	N
118	20241111	120924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4010	-155	5	-3.72	62171500	15294	28.09	4095	4130	3995	5410	2920	4165	4065.09	0.51	-1687	4315	4240	4185	4110	4055	4212	4082	122	1245	500	2910	5	1	23541303	944	-6.89	0.76	12	0.06	-582.00	5287.00	5270	20231128	-23.91	3000	20231102	33.67	4925	-18.58	20240710	3190	25.71	20240201	5270	-23.91	20231128	3190	25.71	20240201	0.67	N	238090	500	122 억	120752	N	N	N	N
119	20241111	110923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4000	-165	5	-3.96	60229650	14809	27.20	4095	4130	3995	5410	2920	4165	4067.10	0.51	-1535	4315	4240	4185	4110	4055	4212	4082	122	1245	500	2910	5	1	23541303	942	-6.87	0.76	12	0.06	-582.00	5287.00	5270	20231128	-24.10	3000	20231102	33.33	4925	-18.78	20240710	3190	25.39	20240201	5270	-24.10	20231128	3190	25.39	20240201	0.67	N	238090	500	122 억	120752	N	N	N	N
120	20241111	100916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4040	-125	5	-3.00	42563785	10405	19.11	4095	4130	4040	5410	2920	4165	4090.70	0.51	-1042	4315	4240	4185	4110	4055	4212	4082	122	1245	500	2910	5	1	23541303	951	-6.94	0.76	12	0.04	-582.00	5287.00	5270	20231128	-23.34	3000	20231102	34.67	4925	-17.97	20240710	3190	26.65	20240201	5270	-23.34	20231128	3190	26.65	20240201	0.67	N	238090	500	122 억	120752	N	N	N	N
121	20241111	090914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4130	-35	5	-0.84	6818060	1663	3.05	4095	4130	4095	5410	2920	4165	4099.86	0.51	899	4315	4240	4185	4110	4055	4212	4082	122	1245	500	2910	5	1	23541303	972	-7.10	0.78	12	0.01	-582.00	5287.00	5270	20231128	-21.63	3000	20231102	37.67	4925	-16.14	20240710	3190	29.47	20240201	5270	-21.63	20231128	3190	29.47	20240201	0.67	N	238090	500	122 억	120752	N	N	N	N
122	20241108	160909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4165	-135	5	-3.14	229566900	54452	39.77	4260	4260	4130	5590	3010	4300	4215.95	0.56	-10575	4733	4516	4183	3966	3633	4625	4075	122	1290	500	3010	5	1	23541303	980	-7.16	0.79	12	0.23	-582.00	5287.00	5270	20231128	-20.97	2965	20231101	40.47	4925	-15.43	20240710	3190	30.56	20240201	5270	-20.97	20231128	3190	30.56	20240201	0.67	N	238090	500	122 억	131212	N	N	N	N
123	20241108	150918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4185	-115	5	-2.67	218703445	51851	37.87	4260	4260	4130	5590	3010	4300	4217.92	0.56	-10087	4733	4516	4183	3966	3633	4625	4075	122	1290	500	3010	5	1	23541303	985	-7.19	0.79	12	0.22	-582.00	5287.00	5270	20231128	-20.59	2965	20231101	41.15	4925	-15.03	20240710	3190	31.19	20240201	5270	-20.59	20231128	3190	31.19	20240201	0.67	N	238090	500	122 억	131212	N	N	N	N
124	20241108	140917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4160	-140	5	-3.26	198326755	46992	34.33	4260	4260	4130	5590	3010	4300	4220.44	0.56	-8398	4733	4516	4183	3966	3633	4625	4075	122	1290	500	3010	5	1	23541303	979	-7.15	0.79	12	0.20	-582.00	5287.00	5270	20231128	-21.06	2965	20231101	40.30	4925	-15.53	20240710	3190	30.41	20240201	5270	-21.06	20231128	3190	30.41	20240201	0.67	N	238090	500	122 억	131212	N	N	N	N
125	20241108	130918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4215	-85	5	-1.98	149468050	35266	25.76	4260	4260	4205	5590	3010	4300	4238.30	0.56	-7601	4733	4516	4183	3966	3633	4625	4075	122	1290	500	3010	5	1	23541303	992	-7.24	0.80	12	0.15	-582.00	5287.00	5270	20231128	-20.02	2965	20231101	42.16	4925	-14.42	20240710	3190	32.13	20240201	5270	-20.02	20231128	3190	32.13	20240201	0.67	N	238090	500	122 억	131212	N	N	N	N
126	20241108	120918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4240	-60	5	-1.40	143835205	33930	24.78	4260	4260	4205	5590	3010	4300	4239.17	0.56	-7657	4733	4516	4183	3966	3633	4625	4075	122	1290	500	3010	5	1	23541303	998	-7.29	0.80	12	0.14	-582.00	5287.00	5270	20231128	-19.54	2965	20231101	43.00	4925	-13.91	20240710	3190	32.92	20240201	5270	-19.54	20231128	3190	32.92	20240201	0.67	N	238090	500	122 억	131212	N	N	N	N
127	20241108	110915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4235	-65	5	-1.51	128088255	30221	22.07	4260	4260	4205	5590	3010	4300	4238.39	0.56	-6468	4733	4516	4183	3966	3633	4625	4075	122	1290	500	3010	5	1	23541303	997	-7.28	0.80	12	0.13	-582.00	5287.00	5270	20231128	-19.64	2965	20231101	42.83	4925	-14.01	20240710	3190	32.76	20240201	5270	-19.64	20231128	3190	32.76	20240201	0.67	N	238090	500	122 억	131212	N	N	N	N
128	20241108	100925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4225	-75	5	-1.74	69065990	16309	11.91	4260	4260	4205	5590	3010	4300	4234.84	0.56	-5495	4733	4516	4183	3966	3633	4625	4075	122	1290	500	3010	5	1	23541303	995	-7.26	0.80	12	0.07	-582.00	5287.00	5270	20231128	-19.83	2965	20231101	42.50	4925	-14.21	20240710	3190	32.45	20240201	5270	-19.83	20231128	3190	32.45	20240201	0.67	N	238090	500	122 억	131212	N	N	N	N
129	20241108	090910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4210	-90	5	-2.09	50688455	11971	8.74	4260	4260	4205	5590	3010	4300	4234.27	0.56	-4378	4733	4516	4183	3966	3633	4625	4075	122	1290	500	3010	5	1	23541303	991	-7.23	0.80	12	0.05	-582.00	5287.00	5270	20231128	-20.11	2965	20231101	41.99	4925	-14.52	20240710	3190	31.97	20240201	5270	-20.11	20231128	3190	31.97	20240201	0.67	N	238090	500	122 억	131212	N	N	N	N
130	20241107	160909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4300	405	2	10.40	552331480	132634	1127.55	3900	4400	3850	5060	2730	3895	4162.84	0.64	-20204	3995	3945	3920	3870	3845	3932	3857	122	1165	500	2720	5	1	23541303	1012	-7.39	0.81	12	0.56	-582.00	5287.00	5270	20231128	-18.41	2965	20231101	45.03	4925	-12.69	20240710	3190	34.80	20240201	5270	-18.41	20231128	3190	34.80	20240201	0.63	N	238090	500	122 억	151733	N	N	N	N
131	20241107	150915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	4285	390	2	10.01	418536795	101501	862.88	3900	4285	3850	5060	2730	3895	4123.47	0.64	-12924	3995	3945	3920	3870	3845	3932	3857	122	1165	500	2720	5	1	23541303	1009	-7.36	0.81	12	0.43	-582.00	5287.00	5270	20231128	-18.69	2965	20231101	44.52	4925	-12.99	20240710	3190	34.33	20240201	5270	-18.69	20231128	3190	34.33	20240201	0.63	N	238090	500	122 억	151733	Y	N	N	N
132	20241107	140918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3900	5	2	0.13	46283540	11890	101.08	3900	3940	3850	5060	2730	3895	3892.64	0.64	-2592	3995	3945	3920	3870	3845	3932	3857	122	1165	500	2720	5	1	23541303	918	-6.70	0.74	12	0.05	-582.00	5287.00	5270	20231128	-26.00	2965	20231101	31.53	4925	-20.81	20240710	3190	22.26	20240201	5270	-26.00	20231128	3190	22.26	20240201	0.63	N	238090	500	122 억	151733	N	N	N	N
133	20241107	130918	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3905	10	2	0.26	42135040	10825	92.03	3900	3940	3850	5060	2730	3895	3892.38	0.64	-2165	3995	3945	3920	3870	3845	3932	3857	122	1165	500	2720	5	1	23541303	919	-6.71	0.74	12	0.05	-582.00	5287.00	5270	20231128	-25.90	2965	20231101	31.70	4925	-20.71	20240710	3190	22.41	20240201	5270	-25.90	20231128	3190	22.41	20240201	0.63	N	238090	500	122 억	151733	N	N	N	N
134	20241107	120914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3930	35	2	0.90	39398380	10122	86.05	3900	3940	3850	5060	2730	3895	3892.35	0.64	-2252	3995	3945	3920	3870	3845	3932	3857	122	1165	500	2720	5	1	23541303	925	-6.75	0.74	12	0.04	-582.00	5287.00	5270	20231128	-25.43	2965	20231101	32.55	4925	-20.20	20240710	3190	23.20	20240201	5270	-25.43	20231128	3190	23.20	20240201	0.63	N	238090	500	122 억	151733	N	N	N	N
135	20241107	110910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3900	5	2	0.13	27382085	7028	59.75	3900	3940	3880	5060	2730	3895	3896.14	0.64	-1607	3995	3945	3920	3870	3845	3932	3857	122	1165	500	2720	5	1	23541303	918	-6.70	0.74	12	0.03	-582.00	5287.00	5270	20231128	-26.00	2965	20231101	31.53	4925	-20.81	20240710	3190	22.26	20240201	5270	-26.00	20231128	3190	22.26	20240201	0.63	N	238090	500	122 억	151733	N	N	N	N
136	20241107	100911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3890	-5	5	-0.13	12644040	3241	27.55	3900	3910	3880	5060	2730	3895	3901.28	0.64	-1161	3995	3945	3920	3870	3845	3932	3857	122	1165	500	2720	5	1	23541303	916	-6.68	0.74	12	0.01	-582.00	5287.00	5270	20231128	-26.19	2965	20231101	31.20	4925	-21.02	20240710	3190	21.94	20240201	5270	-26.19	20231128	3190	21.94	20240201	0.63	N	238090	500	122 억	151733	N	N	N	N
137	20241107	090911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3900	5	2	0.13	81850	21	0.18	3900	3900	3895	5060	2730	3895	3897.62	0.64	0	3995	3945	3920	3870	3845	3932	3857	122	1165	500	2720	5	1	23541303	918	-6.70	0.74	12	0.00	-582.00	5287.00	5270	20231128	-26.00	2965	20231101	31.53	4925	-20.81	20240710	3190	22.26	20240201	5270	-26.00	20231128	3190	22.26	20240201	0.63	N	238090	500	122 억	151733	N	N	N	N
138	20241106	160919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3895	-20	5	-0.51	46266210	11763	34.88	3905	3970	3895	5080	2745	3915	3933.20	0.66	-3044	4265	4090	3905	3730	3545	4177	3817	122	1165	500	2740	5	1	23541303	917	-6.69	0.74	12	0.05	-582.00	5287.00	5270	20231128	-26.09	2965	20231101	31.37	4925	-20.91	20240710	3190	22.10	20240201	5270	-26.09	20231128	3190	22.10	20240201	0.63	N	238090	500	122 억	154644	N	N	N	N
139	20241106	150947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3910	-5	5	-0.13	44555965	11324	33.58	3905	3970	3895	5080	2745	3915	3934.65	0.66	-2630	4265	4090	3905	3730	3545	4177	3817	122	1165	500	2740	5	1	23541303	920	-6.72	0.74	12	0.05	-582.00	5287.00	5270	20231128	-25.81	2965	20231101	31.87	4925	-20.61	20240710	3190	22.57	20240201	5270	-25.81	20231128	3190	22.57	20240201	0.63	N	238090	500	122 억	154644	N	N	N	N
140	20241106	140937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3925	10	2	0.26	36789670	9338	27.69	3905	3970	3900	5080	2745	3915	3939.78	0.66	-2588	4265	4090	3905	3730	3545	4177	3817	122	1165	500	2740	5	1	23541303	924	-6.74	0.74	12	0.04	-582.00	5287.00	5270	20231128	-25.52	2965	20231101	32.38	4925	-20.30	20240710	3190	23.04	20240201	5270	-25.52	20231128	3190	23.04	20240201	0.63	N	238090	500	122 억	154644	N	N	N	N
141	20241106	130948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3930	15	2	0.38	30454225	7724	22.90	3905	3970	3900	5080	2745	3915	3942.80	0.66	-2203	4265	4090	3905	3730	3545	4177	3817	122	1165	500	2740	5	1	23541303	925	-6.75	0.74	12	0.03	-582.00	5287.00	5270	20231128	-25.43	2965	20231101	32.55	4925	-20.20	20240710	3190	23.20	20240201	5270	-25.43	20231128	3190	23.20	20240201	0.63	N	238090	500	122 억	154644	N	N	N	N
142	20241106	120917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3950	35	2	0.89	24931655	6314	18.72	3905	3970	3905	5080	2745	3915	3948.63	0.66	-2121	4265	4090	3905	3730	3545	4177	3817	122	1165	500	2740	5	1	23541303	930	-6.79	0.75	12	0.03	-582.00	5287.00	5270	20231128	-25.05	2965	20231101	33.22	4925	-19.80	20240710	3190	23.82	20240201	5270	-25.05	20231128	3190	23.82	20240201	0.63	N	238090	500	122 억	154644	N	N	N	N
143	20241106	110921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3965	50	2	1.28	23742345	6014	17.83	3905	3970	3905	5080	2745	3915	3947.85	0.66	-2011	4265	4090	3905	3730	3545	4177	3817	122	1165	500	2740	5	1	23541303	933	-6.81	0.75	12	0.03	-582.00	5287.00	5270	20231128	-24.76	2965	20231101	33.73	4925	-19.49	20240710	3190	24.29	20240201	5270	-24.76	20231128	3190	24.29	20240201	0.63	N	238090	500	122 억	154644	N	N	N	N
144	20241106	100927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3970	55	2	1.40	22322450	5656	16.77	3905	3970	3905	5080	2745	3915	3946.68	0.66	-1986	4265	4090	3905	3730	3545	4177	3817	122	1165	500	2740	5	1	23541303	935	-6.82	0.75	12	0.02	-582.00	5287.00	5270	20231128	-24.67	2965	20231101	33.90	4925	-19.39	20240710	3190	24.45	20240201	5270	-24.67	20231128	3190	24.45	20240201	0.63	N	238090	500	122 억	154644	N	N	N	N
145	20241106	090921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3960	45	2	1.15	5006725	1268	3.76	3905	3960	3905	5080	2745	3915	3948.52	0.66	-1132	4265	4090	3905	3730	3545	4177	3817	122	1165	500	2740	5	1	23541303	932	-6.80	0.75	12	0.01	-582.00	5287.00	5270	20231128	-24.86	2965	20231101	33.56	4925	-19.59	20240710	3190	24.14	20240201	5270	-24.86	20231128	3190	24.14	20240201	0.63	N	238090	500	122 억	154644	N	N	N	N
146	20241105	160855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3915	65	2	1.69	130103435	33719	162.21	3720	4080	3720	5000	2695	3850	3858.46	0.67	-2112	4026	3937	3771	3682	3516	3982	3727	122	1150	500	2690	5	1	23541303	922	-6.73	0.74	12	0.14	-582.00	5287.00	5270	20231128	-25.71	2950	20231027	32.71	4925	-20.51	20240710	3190	22.73	20240201	5270	-25.71	20231128	3190	22.73	20240201	0.65	N	238090	500	122 억	156953	N	N	N	N
147	20241105	150913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3955	105	2	2.73	128435290	33294	160.17	3720	4080	3720	5000	2695	3850	3857.61	0.67	-1977	4026	3937	3771	3682	3516	3982	3727	122	1150	500	2690	5	1	23541303	931	-6.80	0.75	12	0.14	-582.00	5287.00	5270	20231128	-24.95	2950	20231027	34.07	4925	-19.70	20240710	3190	23.98	20240201	5270	-24.95	20231128	3190	23.98	20240201	0.65	N	238090	500	122 억	156953	N	N	N	N
148	20241105	140906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3960	110	2	2.86	122133635	31695	152.48	3720	4080	3720	5000	2695	3850	3853.40	0.67	-684	4026	3937	3771	3682	3516	3982	3727	122	1150	500	2690	5	1	23541303	932	-6.80	0.75	12	0.13	-582.00	5287.00	5270	20231128	-24.86	2950	20231027	34.24	4925	-19.59	20240710	3190	24.14	20240201	5270	-24.86	20231128	3190	24.14	20240201	0.65	N	238090	500	122 억	156953	N	N	N	N
149	20241105	130914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3970	120	2	3.12	119608995	31059	149.42	3720	4080	3720	5000	2695	3850	3851.03	0.67	-740	4026	3937	3771	3682	3516	3982	3727	122	1150	500	2690	5	1	23541303	935	-6.82	0.75	12	0.13	-582.00	5287.00	5270	20231128	-24.67	2950	20231027	34.58	4925	-19.39	20240710	3190	24.45	20240201	5270	-24.67	20231128	3190	24.45	20240201	0.65	N	238090	500	122 억	156953	N	N	N	N
150	20241105	120906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3955	105	2	2.73	106996960	27876	134.10	3720	4080	3720	5000	2695	3850	3838.32	0.67	-154	4026	3937	3771	3682	3516	3982	3727	122	1150	500	2690	5	1	23541303	931	-6.80	0.75	12	0.12	-582.00	5287.00	5270	20231128	-24.95	2950	20231027	34.07	4925	-19.70	20240710	3190	23.98	20240201	5270	-24.95	20231128	3190	23.98	20240201	0.65	N	238090	500	122 억	156953	N	N	N	N
151	20241105	110853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3965	115	2	2.99	105714875	27553	132.55	3720	4080	3720	5000	2695	3850	3836.78	0.67	-144	4026	3937	3771	3682	3516	3982	3727	122	1150	500	2690	5	1	23541303	933	-6.81	0.75	12	0.12	-582.00	5287.00	5270	20231128	-24.76	2950	20231027	34.41	4925	-19.49	20240710	3190	24.29	20240201	5270	-24.76	20231128	3190	24.29	20240201	0.65	N	238090	500	122 억	156953	N	N	N	N
152	20241105	100902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3940	90	2	2.34	101998515	26612	128.02	3720	4080	3720	5000	2695	3850	3832.80	0.67	-56	4026	3937	3771	3682	3516	3982	3727	122	1150	500	2690	5	1	23541303	928	-6.77	0.75	12	0.11	-582.00	5287.00	5270	20231128	-25.24	2950	20231027	33.56	4925	-20.00	20240710	3190	23.51	20240201	5270	-25.24	20231128	3190	23.51	20240201	0.65	N	238090	500	122 억	156953	N	N	N	N
153	20241105	090858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3790	-60	5	-1.56	47077670	12580	60.52	3720	3840	3720	5000	2695	3850	3742.26	0.67	3227	4026	3937	3771	3682	3516	3982	3727	122	1150	500	2690	5	1	23541303	892	-6.51	0.72	12	0.05	-582.00	5287.00	5270	20231128	-28.08	2950	20231027	28.47	4925	-23.05	20240710	3190	18.81	20240201	5270	-28.08	20231128	3190	18.81	20240201	0.65	N	238090	500	122 억	156953	N	N	N	N
154	20241104	160853	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3850	45	2	1.18	79082240	20787	143.49	3805	3860	3605	4945	2665	3805	3781.53	0.66	1024	4011	3907	3856	3752	3701	3882	3727	122	1140	500	2660	5	1	23541303	906	-6.62	0.73	12	0.09	-582.00	5287.00	5270	20231128	-26.94	2940	20231026	30.95	4925	-21.83	20240710	3190	20.69	20240201	5270	-26.94	20231128	3190	20.69	20240201	0.65	N	238090	500	122 억	155921	N	N	N	N
155	20241104	150912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3845	40	2	1.05	43308715	11495	79.35	3805	3850	3605	4945	2665	3805	3767.61	0.66	1007	4011	3907	3856	3752	3701	3882	3727	122	1140	500	2660	5	1	23541303	905	-6.61	0.73	12	0.05	-582.00	5287.00	5270	20231128	-27.04	2940	20231026	30.78	4925	-21.93	20240710	3190	20.53	20240201	5270	-27.04	20231128	3190	20.53	20240201	0.65	N	238090	500	122 억	155921	N	N	N	N
156	20241104	140855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3800	-5	5	-0.13	27549810	7357	50.78	3805	3825	3605	4945	2665	3805	3744.71	0.66	-257	4011	3907	3856	3752	3701	3882	3727	122	1140	500	2660	5	1	23541303	895	-6.53	0.72	12	0.03	-582.00	5287.00	5270	20231128	-27.89	2940	20231026	29.25	4925	-22.84	20240710	3190	19.12	20240201	5270	-27.89	20231128	3190	19.12	20240201	0.65	N	238090	500	122 억	155921	N	N	N	N
157	20241104	130831	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3810	5	2	0.13	26330100	7035	48.56	3805	3825	3605	4945	2665	3805	3742.73	0.66	-264	4011	3907	3856	3752	3701	3882	3727	122	1140	500	2660	5	1	23541303	897	-6.55	0.72	12	0.03	-582.00	5287.00	5270	20231128	-27.70	2940	20231026	29.59	4925	-22.64	20240710	3190	19.44	20240201	5270	-27.70	20231128	3190	19.44	20240201	0.65	N	238090	500	122 억	155921	N	N	N	N
158	20241104	120843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3780	-25	5	-0.66	23453650	6278	43.34	3805	3825	3605	4945	2665	3805	3735.85	0.66	-262	4011	3907	3856	3752	3701	3882	3727	122	1140	500	2660	5	1	23541303	890	-6.49	0.71	12	0.03	-582.00	5287.00	5270	20231128	-28.27	2940	20231026	28.57	4925	-23.25	20240710	3190	18.50	20240201	5270	-28.27	20231128	3190	18.50	20240201	0.65	N	238090	500	122 억	155921	N	N	N	N
159	20241104	110836	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3800	-5	5	-0.13	21749700	5829	40.24	3805	3825	3605	4945	2665	3805	3731.29	0.66	-59	4011	3907	3856	3752	3701	3882	3727	122	1140	500	2660	5	1	23541303	895	-6.53	0.72	12	0.02	-582.00	5287.00	5270	20231128	-27.89	2940	20231026	29.25	4925	-22.84	20240710	3190	19.12	20240201	5270	-27.89	20231128	3190	19.12	20240201	0.65	N	238090	500	122 억	155921	N	N	N	N
160	20241104	100826	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3810	5	2	0.13	20544230	5511	38.04	3805	3825	3605	4945	2665	3805	3727.86	0.66	-59	4011	3907	3856	3752	3701	3882	3727	122	1140	500	2660	5	1	23541303	897	-6.55	0.72	12	0.02	-582.00	5287.00	5270	20231128	-27.70	2940	20231026	29.59	4925	-22.64	20240710	3190	19.44	20240201	5270	-27.70	20231128	3190	19.44	20240201	0.65	N	238090	500	122 억	155921	N	N	N	N
161	20241104	090837	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3760	-45	5	-1.18	9578420	2585	17.84	3805	3805	3605	4945	2665	3805	3705.38	0.66	512	4011	3907	3856	3752	3701	3882	3727	122	1140	500	2660	5	1	23541303	885	-6.46	0.71	12	0.01	-582.00	5287.00	5270	20231128	-28.65	2940	20231026	27.89	4925	-23.65	20240710	3190	17.87	20240201	5270	-28.65	20231128	3190	17.87	20240201	0.65	N	238090	500	122 억	155921	N	N	N	N
162	20241101	160809	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3805	-150	5	-3.79	55882290	14487	143.28	3960	3960	3805	5140	2770	3955	3857.77	0.67	-2222	4008	3981	3933	3906	3858	3995	3920	122	1185	500	2760	5	1	23541303	896	-6.54	0.72	12	0.06	-582.00	5287.00	5270	20231128	-27.80	2940	20231026	29.42	4925	-22.74	20240710	3190	19.28	20240201	5270	-27.80	20231128	2965	28.33	20231101	0.65	N	238090	500	122 억	158143	N	N	N	N
163	20241101	150826	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3850	-105	5	-2.65	49600150	12839	126.98	3960	3960	3815	5140	2770	3955	3863.24	0.67	-919	4008	3981	3933	3906	3858	3995	3920	122	1185	500	2760	5	1	23541303	906	-6.62	0.73	12	0.05	-582.00	5287.00	5270	20231128	-26.94	2940	20231026	30.95	4925	-21.83	20240710	3190	20.69	20240201	5270	-26.94	20231128	2965	29.85	20231101	0.65	N	238090	500	122 억	158143	N	N	N	N
164	20241101	140758	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3835	-120	5	-3.03	33020525	8513	84.20	3960	3960	3835	5140	2770	3955	3878.84	0.67	83	4008	3981	3933	3906	3858	3995	3920	122	1185	500	2760	5	1	23541303	903	-6.59	0.73	12	0.04	-582.00	5287.00	5270	20231128	-27.23	2940	20231026	30.44	4925	-22.13	20240710	3190	20.22	20240201	5270	-27.23	20231128	2965	29.34	20231101	0.65	N	238090	500	122 억	158143	N	N	N	N
165	20241101	130945	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3895	-60	5	-1.52	16598625	4267	42.20	3960	3960	3870	5140	2770	3955	3890.00	0.67	-206	4008	3981	3933	3906	3858	3995	3920	122	1185	500	2760	5	1	23541303	917	-6.69	0.74	12	0.02	-582.00	5287.00	5270	20231128	-26.09	2940	20231026	32.48	4925	-20.91	20240710	3190	22.10	20240201	5270	-26.09	20231128	2965	31.37	20231101	0.65	N	238090	500	122 억	158143	N	N	N	N
166	20241101	120946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3915	-40	5	-1.01	13479305	3464	34.26	3960	3960	3870	5140	2770	3955	3891.25	0.67	-227	4008	3981	3933	3906	3858	3995	3920	122	1185	500	2760	5	1	23541303	922	-6.73	0.74	12	0.01	-582.00	5287.00	5270	20231128	-25.71	2940	20231026	33.16	4925	-20.51	20240710	3190	22.73	20240201	5270	-25.71	20231128	2965	32.04	20231101	0.65	N	238090	500	122 억	158143	N	N	N	N
167	20241101	110942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3875	-80	5	-2.02	12387450	3183	31.48	3960	3960	3870	5140	2770	3955	3891.75	0.67	-284	4008	3981	3933	3906	3858	3995	3920	122	1185	500	2760	5	1	23541303	912	-6.66	0.73	12	0.01	-582.00	5287.00	5270	20231128	-26.47	2940	20231026	31.80	4925	-21.32	20240710	3190	21.47	20240201	5270	-26.47	20231128	2965	30.69	20231101	0.65	N	238090	500	122 억	158143	N	N	N	N
168	20241101	100943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3885	-70	5	-1.77	6721180	1721	17.02	3960	3960	3870	5140	2770	3955	3905.39	0.67	-238	4008	3981	3933	3906	3858	3995	3920	122	1185	500	2760	5	1	23541303	915	-6.68	0.73	12	0.01	-582.00	5287.00	5270	20231128	-26.28	2940	20231026	32.14	4925	-21.12	20240710	3190	21.79	20240201	5270	-26.28	20231128	2965	31.03	20231101	0.65	N	238090	500	122 억	158143	N	N	N	N
169	20241101	090941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3945	-10	5	-0.25	122460	31	0.31	3960	3960	3945	5140	2770	3955	3950.32	0.67	-20	4008	3981	3933	3906	3858	3995	3920	122	1185	500	2760	5	1	23541303	929	-6.78	0.75	12	0.00	-582.00	5287.00	5270	20231128	-25.14	2940	20231026	34.18	4925	-19.90	20240710	3190	23.67	20240201	5270	-25.14	20231128	2965	33.05	20231101	0.65	N	238090	500	122 억	158143	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History