KissMeData/255220/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 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	161134	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	-230	5	-7.13	22327413060	7346428	171.01	3120	3195	2935	4190	2260	3225	3039.41	1.00	165978	3485	3355	3280	3150	3075	3317	3112	96	965	100	1990	5	1	95882855	2872	-5.12	2.61	12	7.66	-585.00	1146.00	4005	20240731	-25.22	1037	20231123	188.81	4005	-25.22	20240731	1212	147.11	20240125	4005	-25.22	20240731	1192	151.26	20231129	3.12	N	255220	100	95 억	958036	N	N	N	N
3	20241129	151150	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	-255	5	-7.91	20702931905	6801714	158.33	3120	3195	2935	4190	2260	3225	3043.78	1.00	371758	3485	3355	3280	3150	3075	3317	3112	96	965	100	1990	5	1	95882855	2848	-5.08	2.59	12	7.09	-585.00	1146.00	4005	20240731	-25.84	1037	20231123	186.40	4005	-25.84	20240731	1212	145.05	20240125	4005	-25.84	20240731	1192	149.16	20231129	3.12	N	255220	100	95 억	958036	N	N	N	N
4	20241129	141152	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	-205	5	-6.36	13636248560	4420404	102.90	3120	3195	3020	4190	2260	3225	3084.84	1.00	31317	3485	3355	3280	3150	3075	3317	3112	96	965	100	1990	5	1	95882855	2896	-5.16	2.64	12	4.61	-585.00	1146.00	4005	20240731	-24.59	1037	20231123	191.22	4005	-24.59	20240731	1212	149.17	20240125	4005	-24.59	20240731	1192	153.36	20231129	3.12	N	255220	100	95 억	958036	N	N	N	N
5	20241129	131146	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3075	-150	5	-4.65	11696778710	3784394	88.09	3120	3195	3035	4190	2260	3225	3090.79	1.00	77862	3485	3355	3280	3150	3075	3317	3112	96	965	100	1990	5	1	95882855	2948	-5.26	2.68	12	3.95	-585.00	1146.00	4005	20240731	-23.22	1037	20231123	196.53	4005	-23.22	20240731	1212	153.71	20240125	4005	-23.22	20240731	1192	157.97	20231129	3.12	N	255220	100	95 억	958036	N	N	N	N
6	20241129	121150	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3110	-115	5	-3.57	9889127920	3197623	74.43	3120	3195	3035	4190	2260	3225	3092.64	1.00	67308	3485	3355	3280	3150	3075	3317	3112	96	965	100	1990	5	1	95882855	2982	-5.32	2.71	12	3.33	-585.00	1146.00	4005	20240731	-22.35	1037	20231123	199.90	4005	-22.35	20240731	1212	156.60	20240125	4005	-22.35	20240731	1192	160.91	20231129	3.12	N	255220	100	95 억	958036	N	N	N	N
7	20241129	111151	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	-130	5	-4.03	9112575890	2946329	68.58	3120	3195	3035	4190	2260	3225	3092.85	1.00	51638	3485	3355	3280	3150	3075	3317	3112	96	965	100	1990	5	1	95882855	2968	-5.29	2.70	12	3.07	-585.00	1146.00	4005	20240731	-22.72	1037	20231123	198.46	4005	-22.72	20240731	1212	155.36	20240125	4005	-22.72	20240731	1192	159.65	20231129	3.12	N	255220	100	95 억	958036	N	N	N	N
8	20241129	101144	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3095	-130	5	-4.03	7717662535	2492867	58.03	3120	3195	3035	4190	2260	3225	3095.89	1.00	117974	3485	3355	3280	3150	3075	3317	3112	96	965	100	1990	5	1	95882855	2968	-5.29	2.70	12	2.60	-585.00	1146.00	4005	20240731	-22.72	1037	20231123	198.46	4005	-22.72	20240731	1212	155.36	20240125	4005	-22.72	20240731	1192	159.65	20231129	3.12	N	255220	100	95 억	958036	N	N	N	N
9	20241129	091149	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3180	-45	5	-1.40	2230714070	714846	16.64	3120	3195	3070	4190	2260	3225	3120.53	1.00	110463	3485	3355	3280	3150	3075	3317	3112	96	965	100	1990	5	1	95882855	3049	-5.44	2.77	12	0.75	-585.00	1146.00	4005	20240731	-20.60	1037	20231123	206.65	4005	-20.60	20240731	1212	162.38	20240125	4005	-20.60	20240731	1192	166.78	20231129	3.12	N	255220	100	95 억	958036	N	N	N	N
10	20241128	161133	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3225	-150	5	-4.44	13592220420	4143813	53.57	3410	3410	3205	4385	2365	3375	3280.23	0.47	252232	3691	3532	3441	3282	3191	3487	3237	96	1010	100	2090	5	1	95882855	3092	-5.51	2.81	12	4.32	-585.00	1146.00	4005	20240731	-19.48	1037	20231123	210.99	4005	-19.48	20240731	1212	166.09	20240125	4005	-19.48	20240731	1192	170.55	20231129	3.08	N	255220	100	95 억	450818	N	N	N	N
11	20241128	151155	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3225	-150	5	-4.44	12960263115	3948055	51.04	3410	3410	3205	4385	2365	3375	3282.57	0.47	285014	3691	3532	3441	3282	3191	3487	3237	96	1010	100	2090	5	1	95882855	3092	-5.51	2.81	12	4.12	-585.00	1146.00	4005	20240731	-19.48	1037	20231123	210.99	4005	-19.48	20240731	1212	166.09	20240125	4005	-19.48	20240731	1192	170.55	20231129	3.08	N	255220	100	95 억	450818	N	N	N	N
12	20241128	141151	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3245	-130	5	-3.85	11064194905	3360355	43.44	3410	3410	3220	4385	2365	3375	3292.44	0.47	274361	3691	3532	3441	3282	3191	3487	3237	96	1010	100	2090	5	1	95882855	3111	-5.55	2.83	12	3.50	-585.00	1146.00	4005	20240731	-18.98	1037	20231123	212.92	4005	-18.98	20240731	1212	167.74	20240125	4005	-18.98	20240731	1192	172.23	20231129	3.08	N	255220	100	95 억	450818	N	N	N	N
13	20241128	131151	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3235	-140	5	-4.15	10077547730	3055211	39.50	3410	3410	3220	4385	2365	3375	3298.35	0.47	236742	3691	3532	3441	3282	3191	3487	3237	96	1010	100	2090	5	1	95882855	3102	-5.53	2.82	12	3.19	-585.00	1146.00	4005	20240731	-19.23	1037	20231123	211.96	4005	-19.23	20240731	1212	166.91	20240125	4005	-19.23	20240731	1192	171.39	20231129	3.08	N	255220	100	95 억	450818	N	N	N	N
14	20241128	121150	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3245	-130	5	-3.85	8551919775	2583897	33.40	3410	3410	3235	4385	2365	3375	3309.57	0.47	174475	3691	3532	3441	3282	3191	3487	3237	96	1010	100	2090	5	1	95882855	3111	-5.55	2.83	12	2.69	-585.00	1146.00	4005	20240731	-18.98	1037	20231123	212.92	4005	-18.98	20240731	1212	167.74	20240125	4005	-18.98	20240731	1192	172.23	20231129	3.08	N	255220	100	95 억	450818	N	N	N	N
15	20241128	111154	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3260	-115	5	-3.41	7005528450	2108927	27.26	3410	3410	3250	4385	2365	3375	3321.71	0.47	88175	3691	3532	3441	3282	3191	3487	3237	96	1010	100	2090	5	1	95882855	3126	-5.57	2.84	12	2.20	-585.00	1146.00	4005	20240731	-18.60	1037	20231123	214.37	4005	-18.60	20240731	1212	168.98	20240125	4005	-18.60	20240731	1192	173.49	20231129	3.08	N	255220	100	95 억	450818	N	N	N	N
16	20241128	101151	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3325	-50	5	-1.48	4707179630	1409870	18.23	3410	3410	3285	4385	2365	3375	3338.60	0.47	65894	3691	3532	3441	3282	3191	3487	3237	96	1010	100	2090	5	1	95882855	3188	-5.68	2.90	12	1.47	-585.00	1146.00	4005	20240731	-16.98	1037	20231123	220.64	4005	-16.98	20240731	1212	174.34	20240125	4005	-16.98	20240731	1192	178.94	20231129	3.08	N	255220	100	95 억	450818	N	N	N	N
17	20241128	091148	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3365	-10	5	-0.30	1184501705	350657	4.53	3410	3410	3350	4385	2365	3375	3377.99	0.47	-77728	3691	3532	3441	3282	3191	3487	3237	96	1010	100	2090	5	1	95882855	3226	-5.75	2.94	12	0.37	-585.00	1146.00	4005	20240731	-15.98	1037	20231123	224.49	4005	-15.98	20240731	1212	177.64	20240125	4005	-15.98	20240731	1192	182.30	20231129	3.08	N	255220	100	95 억	450818	N	N	N	N
18	20241127	161120	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3375	-160	5	-4.53	26542364955	7648358	83.98	3580	3600	3350	4595	2475	3535	3470.16	1.18	-690051	3728	3631	3533	3436	3338	3582	3387	96	1060	100	2190	5	1	95882855	3236	-5.77	2.95	12	7.98	-585.00	1146.00	4005	20240731	-15.73	1037	20231123	225.46	4005	-15.73	20240731	1212	178.47	20240125	4005	-15.73	20240731	1171	188.22	20231127	3.20	N	255220	100	95 억	1132269	N	N	N	N
19	20241127	151144	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3390	-145	5	-4.10	25579994020	7362807	80.85	3580	3600	3350	4595	2475	3535	3473.93	1.18	-652309	3728	3631	3533	3436	3338	3582	3387	96	1060	100	2190	5	1	95882855	3250	-5.79	2.96	12	7.68	-585.00	1146.00	4005	20240731	-15.36	1037	20231123	226.90	4005	-15.36	20240731	1212	179.70	20240125	4005	-15.36	20240731	1171	189.50	20231127	3.20	N	255220	100	95 억	1132269	N	N	N	N
20	20241127	141139	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3370	-165	5	-4.67	23549059200	6760889	74.24	3580	3600	3360	4595	2475	3535	3482.86	1.18	-596038	3728	3631	3533	3436	3338	3582	3387	96	1060	100	2190	5	1	95882855	3231	-5.76	2.94	12	7.05	-585.00	1146.00	4005	20240731	-15.86	1037	20231123	224.98	4005	-15.86	20240731	1212	178.05	20240125	4005	-15.86	20240731	1171	187.79	20231127	3.20	N	255220	100	95 억	1132269	N	N	N	N
21	20241127	131133	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3420	-115	5	-3.25	20393767190	5829852	64.01	3580	3600	3400	4595	2475	3535	3497.94	1.18	-586747	3728	3631	3533	3436	3338	3582	3387	96	1060	100	2190	5	1	95882855	3279	-5.85	2.98	12	6.08	-585.00	1146.00	4005	20240731	-14.61	1037	20231123	229.80	4005	-14.61	20240731	1212	182.18	20240125	4005	-14.61	20240731	1171	192.06	20231127	3.20	N	255220	100	95 억	1132269	N	N	N	N
22	20241127	121146	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3460	-75	5	-2.12	17584119800	5011343	55.03	3580	3600	3420	4595	2475	3535	3508.68	1.18	-383945	3728	3631	3533	3436	3338	3582	3387	96	1060	100	2190	5	1	95882855	3318	-5.91	3.02	12	5.23	-585.00	1146.00	4005	20240731	-13.61	1037	20231123	233.65	4005	-13.61	20240731	1212	185.48	20240125	4005	-13.61	20240731	1171	195.47	20231127	3.20	N	255220	100	95 억	1132269	N	N	N	N
23	20241127	111141	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3460	-75	5	-2.12	15873812525	4518934	49.62	3580	3600	3420	4595	2475	3535	3512.56	1.18	-320668	3728	3631	3533	3436	3338	3582	3387	96	1060	100	2190	5	1	95882855	3318	-5.91	3.02	12	4.71	-585.00	1146.00	4005	20240731	-13.61	1037	20231123	233.65	4005	-13.61	20240731	1212	185.48	20240125	4005	-13.61	20240731	1171	195.47	20231127	3.20	N	255220	100	95 억	1132269	N	N	N	N
24	20241127	101141	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3535	0	3	0.00	10035019320	2862181	31.43	3580	3580	3420	4595	2475	3535	3505.72	1.18	11247	3728	3631	3533	3436	3338	3582	3387	96	1060	100	2190	5	1	95882855	3389	-6.04	3.08	12	2.99	-585.00	1146.00	4005	20240731	-11.74	1037	20231123	240.89	4005	-11.74	20240731	1212	191.67	20240125	4005	-11.74	20240731	1171	201.88	20231127	3.20	N	255220	100	95 억	1132269	N	N	N	N
25	20241127	091140	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3490	-45	5	-1.27	3493825645	996545	10.94	3580	3580	3420	4595	2475	3535	3504.89	1.18	-153529	3728	3631	3533	3436	3338	3582	3387	96	1060	100	2190	5	1	95882855	3346	-5.97	3.05	12	1.04	-585.00	1146.00	4005	20240731	-12.86	1037	20231123	236.55	4005	-12.86	20240731	1212	187.95	20240125	4005	-12.86	20240731	1171	198.04	20231127	3.20	N	255220	100	95 억	1132269	N	N	N	N
26	20241126	161122	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3535	45	2	1.29	31929712365	9000359	49.56	3545	3630	3435	4535	2445	3490	3547.65	1.66	-511331	3816	3652	3501	3337	3186	3735	3420	96	1045	100	2160	5	1	95882855	3389	-6.04	3.08	12	9.39	-585.00	1146.00	4005	20240731	-11.74	1034	20231117	241.88	4005	-11.74	20240731	1212	191.67	20240125	4005	-11.74	20240731	1171	201.88	20231127	3.18	N	255220	100	95 억	1588312	N	N	N	N
27	20241126	151134	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3545	55	2	1.58	30862519420	8699063	47.90	3545	3630	3435	4535	2445	3490	3547.80	1.66	-497971	3816	3652	3501	3337	3186	3735	3420	96	1045	100	2160	5	1	95882855	3399	-6.06	3.09	12	9.07	-585.00	1146.00	4005	20240731	-11.49	1034	20231117	242.84	4005	-11.49	20240731	1212	192.49	20240125	4005	-11.49	20240731	1171	202.73	20231127	3.18	N	255220	100	95 억	1588312	N	N	N	N
28	20241126	141135	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3545	55	2	1.58	28727868740	8095093	44.57	3545	3630	3435	4535	2445	3490	3548.80	1.66	-594609	3816	3652	3501	3337	3186	3735	3420	96	1045	100	2160	5	1	95882855	3399	-6.06	3.09	12	8.44	-585.00	1146.00	4005	20240731	-11.49	1034	20231117	242.84	4005	-11.49	20240731	1212	192.49	20240125	4005	-11.49	20240731	1171	202.73	20231127	3.18	N	255220	100	95 억	1588312	N	N	N	N
29	20241126	131130	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3510	20	2	0.57	27122511270	7640599	42.07	3545	3630	3435	4535	2445	3490	3549.79	1.66	-586374	3816	3652	3501	3337	3186	3735	3420	96	1045	100	2160	5	1	95882855	3365	-6.00	3.06	12	7.97	-585.00	1146.00	4005	20240731	-12.36	1034	20231117	239.46	4005	-12.36	20240731	1212	189.60	20240125	4005	-12.36	20240731	1171	199.74	20231127	3.18	N	255220	100	95 억	1588312	N	N	N	N
30	20241126	121137	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3530	40	2	1.15	25668648645	7226944	39.79	3545	3630	3435	4535	2445	3490	3551.80	1.66	-563410	3816	3652	3501	3337	3186	3735	3420	96	1045	100	2160	5	1	95882855	3385	-6.03	3.08	12	7.54	-585.00	1146.00	4005	20240731	-11.86	1034	20231117	241.39	4005	-11.86	20240731	1212	191.25	20240125	4005	-11.86	20240731	1171	201.45	20231127	3.18	N	255220	100	95 억	1588312	N	N	N	N
31	20241126	111139	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3540	50	2	1.43	24438068340	6878986	37.88	3545	3630	3435	4535	2445	3490	3552.57	1.66	-559793	3816	3652	3501	3337	3186	3735	3420	96	1045	100	2160	5	1	95882855	3394	-6.05	3.09	12	7.17	-585.00	1146.00	4005	20240731	-11.61	1034	20231117	242.36	4005	-11.61	20240731	1212	192.08	20240125	4005	-11.61	20240731	1171	202.31	20231127	3.18	N	255220	100	95 억	1588312	N	N	N	N
32	20241126	101149	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3575	85	2	2.44	20110104615	5663077	31.18	3545	3630	3435	4535	2445	3490	3551.09	1.66	-601797	3816	3652	3501	3337	3186	3735	3420	96	1045	100	2160	5	1	95882855	3428	-6.11	3.12	12	5.91	-585.00	1146.00	4005	20240731	-10.74	1034	20231117	245.74	4005	-10.74	20240731	1212	194.97	20240125	4005	-10.74	20240731	1171	205.29	20231127	3.18	N	255220	100	95 억	1588312	N	N	N	N
33	20241126	091137	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3580	90	2	2.58	6956173155	1952095	10.75	3545	3605	3520	4535	2445	3490	3563.44	1.66	-594243	3816	3652	3501	3337	3186	3735	3420	96	1045	100	2160	5	1	95882855	3433	-6.12	3.12	12	2.04	-585.00	1146.00	4005	20240731	-10.61	1034	20231117	246.23	4005	-10.61	20240731	1212	195.38	20240125	4005	-10.61	20240731	1171	205.72	20231127	3.18	N	255220	100	95 억	1588312	N	N	N	N
34	20241125	161107	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3490	190	2	5.76	63270104770	17920754	272.04	3430	3665	3350	4290	2310	3300	3530.62	0.73	911477	3516	3407	3321	3212	3126	3365	3170	96	990	100	2040	5	1	95882855	3346	-5.97	3.05	12	18.69	-585.00	1146.00	4005	20240731	-12.86	1034	20231117	237.52	4005	-12.86	20240731	1212	187.95	20240125	4005	-12.86	20240731	1171	198.04	20231127	3.15	N	255220	100	95 억	696308	N	N	N	N
35	20241125	151131	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3465	165	2	5.00	61308660840	17355804	263.47	3430	3665	3350	4290	2310	3300	3532.47	0.73	863855	3516	3407	3321	3212	3126	3365	3170	96	990	100	2040	5	1	95882855	3322	-5.92	3.02	12	18.10	-585.00	1146.00	4005	20240731	-13.48	1034	20231117	235.11	4005	-13.48	20240731	1212	185.89	20240125	4005	-13.48	20240731	1171	195.90	20231127	3.15	N	255220	100	95 억	696308	N	N	N	N
36	20241125	141128	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3520	220	2	6.67	54630540090	15443352	234.44	3430	3665	3350	4290	2310	3300	3537.50	0.73	621203	3516	3407	3321	3212	3126	3365	3170	96	990	100	2040	5	1	95882855	3375	-6.02	3.07	12	16.11	-585.00	1146.00	4005	20240731	-12.11	1034	20231117	240.43	4005	-12.11	20240731	1212	190.43	20240125	4005	-12.11	20240731	1171	200.60	20231127	3.15	N	255220	100	95 억	696308	N	N	N	N
37	20241125	131119	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3590	290	2	8.79	50982748265	14418897	218.88	3430	3665	3350	4290	2310	3300	3535.85	0.73	525100	3516	3407	3321	3212	3126	3365	3170	96	990	100	2040	5	1	95882855	3442	-6.14	3.13	12	15.04	-585.00	1146.00	4005	20240731	-10.36	1034	20231117	247.20	4005	-10.36	20240731	1212	196.20	20240125	4005	-10.36	20240731	1171	206.58	20231127	3.15	N	255220	100	95 억	696308	N	N	N	N
38	20241125	121133	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3585	285	2	8.64	47343447580	13398557	203.40	3430	3665	3350	4290	2310	3300	3533.49	0.73	445790	3516	3407	3321	3212	3126	3365	3170	96	990	100	2040	5	1	95882855	3437	-6.13	3.13	12	13.97	-585.00	1146.00	4005	20240731	-10.49	1034	20231117	246.71	4005	-10.49	20240731	1212	195.79	20240125	4005	-10.49	20240731	1171	206.15	20231127	3.15	N	255220	100	95 억	696308	N	N	N	N
39	20241125	111126	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3510	210	2	6.36	32897490635	9389035	142.53	3430	3620	3350	4290	2310	3300	3503.84	0.73	178580	3516	3407	3321	3212	3126	3365	3170	96	990	100	2040	5	1	95882855	3365	-6.00	3.06	12	9.79	-585.00	1146.00	4005	20240731	-12.36	1034	20231117	239.46	4005	-12.36	20240731	1212	189.60	20240125	4005	-12.36	20240731	1171	199.74	20231127	3.15	N	255220	100	95 억	696308	N	N	N	N
40	20241125	101111	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3530	230	2	6.97	27718252390	7919005	120.21	3430	3620	3350	4290	2310	3300	3500.25	0.73	11381	3516	3407	3321	3212	3126	3365	3170	96	990	100	2040	5	1	95882855	3385	-6.03	3.08	12	8.26	-585.00	1146.00	4005	20240731	-11.86	1034	20231117	241.39	4005	-11.86	20240731	1212	191.25	20240125	4005	-11.86	20240731	1171	201.45	20231127	3.15	N	255220	100	95 억	696308	N	N	N	N
41	20241125	091114	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3395	95	2	2.88	3876998820	1142562	17.34	3430	3430	3350	4290	2310	3300	3393.34	0.73	-87493	3516	3407	3321	3212	3126	3365	3170	96	990	100	2040	5	1	95882855	3255	-5.80	2.96	12	1.19	-585.00	1146.00	4005	20240731	-15.23	1034	20231117	228.34	4005	-15.23	20240731	1212	180.12	20240125	4005	-15.23	20240731	1171	189.92	20231127	3.15	N	255220	100	95 억	696308	N	N	N	N
42	20241122	161012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3300	-115	5	-3.37	21463949825	6458166	38.40	3350	3430	3235	4435	2395	3415	3323.63	0.49	14918	3638	3526	3393	3281	3148	3582	3337	96	1020	100	2110	5	1	95882855	3164	-5.64	2.88	12	6.74	-585.00	1146.00	4005	20240731	-17.60	1026	20231115	221.64	4005	-17.60	20240731	1212	172.28	20240125	4005	-17.60	20240731	1162	183.99	20231123	3.36	N	255220	100	95 억	473714	N	N	N	N
43	20241122	151025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3280	-135	5	-3.95	20495793730	6163883	36.65	3350	3430	3235	4435	2395	3415	3325.11	0.49	-37595	3638	3526	3393	3281	3148	3582	3337	96	1020	100	2110	5	1	95882855	3145	-5.61	2.86	12	6.43	-585.00	1146.00	4005	20240731	-18.10	1026	20231115	219.69	4005	-18.10	20240731	1212	170.63	20240125	4005	-18.10	20240731	1162	182.27	20231123	3.36	N	255220	100	95 억	473714	N	N	N	N
44	20241122	141028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3250	-165	5	-4.83	18164797240	5451457	32.42	3350	3430	3245	4435	2395	3415	3332.06	0.49	-133651	3638	3526	3393	3281	3148	3582	3337	96	1020	100	2110	5	1	95882855	3116	-5.56	2.84	12	5.69	-585.00	1146.00	4005	20240731	-18.85	1026	20231115	216.76	4005	-18.85	20240731	1212	168.15	20240125	4005	-18.85	20240731	1162	179.69	20231123	3.36	N	255220	100	95 억	473714	N	N	N	N
45	20241122	131022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3285	-130	5	-3.81	15469981965	4625958	27.51	3350	3430	3285	4435	2395	3415	3344.13	0.49	-85311	3638	3526	3393	3281	3148	3582	3337	96	1020	100	2110	5	1	95882855	3150	-5.62	2.87	12	4.82	-585.00	1146.00	4005	20240731	-17.98	1026	20231115	220.18	4005	-17.98	20240731	1212	171.04	20240125	4005	-17.98	20240731	1162	182.70	20231123	3.36	N	255220	100	95 억	473714	N	N	N	N
46	20241122	121029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3320	-95	5	-2.78	13257516700	3956338	23.53	3350	3430	3305	4435	2395	3415	3350.92	0.49	50086	3638	3526	3393	3281	3148	3582	3337	96	1020	100	2110	5	1	95882855	3183	-5.68	2.90	12	4.13	-585.00	1146.00	4005	20240731	-17.10	1026	20231115	223.59	4005	-17.10	20240731	1212	173.93	20240125	4005	-17.10	20240731	1162	185.71	20231123	3.36	N	255220	100	95 억	473714	N	N	N	N
47	20241122	111019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3345	-70	5	-2.05	11563483830	3446689	20.50	3350	3430	3305	4435	2395	3415	3354.91	0.49	80469	3638	3526	3393	3281	3148	3582	3337	96	1020	100	2110	5	1	95882855	3207	-5.72	2.92	12	3.59	-585.00	1146.00	4005	20240731	-16.48	1026	20231115	226.02	4005	-16.48	20240731	1212	175.99	20240125	4005	-16.48	20240731	1162	187.87	20231123	3.36	N	255220	100	95 억	473714	N	N	N	N
48	20241122	101037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3355	-60	5	-1.76	9346069655	2785168	16.56	3350	3430	3305	4435	2395	3415	3355.60	0.49	71413	3638	3526	3393	3281	3148	3582	3337	96	1020	100	2110	5	1	95882855	3217	-5.74	2.93	12	2.90	-585.00	1146.00	4005	20240731	-16.23	1026	20231115	227.00	4005	-16.23	20240731	1212	176.82	20240125	4005	-16.23	20240731	1162	188.73	20231123	3.36	N	255220	100	95 억	473714	N	N	N	N
49	20241122	091028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3335	-80	5	-2.34	3830663560	1144995	6.81	3350	3405	3305	4435	2395	3415	3345.42	0.49	89257	3638	3526	3393	3281	3148	3582	3337	96	1020	100	2110	5	1	95882855	3198	-5.70	2.91	12	1.19	-585.00	1146.00	4005	20240731	-16.73	1026	20231115	225.05	4005	-16.73	20240731	1212	175.17	20240125	4005	-16.73	20240731	1162	187.01	20231123	3.36	N	255220	100	95 억	473714	N	N	N	N
50	20241121	161019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3415	165	2	5.08	55858354680	16515113	188.96	3395	3505	3260	4225	2275	3250	3382.19	1.35	-807907	3456	3352	3276	3172	3096	3405	3225	96	975	100	2010	5	1	95882855	3274	-5.84	2.98	12	17.22	-585.00	1146.00	4005	20240731	-14.73	1009	20231114	238.45	4005	-14.73	20240731	1212	181.77	20240125	4005	-14.73	20240731	1162	193.89	20231123	3.25	N	255220	100	95 억	1296939	N	N	N	N
51	20241121	151040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3430	180	2	5.54	53832281445	15923399	182.19	3395	3505	3260	4225	2275	3250	3380.71	1.35	-806799	3456	3352	3276	3172	3096	3405	3225	96	975	100	2010	5	1	95882855	3289	-5.86	2.99	12	16.61	-585.00	1146.00	4005	20240731	-14.36	1009	20231114	239.94	4005	-14.36	20240731	1212	183.00	20240125	4005	-14.36	20240731	1162	195.18	20231123	3.25	N	255220	100	95 억	1296939	N	N	N	N
52	20241121	141036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3400	150	2	4.62	47815929670	14155481	161.96	3395	3505	3260	4225	2275	3250	3377.91	1.35	-1000169	3456	3352	3276	3172	3096	3405	3225	96	975	100	2010	5	1	95882855	3260	-5.81	2.97	12	14.76	-585.00	1146.00	4005	20240731	-15.11	1009	20231114	236.97	4005	-15.11	20240731	1212	180.53	20240125	4005	-15.11	20240731	1162	192.60	20231123	3.25	N	255220	100	95 억	1296939	N	N	N	N
53	20241121	131029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3405	155	2	4.77	31033382685	9253343	105.87	3395	3450	3260	4225	2275	3250	3353.75	1.35	-704371	3456	3352	3276	3172	3096	3405	3225	96	975	100	2010	5	1	95882855	3265	-5.82	2.97	12	9.65	-585.00	1146.00	4005	20240731	-14.98	1009	20231114	237.46	4005	-14.98	20240731	1212	180.94	20240125	4005	-14.98	20240731	1162	193.03	20231123	3.25	N	255220	100	95 억	1296939	N	N	N	N
54	20241121	121030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3290	40	2	1.23	25501633105	7612574	87.10	3395	3450	3260	4225	2275	3250	3349.94	1.35	-992953	3456	3352	3276	3172	3096	3405	3225	96	975	100	2010	5	1	95882855	3155	-5.62	2.87	12	7.94	-585.00	1146.00	4005	20240731	-17.85	1009	20231114	226.07	4005	-17.85	20240731	1212	171.45	20240125	4005	-17.85	20240731	1162	183.13	20231123	3.25	N	255220	100	95 억	1296939	N	N	N	N
55	20241121	111034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3275	25	2	0.77	23802614130	7098970	81.23	3395	3450	3260	4225	2275	3250	3352.97	1.35	-990720	3456	3352	3276	3172	3096	3405	3225	96	975	100	2010	5	1	95882855	3140	-5.60	2.86	12	7.40	-585.00	1146.00	4005	20240731	-18.23	1009	20231114	224.58	4005	-18.23	20240731	1212	170.21	20240125	4005	-18.23	20240731	1162	181.84	20231123	3.25	N	255220	100	95 억	1296939	N	N	N	N
56	20241121	101033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3320	70	2	2.15	21535968070	6409772	73.34	3395	3450	3260	4225	2275	3250	3359.87	1.35	-934943	3456	3352	3276	3172	3096	3405	3225	96	975	100	2010	5	1	95882855	3183	-5.68	2.90	12	6.69	-585.00	1146.00	4005	20240731	-17.10	1009	20231114	229.04	4005	-17.10	20240731	1212	173.93	20240125	4005	-17.10	20240731	1162	185.71	20231123	3.25	N	255220	100	95 억	1296939	N	N	N	N
57	20241121	091035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3360	110	2	3.38	9393290430	2779484	31.80	3395	3430	3330	4225	2275	3250	3379.52	1.35	-705154	3456	3352	3276	3172	3096	3405	3225	96	975	100	2010	5	1	95882855	3222	-5.74	2.93	12	2.90	-585.00	1146.00	4005	20240731	-16.10	1009	20231114	233.00	4005	-16.10	20240731	1212	177.23	20240125	4005	-16.10	20240731	1162	189.16	20231123	3.25	N	255220	100	95 억	1296939	N	N	N	N
58	20241120	161026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3250	-100	5	-2.99	26114417790	7962645	55.86	3200	3380	3200	4355	2345	3350	3279.69	0.80	29063	3730	3540	3390	3200	3050	3465	3125	96	1005	100	2070	5	1	95882855	3116	-5.56	2.84	12	8.30	-585.00	1146.00	4005	20240731	-18.85	996	20231113	226.31	4005	-18.85	20240731	1212	168.15	20240125	4005	-18.85	20240731	1162	179.69	20231123	3.20	N	255220	100	95 억	771038	N	N	N	N
59	20241120	151039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3250	-100	5	-2.99	24763945515	7546180	52.94	3200	3380	3200	4355	2345	3350	3281.65	0.80	16150	3730	3540	3390	3200	3050	3465	3125	96	1005	100	2070	5	1	95882855	3116	-5.56	2.84	12	7.87	-585.00	1146.00	4005	20240731	-18.85	996	20231113	226.31	4005	-18.85	20240731	1212	168.15	20240125	4005	-18.85	20240731	1162	179.69	20231123	3.20	N	255220	100	95 억	771038	N	N	N	N
60	20241120	141041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3340	-10	5	-0.30	18632844925	5682053	39.86	3200	3355	3200	4355	2345	3350	3279.24	0.80	44732	3730	3540	3390	3200	3050	3465	3125	96	1005	100	2070	5	1	95882855	3202	-5.71	2.91	12	5.93	-585.00	1146.00	4005	20240731	-16.60	996	20231113	235.34	4005	-16.60	20240731	1212	175.58	20240125	4005	-16.60	20240731	1162	187.44	20231123	3.20	N	255220	100	95 억	771038	N	N	N	N
61	20241120	131043	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3295	-55	5	-1.64	16960416090	5178504	36.33	3200	3355	3200	4355	2345	3350	3275.16	0.80	-29644	3730	3540	3390	3200	3050	3465	3125	96	1005	100	2070	5	1	95882855	3159	-5.63	2.88	12	5.40	-585.00	1146.00	4005	20240731	-17.73	996	20231113	230.82	4005	-17.73	20240731	1212	171.86	20240125	4005	-17.73	20240731	1162	183.56	20231123	3.20	N	255220	100	95 억	771038	N	N	N	N
62	20241120	121040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3295	-55	5	-1.64	15523721745	4743193	33.28	3200	3355	3200	4355	2345	3350	3272.84	0.80	3523	3730	3540	3390	3200	3050	3465	3125	96	1005	100	2070	5	1	95882855	3159	-5.63	2.88	12	4.95	-585.00	1146.00	4005	20240731	-17.73	996	20231113	230.82	4005	-17.73	20240731	1212	171.86	20240125	4005	-17.73	20240731	1162	183.56	20231123	3.20	N	255220	100	95 억	771038	N	N	N	N
63	20241120	111044	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3305	-45	5	-1.34	14212699065	4344239	30.48	3200	3355	3200	4355	2345	3350	3271.62	0.80	-90851	3730	3540	3390	3200	3050	3465	3125	96	1005	100	2070	5	1	95882855	3169	-5.65	2.88	12	4.53	-585.00	1146.00	4005	20240731	-17.48	996	20231113	231.83	4005	-17.48	20240731	1212	172.69	20240125	4005	-17.48	20240731	1162	184.42	20231123	3.20	N	255220	100	95 억	771038	N	N	N	N
64	20241120	101041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3335	-15	5	-0.45	10820777405	3315748	23.26	3200	3355	3200	4355	2345	3350	3263.45	0.80	129947	3730	3540	3390	3200	3050	3465	3125	96	1005	100	2070	5	1	95882855	3198	-5.70	2.91	12	3.46	-585.00	1146.00	4005	20240731	-16.73	996	20231113	234.84	4005	-16.73	20240731	1212	175.17	20240125	4005	-16.73	20240731	1162	187.01	20231123	3.20	N	255220	100	95 억	771038	N	N	N	N
65	20241120	091041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3240	-110	5	-3.28	4132560440	1277009	8.96	3200	3285	3200	4355	2345	3350	3236.12	0.80	319247	3730	3540	3390	3200	3050	3465	3125	96	1005	100	2070	5	1	95882855	3107	-5.54	2.83	12	1.33	-585.00	1146.00	4005	20240731	-19.10	996	20231113	225.30	4005	-19.10	20240731	1212	167.33	20240125	4005	-19.10	20240731	1162	178.83	20231123	3.20	N	255220	100	95 억	771038	N	N	N	N
66	20241119	160942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3350	-305	5	-8.34	46944989140	13923879	79.73	3580	3580	3240	4750	2560	3655	3371.54	3.21	-1472376	3901	3777	3666	3542	3431	3840	3605	94	1095	100	2260	5	1	94372320	3161	-5.73	2.92	12	14.75	-585.00	1146.00	4005	20240731	-16.35	996	20231113	236.35	4005	-16.35	20240731	1212	176.40	20240125	4005	-16.35	20240731	1162	188.30	20231123	3.24	N	255220	100	94 억	3031830	N	N	N	N
67	20241119	150957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3305	-350	5	-9.58	44591115140	13218292	75.69	3580	3580	3240	4750	2560	3655	3373.42	3.21	-1512612	3901	3777	3666	3542	3431	3840	3605	94	1095	100	2260	5	1	94372320	3119	-5.65	2.88	12	14.01	-585.00	1146.00	4005	20240731	-17.48	996	20231113	231.83	4005	-17.48	20240731	1212	172.69	20240125	4005	-17.48	20240731	1162	184.42	20231123	3.24	N	255220	100	94 억	3031830	N	N	N	N
68	20241119	140957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3325	-330	5	-9.03	39325762900	11636105	66.63	3580	3580	3240	4750	2560	3655	3379.61	3.21	-1328605	3901	3777	3666	3542	3431	3840	3605	94	1095	100	2260	5	1	94372320	3138	-5.68	2.90	12	12.33	-585.00	1146.00	4005	20240731	-16.98	996	20231113	233.84	4005	-16.98	20240731	1212	174.34	20240125	4005	-16.98	20240731	1162	186.14	20231123	3.24	N	255220	100	94 억	3031830	N	N	N	N
69	20241119	131000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3300	-355	5	-9.71	36969925055	10928916	62.58	3580	3580	3240	4750	2560	3655	3382.73	3.21	-1205120	3901	3777	3666	3542	3431	3840	3605	94	1095	100	2260	5	1	94372320	3114	-5.64	2.88	12	11.58	-585.00	1146.00	4005	20240731	-17.60	996	20231113	231.33	4005	-17.60	20240731	1212	172.28	20240125	4005	-17.60	20240731	1162	183.99	20231123	3.24	N	255220	100	94 억	3031830	N	N	N	N
70	20241119	120948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3275	-380	5	-10.40	33593534710	9896557	56.67	3580	3580	3260	4750	2560	3655	3394.44	3.21	-1089779	3901	3777	3666	3542	3431	3840	3605	94	1095	100	2260	5	1	94372320	3091	-5.60	2.86	12	10.49	-585.00	1146.00	4005	20240731	-18.23	996	20231113	228.82	4005	-18.23	20240731	1212	170.21	20240125	4005	-18.23	20240731	1162	181.84	20231123	3.24	N	255220	100	94 억	3031830	N	N	N	N
71	20241119	111000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3350	-305	5	-8.34	30520238595	8965959	51.34	3580	3580	3260	4750	2560	3655	3403.98	3.21	-947898	3901	3777	3666	3542	3431	3840	3605	94	1095	100	2260	5	1	94372320	3161	-5.73	2.92	12	9.50	-585.00	1146.00	4005	20240731	-16.35	996	20231113	236.35	4005	-16.35	20240731	1212	176.40	20240125	4005	-16.35	20240731	1162	188.30	20231123	3.24	N	255220	100	94 억	3031830	N	N	N	N
72	20241119	101024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3280	-375	5	-10.26	23957039125	6999884	40.08	3580	3580	3260	4750	2560	3655	3422.45	3.21	-373076	3901	3777	3666	3542	3431	3840	3605	94	1095	100	2260	5	1	94372320	3095	-5.61	2.86	12	7.42	-585.00	1146.00	4005	20240731	-18.10	996	20231113	229.32	4005	-18.10	20240731	1212	170.63	20240125	4005	-18.10	20240731	1162	182.27	20231123	3.24	N	255220	100	94 억	3031830	N	N	N	N
73	20241119	091019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3445	-210	5	-5.75	6772508485	1925375	11.02	3580	3580	3435	4750	2560	3655	3517.42	3.21	17828	3901	3777	3666	3542	3431	3840	3605	94	1095	100	2260	5	1	94372320	3251	-5.89	3.01	12	2.04	-585.00	1146.00	4005	20240731	-13.98	996	20231113	245.88	4005	-13.98	20240731	1212	184.24	20240125	4005	-13.98	20240731	1162	196.47	20231123	3.24	N	255220	100	94 억	3031830	N	N	N	N
74	20241118	160947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3655	-90	5	-2.40	63105585575	17226570	26.28	3565	3790	3555	4865	2625	3745	3663.22	3.46	-248985	4515	4130	3495	3110	2475	4322	3302	94	1120	100	2320	5	1	94372320	3449	-6.25	3.19	12	18.25	-585.00	1146.00	4005	20240731	-8.74	996	20231113	266.97	4005	-8.74	20240731	1212	201.57	20240125	4005	-8.74	20240731	1162	214.54	20231123	3.42	N	255220	100	94 억	3268626	N	N	N	N
75	20241118	150959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3630	-115	5	-3.07	60167747785	16425726	25.06	3565	3790	3555	4865	2625	3745	3662.94	3.46	-206159	4515	4130	3495	3110	2475	4322	3302	94	1120	100	2320	5	1	94372320	3426	-6.21	3.17	12	17.41	-585.00	1146.00	4005	20240731	-9.36	996	20231113	264.46	4005	-9.36	20240731	1212	199.50	20240125	4005	-9.36	20240731	1162	212.39	20231123	3.42	N	255220	100	94 억	3268626	N	N	N	N
76	20241118	141001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3630	-115	5	-3.07	56951016965	15539113	23.71	3565	3790	3555	4865	2625	3745	3664.93	3.46	-70813	4515	4130	3495	3110	2475	4322	3302	94	1120	100	2320	5	1	94372320	3426	-6.21	3.17	12	16.47	-585.00	1146.00	4005	20240731	-9.36	996	20231113	264.46	4005	-9.36	20240731	1212	199.50	20240125	4005	-9.36	20240731	1162	212.39	20231123	3.42	N	255220	100	94 억	3268626	N	N	N	N
77	20241118	130954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3640	-105	5	-2.80	54500185540	14864673	22.68	3565	3790	3555	4865	2625	3745	3666.34	3.46	-92527	4515	4130	3495	3110	2475	4322	3302	94	1120	100	2320	5	1	94372320	3435	-6.22	3.18	12	15.75	-585.00	1146.00	4005	20240731	-9.11	996	20231113	265.46	4005	-9.11	20240731	1212	200.33	20240125	4005	-9.11	20240731	1162	213.25	20231123	3.42	N	255220	100	94 억	3268626	N	N	N	N
78	20241118	120959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3665	-80	5	-2.14	50736092250	13831252	21.10	3565	3790	3555	4865	2625	3745	3668.13	3.46	-79381	4515	4130	3495	3110	2475	4322	3302	94	1120	100	2320	5	1	94372320	3459	-6.26	3.20	12	14.66	-585.00	1146.00	4005	20240731	-8.49	996	20231113	267.97	4005	-8.49	20240731	1212	202.39	20240125	4005	-8.49	20240731	1162	215.40	20231123	3.42	N	255220	100	94 억	3268626	N	N	N	N
79	20241118	111000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3720	-25	5	-0.67	41937091295	11465514	17.49	3565	3790	3555	4865	2625	3745	3657.55	3.46	124664	4515	4130	3495	3110	2475	4322	3302	94	1120	100	2320	5	1	94372320	3511	-6.36	3.25	12	12.15	-585.00	1146.00	4005	20240731	-7.12	996	20231113	273.49	4005	-7.12	20240731	1212	206.93	20240125	4005	-7.12	20240731	1162	220.14	20231123	3.42	N	255220	100	94 억	3268626	N	N	N	N
80	20241118	100947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3615	-130	5	-3.47	28073640890	7723750	11.78	3565	3745	3555	4865	2625	3745	3634.48	3.46	606588	4515	4130	3495	3110	2475	4322	3302	94	1120	100	2320	5	1	94372320	3412	-6.18	3.15	12	8.18	-585.00	1146.00	4005	20240731	-9.74	996	20231113	262.95	4005	-9.74	20240731	1212	198.27	20240125	4005	-9.74	20240731	1162	211.10	20231123	3.42	N	255220	100	94 억	3268626	N	N	N	N
81	20241118	090946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3675	-70	5	-1.87	12334338645	3382789	5.16	3565	3745	3555	4865	2625	3745	3645.73	3.46	376638	4515	4130	3495	3110	2475	4322	3302	94	1120	100	2320	5	1	94372320	3468	-6.28	3.21	12	3.58	-585.00	1146.00	4005	20240731	-8.24	996	20231113	268.98	4005	-8.24	20240731	1212	203.22	20240125	4005	-8.24	20240731	1162	216.27	20231123	3.42	N	255220	100	94 억	3268626	N	N	N	N
82	20241115	161021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3745	725	2	24.01	231160832730	64732181	512.71	2915	3880	2860	3925	2115	3020	3570.47	1.80	1476119	3430	3225	3100	2895	2770	3162	2832	94	905	100	1870	5	1	94372320	3534	-6.40	3.27	12	68.59	-585.00	1146.00	4005	20240731	-6.49	996	20231113	276.00	4005	-6.49	20240731	1212	208.99	20240125	4005	-6.49	20240731	1150	225.65	20231115	3.60	N	255220	100	94 억	1696580	N	N	N	N
83	20241115	151053	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3735	715	2	23.68	222246629245	62355621	493.88	2915	3880	2860	3925	2115	3020	3564.20	1.80	1310266	3430	3225	3100	2895	2770	3162	2832	94	905	100	1870	5	1	94372320	3525	-6.38	3.26	12	66.07	-585.00	1146.00	4005	20240731	-6.74	996	20231113	275.00	4005	-6.74	20240731	1212	208.17	20240125	4005	-6.74	20240731	1150	224.78	20231115	3.60	N	255220	100	94 억	1696580	N	N	N	N
84	20241115	141042	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3820	800	2	26.49	189871267500	53851886	426.53	2915	3855	2860	3925	2115	3020	3525.83	1.80	858011	3430	3225	3100	2895	2770	3162	2832	94	905	100	1870	5	1	94372320	3605	-6.53	3.33	12	57.06	-585.00	1146.00	4005	20240731	-4.62	996	20231113	283.53	4005	-4.62	20240731	1212	215.18	20240125	4005	-4.62	20240731	1150	232.17	20231115	3.60	N	255220	100	94 억	1696580	N	N	N	N
85	20241115	131042	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3800	780	2	25.83	167266656615	47876104	379.20	2915	3855	2860	3925	2115	3020	3493.76	1.80	268042	3430	3225	3100	2895	2770	3162	2832	94	905	100	1870	5	1	94372320	3586	-6.50	3.32	12	50.73	-585.00	1146.00	4005	20240731	-5.12	996	20231113	281.53	4005	-5.12	20240731	1212	213.53	20240125	4005	-5.12	20240731	1150	230.43	20231115	3.60	N	255220	100	94 억	1696580	N	N	N	N
86	20241115	121042	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3635	615	2	20.36	128879129360	37595356	297.77	2915	3750	2860	3925	2115	3020	3428.09	1.80	-496894	3430	3225	3100	2895	2770	3162	2832	94	905	100	1870	5	1	94372320	3430	-6.21	3.17	12	39.84	-585.00	1146.00	4005	20240731	-9.24	996	20231113	264.96	4005	-9.24	20240731	1212	199.92	20240125	4005	-9.24	20240731	1150	216.09	20231115	3.60	N	255220	100	94 억	1696580	N	N	N	N
87	20241115	111017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3640	620	2	20.53	97997353725	29088827	230.40	2915	3750	2860	3925	2115	3020	3368.93	1.80	-1035375	3430	3225	3100	2895	2770	3162	2832	94	905	100	1870	5	1	94372320	3435	-6.22	3.18	12	30.82	-585.00	1146.00	4005	20240731	-9.11	996	20231113	265.46	4005	-9.11	20240731	1212	200.33	20240125	4005	-9.11	20240731	1150	216.52	20231115	3.60	N	255220	100	94 억	1696580	N	N	N	N
88	20241115	101017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3280	260	2	8.61	26047314445	8410492	66.61	2915	3285	2860	3925	2115	3020	3097.02	1.80	-773876	3430	3225	3100	2895	2770	3162	2832	94	905	100	1870	5	1	94372320	3095	-5.61	2.86	12	8.91	-585.00	1146.00	4005	20240731	-18.10	996	20231113	229.32	4005	-18.10	20240731	1212	170.63	20240125	4005	-18.10	20240731	1150	185.22	20231115	3.60	N	255220	100	94 억	1696580	N	N	N	N
89	20241115	090924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2935	-85	5	-2.81	2106996680	718271	5.69	2915	2970	2910	3925	2115	3020	2933.14	1.80	212769	3430	3225	3100	2895	2770	3162	2832	94	905	100	1870	5	1	94372320	2770	-5.02	2.56	12	0.76	-585.00	1146.00	4005	20240731	-26.72	996	20231113	194.68	4005	-26.72	20240731	1212	142.16	20240125	4005	-26.72	20240731	1150	155.22	20231115	3.60	N	255220	100	94 억	1696580	N	N	N	N
90	20241114	161010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	-250	5	-7.67	37579813000	11842829	82.67	3180	3305	2975	4235	2285	3260	3173.20	2.06	-332515	3703	3481	3323	3101	2943	3402	3022	94	975	100	2020	5	1	94372320	2841	-5.15	2.63	12	12.55	-585.00	1146.00	4005	20240731	-24.84	996	20231113	202.21	4005	-24.84	20240731	1212	148.35	20240125	4005	-24.84	20240731	1131	166.14	20231114	3.78	N	255220	100	94 억	1947385	N	N	N	N
91	20241114	151018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3100	-160	5	-4.91	30866390630	9642318	67.31	3180	3305	3080	4235	2285	3260	3201.13	2.06	-489120	3703	3481	3323	3101	2943	3402	3022	94	975	100	2020	5	1	94372320	2926	-5.30	2.71	12	10.22	-585.00	1146.00	4005	20240731	-22.60	996	20231113	211.24	4005	-22.60	20240731	1212	155.78	20240125	4005	-22.60	20240731	1131	174.09	20231114	3.78	N	255220	100	94 억	1947385	N	N	N	N
92	20241114	141009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3195	-65	5	-1.99	26942254980	8388132	58.55	3180	3305	3080	4235	2285	3260	3211.94	2.06	-506518	3703	3481	3323	3101	2943	3402	3022	94	975	100	2020	5	1	94372320	3015	-5.46	2.79	12	8.89	-585.00	1146.00	4005	20240731	-20.22	996	20231113	220.78	4005	-20.22	20240731	1212	163.61	20240125	4005	-20.22	20240731	1131	182.49	20231114	3.78	N	255220	100	94 억	1947385	N	N	N	N
93	20241114	131011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3210	-50	5	-1.53	24443751210	7602433	53.07	3180	3305	3080	4235	2285	3260	3215.25	2.06	-506685	3703	3481	3323	3101	2943	3402	3022	94	975	100	2020	5	1	94372320	3029	-5.49	2.80	12	8.06	-585.00	1146.00	4005	20240731	-19.85	996	20231113	222.29	4005	-19.85	20240731	1212	164.85	20240125	4005	-19.85	20240731	1131	183.82	20231114	3.78	N	255220	100	94 억	1947385	N	N	N	N
94	20241114	121008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3155	-105	5	-3.22	19993068490	6222098	43.43	3180	3305	3080	4235	2285	3260	3213.23	2.06	-393688	3703	3481	3323	3101	2943	3402	3022	94	975	100	2020	5	1	94372320	2977	-5.39	2.75	12	6.59	-585.00	1146.00	4005	20240731	-21.22	996	20231113	216.77	4005	-21.22	20240731	1212	160.31	20240125	4005	-21.22	20240731	1131	178.96	20231114	3.78	N	255220	100	94 억	1947385	N	N	N	N
95	20241114	111007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3230	-30	5	-0.92	14258781735	4402315	30.73	3180	3305	3150	4235	2285	3260	3238.92	2.06	-629661	3703	3481	3323	3101	2943	3402	3022	94	975	100	2020	5	1	94372320	3048	-5.52	2.82	12	4.66	-585.00	1146.00	4005	20240731	-19.35	996	20231113	224.30	4005	-19.35	20240731	1212	166.50	20240125	4005	-19.35	20240731	1131	185.59	20231114	3.78	N	255220	100	94 억	1947385	N	N	N	N
96	20241114	101027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3195	-65	5	-1.99	3327723290	1044065	7.29	3180	3225	3150	4235	2285	3260	3187.19	2.06	2383	3703	3481	3323	3101	2943	3402	3022	94	975	100	2020	5	1	94372320	3015	-5.46	2.79	12	1.11	-585.00	1146.00	4005	20240731	-20.22	996	20231113	220.78	4005	-20.22	20240731	1212	163.61	20240125	4005	-20.22	20240731	1131	182.49	20231114	3.78	N	255220	100	94 억	1947385	N	N	N	N
97	20241114	091003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3260	0	3	0.00	0	0	0.00	0	0	0	4235	2285	3260	0.00	2.06	0	3703	3481	3323	3101	2943	3402	3022	94	975	100	2020	5	1	94372320	3077	-5.57	2.84	12	0.00	-585.00	1146.00	4005	20240731	-18.60	996	20231113	227.31	4005	-18.60	20240731	1212	168.98	20240125	4005	-18.60	20240731	1131	188.24	20231114	3.78	N	255220	100	94 억	1947385	N	N	N	N
98	20241113	160642	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3260	-220	5	-6.32	46378274995	14087170	84.33	3495	3545	3165	4520	2440	3480	3292.20	1.44	618749	3933	3706	3568	3341	3203	3637	3272	94	1040	100	2150	5	1	94372320	3077	-5.57	2.84	12	14.93	-585.00	1146.00	4005	20240731	-18.60	996	20231113	227.31	4005	-18.60	20240731	1212	168.98	20240125	4005	-18.60	20240731	1117	191.85	20231113	3.57	N	255220	100	94 억	1361070	N	N	N	N
99	20241113	150713	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3265	-215	5	-6.18	43833960775	13299684	79.62	3495	3545	3165	4520	2440	3480	3295.78	1.44	684456	3933	3706	3568	3341	3203	3637	3272	94	1040	100	2150	5	1	94372320	3081	-5.58	2.85	12	14.09	-585.00	1146.00	4005	20240731	-18.48	996	20231113	227.81	4005	-18.48	20240731	1212	169.39	20240125	4005	-18.48	20240731	1117	192.30	20231113	3.57	N	255220	100	94 억	1361070	N	N	N	N
100	20241113	140710	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3195	-285	5	-8.19	36408243935	11000779	65.85	3495	3545	3165	4520	2440	3480	3309.51	1.44	1180307	3933	3706	3568	3341	3203	3637	3272	94	1040	100	2150	5	1	94372320	3015	-5.46	2.79	12	11.66	-585.00	1146.00	4005	20240731	-20.22	996	20231113	220.78	4005	-20.22	20240731	1212	163.61	20240125	4005	-20.22	20240731	1117	186.03	20231113	3.57	N	255220	100	94 억	1361070	N	N	N	N
101	20241113	130712	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3225	-255	5	-7.33	30589664160	9182443	54.97	3495	3545	3185	4520	2440	3480	3331.22	1.44	1175764	3933	3706	3568	3341	3203	3637	3272	94	1040	100	2150	5	1	94372320	3044	-5.51	2.81	12	9.73	-585.00	1146.00	4005	20240731	-19.48	996	20231113	223.80	4005	-19.48	20240731	1212	166.09	20240125	4005	-19.48	20240731	1117	188.72	20231113	3.57	N	255220	100	94 억	1361070	N	N	N	N
102	20241113	120703	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3260	-220	5	-6.32	26142438045	7799540	46.69	3495	3545	3230	4520	2440	3480	3351.69	1.44	897668	3933	3706	3568	3341	3203	3637	3272	94	1040	100	2150	5	1	94372320	3077	-5.57	2.84	12	8.26	-585.00	1146.00	4005	20240731	-18.60	996	20231113	227.31	4005	-18.60	20240731	1212	168.98	20240125	4005	-18.60	20240731	1117	191.85	20231113	3.57	N	255220	100	94 억	1361070	N	N	N	N
103	20241113	110702	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3310	-170	5	-4.89	23298085090	6928149	41.47	3495	3545	3245	4520	2440	3480	3362.71	1.44	970302	3933	3706	3568	3341	3203	3637	3272	94	1040	100	2150	5	1	94372320	3124	-5.66	2.89	12	7.34	-585.00	1146.00	4005	20240731	-17.35	996	20231113	232.33	4005	-17.35	20240731	1212	173.10	20240125	4005	-17.35	20240731	1117	196.33	20231113	3.57	N	255220	100	94 억	1361070	N	N	N	N
104	20241113	100703	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3305	-175	5	-5.03	15118608485	4444685	26.61	3495	3545	3305	4520	2440	3480	3401.39	1.44	473307	3933	3706	3568	3341	3203	3637	3272	94	1040	100	2150	5	1	94372320	3119	-5.65	2.88	12	4.71	-585.00	1146.00	4005	20240731	-17.48	996	20231113	231.83	4005	-17.48	20240731	1212	172.69	20240125	4005	-17.48	20240731	1117	195.88	20231113	3.57	N	255220	100	94 억	1361070	N	N	N	N
105	20241113	090653	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3460	-20	5	-0.57	4085864670	1184082	7.09	3495	3545	3375	4520	2440	3480	3450.50	1.44	71439	3933	3706	3568	3341	3203	3637	3272	94	1040	100	2150	5	1	94372320	3265	-5.91	3.02	12	1.25	-585.00	1146.00	4005	20240731	-13.61	996	20231113	247.39	4005	-13.61	20240731	1212	185.48	20240125	4005	-13.61	20240731	1117	209.76	20231113	3.57	N	255220	100	94 억	1361070	N	N	N	N
106	20241112	160934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3480	-220	5	-5.95	59089599385	16343326	62.50	3750	3795	3430	4810	2590	3700	3615.54	1.21	247314	4003	3851	3748	3596	3493	3827	3572	94	1110	100	2290	5	1	94372320	3284	-5.95	3.04	12	17.32	-585.00	1146.00	4005	20240731	-13.11	996	20231113	249.40	4005	-13.11	20240731	1212	187.13	20240125	4005	-13.11	20240731	1117	211.55	20231113	3.29	N	255220	100	94 억	1137622	N	N	N	N
107	20241112	150943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3475	-225	5	-6.08	56516546525	15601225	59.66	3750	3795	3445	4810	2590	3700	3622.32	1.21	186985	4003	3851	3748	3596	3493	3827	3572	94	1110	100	2290	5	1	94372320	3279	-5.94	3.03	12	16.53	-585.00	1146.00	4005	20240731	-13.23	996	20231113	248.90	4005	-13.23	20240731	1212	186.72	20240125	4005	-13.23	20240731	1117	211.10	20231113	3.29	N	255220	100	94 억	1137622	N	N	N	N
108	20241112	140947	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3555	-145	5	-3.92	49237956625	13514730	51.68	3750	3795	3450	4810	2590	3700	3643.07	1.21	-3109	4003	3851	3748	3596	3493	3827	3572	94	1110	100	2290	5	1	94372320	3355	-6.08	3.10	12	14.32	-585.00	1146.00	4005	20240731	-11.24	996	20231113	256.93	4005	-11.24	20240731	1212	193.32	20240125	4005	-11.24	20240731	1117	218.26	20231113	3.29	N	255220	100	94 억	1137622	N	N	N	N
109	20241112	130949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3570	-130	5	-3.51	40890944705	11142960	42.61	3750	3795	3525	4810	2590	3700	3669.53	1.21	-224621	4003	3851	3748	3596	3493	3827	3572	94	1110	100	2290	5	1	94372320	3369	-6.10	3.12	12	11.81	-585.00	1146.00	4005	20240731	-10.86	996	20231113	258.43	4005	-10.86	20240731	1212	194.55	20240125	4005	-10.86	20240731	1117	219.61	20231113	3.29	N	255220	100	94 억	1137622	N	N	N	N
110	20241112	120944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3635	-65	5	-1.76	37941597675	10324206	39.48	3750	3795	3525	4810	2590	3700	3674.89	1.21	-152006	4003	3851	3748	3596	3493	3827	3572	94	1110	100	2290	5	1	94372320	3430	-6.21	3.17	12	10.94	-585.00	1146.00	4005	20240731	-9.24	996	20231113	264.96	4005	-9.24	20240731	1212	199.92	20240125	4005	-9.24	20240731	1117	225.43	20231113	3.29	N	255220	100	94 억	1137622	N	N	N	N
111	20241112	110940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3645	-55	5	-1.49	34789138220	9454943	36.16	3750	3795	3525	4810	2590	3700	3679.35	1.21	-121953	4003	3851	3748	3596	3493	3827	3572	94	1110	100	2290	5	1	94372320	3440	-6.23	3.18	12	10.02	-585.00	1146.00	4005	20240731	-8.99	996	20231113	265.96	4005	-8.99	20240731	1212	200.74	20240125	4005	-8.99	20240731	1117	226.32	20231113	3.29	N	255220	100	94 억	1137622	N	N	N	N
112	20241112	100939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3660	-40	5	-1.08	25016931140	6761634	25.86	3750	3795	3595	4810	2590	3700	3699.83	1.21	-101576	4003	3851	3748	3596	3493	3827	3572	94	1110	100	2290	5	1	94372320	3454	-6.26	3.19	12	7.16	-585.00	1146.00	4005	20240731	-8.61	996	20231113	267.47	4005	-8.61	20240731	1212	201.98	20240125	4005	-8.61	20240731	1117	227.66	20231113	3.29	N	255220	100	94 억	1137622	N	N	N	N
113	20241112	090938	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3740	40	2	1.08	7001934660	1876313	7.18	3750	3795	3665	4810	2590	3700	3732.64	1.21	37963	4003	3851	3748	3596	3493	3827	3572	94	1110	100	2290	5	1	94372320	3530	-6.39	3.26	12	1.99	-585.00	1146.00	4005	20240731	-6.62	996	20231113	275.50	4005	-6.62	20240731	1212	208.58	20240125	4005	-6.62	20240731	1117	234.83	20231113	3.29	N	255220	100	94 억	1137622	N	N	N	N
114	20241111	160931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3700	65	2	1.79	97063845350	25899645	71.24	3700	3900	3645	4725	2545	3635	3747.74	2.09	-778246	3918	3776	3598	3456	3278	3847	3527	94	1090	100	2250	5	1	94372320	3492	-6.32	3.23	12	27.44	-585.00	1146.00	4005	20240731	-7.62	980	20231102	277.55	4005	-7.62	20240731	1212	205.28	20240125	4005	-7.62	20240731	1117	231.24	20231113	3.41	N	255220	100	94 억	1968347	N	N	N	N
115	20241111	150958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3680	45	2	1.24	94125084460	25106414	69.06	3700	3900	3645	4725	2545	3635	3749.05	2.09	-869713	3918	3776	3598	3456	3278	3847	3527	94	1090	100	2250	5	1	94372320	3473	-6.29	3.21	12	26.60	-585.00	1146.00	4005	20240731	-8.11	980	20231102	275.51	4005	-8.11	20240731	1212	203.63	20240125	4005	-8.11	20240731	1117	229.45	20231113	3.41	N	255220	100	94 억	1968347	N	N	N	N
116	20241111	140946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3710	75	2	2.06	87602167950	23335220	64.19	3700	3900	3650	4725	2545	3635	3754.08	2.09	-816525	3918	3776	3598	3456	3278	3847	3527	94	1090	100	2250	5	1	94372320	3501	-6.34	3.24	12	24.73	-585.00	1146.00	4005	20240731	-7.37	980	20231102	278.57	4005	-7.37	20240731	1212	206.11	20240125	4005	-7.37	20240731	1117	232.14	20231113	3.41	N	255220	100	94 억	1968347	N	N	N	N
117	20241111	130942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3695	60	2	1.65	83013684225	22088781	60.76	3700	3900	3650	4725	2545	3635	3758.18	2.09	-884686	3918	3776	3598	3456	3278	3847	3527	94	1090	100	2250	5	1	94372320	3487	-6.32	3.22	12	23.41	-585.00	1146.00	4005	20240731	-7.74	980	20231102	277.04	4005	-7.74	20240731	1212	204.87	20240125	4005	-7.74	20240731	1117	230.80	20231113	3.41	N	255220	100	94 억	1968347	N	N	N	N
118	20241111	120939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3750	115	2	3.16	75067334720	19947837	54.87	3700	3900	3650	4725	2545	3635	3763.18	2.09	-831335	3918	3776	3598	3456	3278	3847	3527	94	1090	100	2250	5	1	94372320	3539	-6.41	3.27	12	21.14	-585.00	1146.00	4005	20240731	-6.37	980	20231102	282.65	4005	-6.37	20240731	1212	209.41	20240125	4005	-6.37	20240731	1117	235.72	20231113	3.41	N	255220	100	94 억	1968347	N	N	N	N
119	20241111	110937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3740	105	2	2.89	69734974595	18518977	50.94	3700	3900	3650	4725	2545	3635	3765.60	2.09	-478178	3918	3776	3598	3456	3278	3847	3527	94	1090	100	2250	5	1	94372320	3530	-6.39	3.26	12	19.62	-585.00	1146.00	4005	20240731	-6.62	980	20231102	281.63	4005	-6.62	20240731	1212	208.58	20240125	4005	-6.62	20240731	1117	234.83	20231113	3.41	N	255220	100	94 억	1968347	N	N	N	N
120	20241111	100931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3750	115	2	3.16	53716212320	14288728	39.30	3700	3900	3650	4725	2545	3635	3759.34	2.09	-649970	3918	3776	3598	3456	3278	3847	3527	94	1090	100	2250	5	1	94372320	3539	-6.41	3.27	12	15.14	-585.00	1146.00	4005	20240731	-6.37	980	20231102	282.65	4005	-6.37	20240731	1212	209.41	20240125	4005	-6.37	20240731	1117	235.72	20231113	3.41	N	255220	100	94 억	1968347	N	N	N	N
121	20241111	090928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3735	100	2	2.75	14510512060	3907730	10.75	3700	3780	3650	4725	2545	3635	3713.29	2.09	-88384	3918	3776	3598	3456	3278	3847	3527	94	1090	100	2250	5	1	94372320	3525	-6.38	3.26	12	4.14	-585.00	1146.00	4005	20240731	-6.74	980	20231102	281.12	4005	-6.74	20240731	1212	208.17	20240125	4005	-6.74	20240731	1117	234.38	20231113	3.41	N	255220	100	94 억	1968347	N	N	N	N
122	20241108	160924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3635	200	2	5.82	128281961885	35793025	53.53	3500	3740	3420	4465	2405	3435	3583.91	1.08	925010	4125	3780	3345	3000	2565	3952	3172	94	1030	100	2120	5	1	94372320	3430	-6.21	3.17	12	37.93	-585.00	1146.00	4005	20240731	-9.24	963	20231101	277.47	4005	-9.24	20240731	1212	199.92	20240125	4005	-9.24	20240731	1117	225.43	20231113	2.72	N	255220	100	94 억	1022233	N	N	N	N
123	20241108	150933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3670	235	2	6.84	121999097670	34060964	50.94	3500	3740	3420	4465	2405	3435	3581.83	1.08	897396	4125	3780	3345	3000	2565	3952	3172	94	1030	100	2120	5	1	94372320	3463	-6.27	3.20	12	36.09	-585.00	1146.00	4005	20240731	-8.36	963	20231101	281.10	4005	-8.36	20240731	1212	202.81	20240125	4005	-8.36	20240731	1117	228.56	20231113	2.72	N	255220	100	94 억	1022233	N	N	N	N
124	20241108	140931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3540	105	2	3.06	108988437860	30427061	45.51	3500	3740	3420	4465	2405	3435	3582.01	1.08	531526	4125	3780	3345	3000	2565	3952	3172	94	1030	100	2120	5	1	94372320	3341	-6.05	3.09	12	32.24	-585.00	1146.00	4005	20240731	-11.61	963	20231101	267.60	4005	-11.61	20240731	1212	192.08	20240125	4005	-11.61	20240731	1117	216.92	20231113	2.72	N	255220	100	94 억	1022233	N	N	N	N
125	20241108	130932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3620	185	2	5.39	96367615325	26913428	40.25	3500	3740	3420	4465	2405	3435	3580.71	1.08	356566	4125	3780	3345	3000	2565	3952	3172	94	1030	100	2120	5	1	94372320	3416	-6.19	3.16	12	28.52	-585.00	1146.00	4005	20240731	-9.61	963	20231101	275.91	4005	-9.61	20240731	1212	198.68	20240125	4005	-9.61	20240731	1117	224.08	20231113	2.72	N	255220	100	94 억	1022233	N	N	N	N
126	20241108	120932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3615	180	2	5.24	79538617350	22315243	33.37	3500	3740	3420	4465	2405	3435	3564.38	1.08	249832	4125	3780	3345	3000	2565	3952	3172	94	1030	100	2120	5	1	94372320	3412	-6.18	3.15	12	23.65	-585.00	1146.00	4005	20240731	-9.74	963	20231101	275.39	4005	-9.74	20240731	1212	198.27	20240125	4005	-9.74	20240731	1117	223.63	20231113	2.72	N	255220	100	94 억	1022233	N	N	N	N
127	20241108	110930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3630	195	2	5.68	48906532470	13908047	20.80	3500	3630	3420	4465	2405	3435	3516.48	1.08	526869	4125	3780	3345	3000	2565	3952	3172	94	1030	100	2120	5	1	94372320	3426	-6.21	3.17	12	14.74	-585.00	1146.00	4005	20240731	-9.36	963	20231101	276.95	4005	-9.36	20240731	1212	199.50	20240125	4005	-9.36	20240731	1117	224.98	20231113	2.72	N	255220	100	94 억	1022233	N	N	N	N
128	20241108	100939	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3445	10	2	0.29	34041504625	9708386	14.52	3500	3595	3420	4465	2405	3435	3506.48	1.08	139022	4125	3780	3345	3000	2565	3952	3172	94	1030	100	2120	5	1	94372320	3251	-5.89	3.01	12	10.29	-585.00	1146.00	4005	20240731	-13.98	963	20231101	257.74	4005	-13.98	20240731	1212	184.24	20240125	4005	-13.98	20240731	1117	208.42	20231113	2.72	N	255220	100	94 억	1022233	N	N	N	N
129	20241108	090926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3540	105	2	3.06	15363818690	4366412	6.53	3500	3595	3430	4465	2405	3435	3518.85	1.08	-132494	4125	3780	3345	3000	2565	3952	3172	94	1030	100	2120	5	1	94372320	3341	-6.05	3.09	12	4.63	-585.00	1146.00	4005	20240731	-11.61	963	20231101	267.60	4005	-11.61	20240731	1212	192.08	20240125	4005	-11.61	20240731	1117	216.92	20231113	2.72	N	255220	100	94 억	1022233	N	N	N	N
130	20241107	160924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3435	295	2	9.39	223534472530	66324286	136.86	2955	3690	2910	4080	2200	3140	3370.37	0.14	829068	3686	3412	2881	2607	2076	3550	2745	94	940	100	1940	5	1	94372320	3242	-5.87	3.00	12	70.28	-585.00	1146.00	4005	20240731	-14.23	960	20231031	257.81	4005	-14.23	20240731	1212	183.42	20240125	4005	-14.23	20240731	1117	207.52	20231113	2.65	N	255220	100	94 억	130718	N	N	N	N
131	20241107	150929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3400	260	2	8.28	218469661905	64834652	133.78	2955	3690	2910	4080	2200	3140	3369.73	0.14	767425	3686	3412	2881	2607	2076	3550	2745	94	940	100	1940	5	1	94372320	3209	-5.81	2.97	12	68.70	-585.00	1146.00	4005	20240731	-15.11	960	20231031	254.17	4005	-15.11	20240731	1212	180.53	20240125	4005	-15.11	20240731	1117	204.39	20231113	2.65	N	255220	100	94 억	130718	N	N	N	N
132	20241107	140933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3415	275	2	8.76	207945556000	61743435	127.41	2955	3690	2910	4080	2200	3140	3367.98	0.14	398634	3686	3412	2881	2607	2076	3550	2745	94	940	100	1940	5	1	94372320	3223	-5.84	2.98	12	65.43	-585.00	1146.00	4005	20240731	-14.73	960	20231031	255.73	4005	-14.73	20240731	1212	181.77	20240125	4005	-14.73	20240731	1117	205.73	20231113	2.65	N	255220	100	94 억	130718	N	N	N	N
133	20241107	130933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3430	290	2	9.24	196844869205	58508131	120.73	2955	3690	2910	4080	2200	3140	3364.49	0.14	224146	3686	3412	2881	2607	2076	3550	2745	94	940	100	1940	5	1	94372320	3237	-5.86	2.99	12	62.00	-585.00	1146.00	4005	20240731	-14.36	960	20231031	257.29	4005	-14.36	20240731	1212	183.00	20240125	4005	-14.36	20240731	1117	207.07	20231113	2.65	N	255220	100	94 억	130718	N	N	N	N
134	20241107	120928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3425	285	2	9.08	180633330100	53721314	110.85	2955	3690	2910	4080	2200	3140	3362.51	0.14	166093	3686	3412	2881	2607	2076	3550	2745	94	940	100	1940	5	1	94372320	3232	-5.85	2.99	12	56.92	-585.00	1146.00	4005	20240731	-14.48	960	20231031	256.77	4005	-14.48	20240731	1212	182.59	20240125	4005	-14.48	20240731	1117	206.62	20231113	2.65	N	255220	100	94 억	130718	N	N	N	N
135	20241107	110924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3595	455	2	14.49	152544317595	45573633	94.04	2955	3690	2910	4080	2200	3140	3347.31	0.14	-152856	3686	3412	2881	2607	2076	3550	2745	94	940	100	1940	5	1	94372320	3393	-6.15	3.14	12	48.29	-585.00	1146.00	4005	20240731	-10.24	960	20231031	274.48	4005	-10.24	20240731	1212	196.62	20240125	4005	-10.24	20240731	1117	221.84	20231113	2.65	N	255220	100	94 억	130718	N	N	N	N
136	20241107	100926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3300	160	2	5.10	83321208655	25999947	53.65	2955	3480	2910	4080	2200	3140	3204.73	0.14	-73423	3686	3412	2881	2607	2076	3550	2745	94	940	100	1940	5	1	94372320	3114	-5.64	2.88	12	27.55	-585.00	1146.00	4005	20240731	-17.60	960	20231031	243.75	4005	-17.60	20240731	1212	172.28	20240125	4005	-17.60	20240731	1117	195.43	20231113	2.65	N	255220	100	94 억	130718	N	N	N	N
137	20241107	090925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	-115	5	-3.66	13428418630	4485894	9.26	2955	3070	2910	4080	2200	3140	2992.71	0.14	226100	3686	3412	2881	2607	2076	3550	2745	94	940	100	1940	5	1	94372320	2855	-5.17	2.64	12	4.75	-585.00	1146.00	4005	20240731	-24.47	960	20231031	215.10	4005	-24.47	20240731	1212	149.59	20240125	4005	-24.47	20240731	1117	170.81	20231113	2.65	N	255220	100	94 억	130718	N	N	N	N
138	20241106	160934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3140	710	2	29.22	132119428025	46511624	777.63	2430	3155	2350	3155	1705	2430	2839.79	0.52	-362881	2720	2575	2460	2315	2200	2517	2257	94	725	100	1500	5	1	94372320	2963	-5.37	2.74	12	49.29	-585.00	1146.00	4005	20240731	-21.60	956	20231030	228.45	4005	-21.60	20240731	1212	159.08	20240125	4005	-21.60	20240731	1117	181.11	20231113	3.09	N	255220	100	94 억	495126	N	N	N	N
139	20241106	151002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3115	685	2	28.19	125658855955	44450788	743.17	2430	3155	2350	3155	1705	2430	2826.95	0.52	-290909	2720	2575	2460	2315	2200	2517	2257	94	725	100	1500	5	1	94372320	2940	-5.32	2.72	12	47.10	-585.00	1146.00	4005	20240731	-22.22	956	20231030	225.84	4005	-22.22	20240731	1212	157.01	20240125	4005	-22.22	20240731	1117	178.87	20231113	3.09	N	255220	100	94 억	495126	N	N	N	N
140	20241106	140953	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2850	420	2	17.28	86660352170	31605956	528.42	2430	2935	2350	3155	1705	2430	2741.93	0.52	-96716	2720	2575	2460	2315	2200	2517	2257	94	725	100	1500	5	1	94372320	2690	-4.87	2.49	12	33.49	-585.00	1146.00	4005	20240731	-28.84	956	20231030	198.12	4005	-28.84	20240731	1212	135.15	20240125	4005	-28.84	20240731	1117	155.15	20231113	3.09	N	255220	100	94 억	495126	N	N	N	N
141	20241106	131003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2790	360	2	14.81	67573960515	24899196	416.29	2430	2930	2350	3155	1705	2430	2713.94	0.52	-94226	2720	2575	2460	2315	2200	2517	2257	94	725	100	1500	5	1	94372320	2633	-4.77	2.43	12	26.38	-585.00	1146.00	4005	20240731	-30.34	956	20231030	191.84	4005	-30.34	20240731	1212	130.20	20240125	4005	-30.34	20240731	1117	149.78	20231113	3.09	N	255220	100	94 억	495126	N	N	N	N
142	20241106	120932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2815	385	2	15.84	42081965320	15940359	266.51	2430	2865	2350	3155	1705	2430	2640.00	0.52	238026	2720	2575	2460	2315	2200	2517	2257	94	725	100	1500	5	1	94372320	2657	-4.81	2.46	12	16.89	-585.00	1146.00	4005	20240731	-29.71	956	20231030	194.46	4005	-29.71	20240731	1212	132.26	20240125	4005	-29.71	20240731	1117	152.01	20231113	3.09	N	255220	100	94 억	495126	N	N	N	N
143	20241106	110935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2575	145	2	5.97	21885799690	8542592	142.82	2430	2675	2350	3155	1705	2430	2562.01	0.52	550440	2720	2575	2460	2315	2200	2517	2257	94	725	100	1500	5	1	94372320	2430	-4.40	2.25	12	9.05	-585.00	1146.00	4005	20240731	-35.71	956	20231030	169.35	4005	-35.71	20240731	1212	112.46	20240125	4005	-35.71	20240731	1117	130.53	20231113	3.09	N	255220	100	94 억	495126	N	N	N	N
144	20241106	100942	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2585	155	2	6.38	15572171570	6062785	101.36	2430	2675	2350	3155	1705	2430	2568.55	0.52	475988	2720	2575	2460	2315	2200	2517	2257	94	725	100	1500	5	1	94372320	2440	-4.42	2.26	12	6.42	-585.00	1146.00	4005	20240731	-35.46	956	20231030	170.40	4005	-35.46	20240731	1212	113.28	20240125	4005	-35.46	20240731	1117	131.42	20231113	3.09	N	255220	100	94 억	495126	N	N	N	N
145	20241106	090935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2415	-15	5	-0.62	1615179295	675494	11.29	2430	2435	2350	3155	1705	2430	2390.93	0.52	52609	2720	2575	2460	2315	2200	2517	2257	94	725	100	1500	5	1	94372320	2279	-4.13	2.11	12	0.72	-585.00	1146.00	4005	20240731	-39.70	956	20231030	152.62	4005	-39.70	20240731	1212	99.26	20240125	4005	-39.70	20240731	1117	116.20	20231113	3.09	N	255220	100	94 억	495126	N	N	N	N
146	20241105	160908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2430	-55	5	-2.21	14612505425	5920462	95.82	2515	2605	2345	3230	1740	2485	2468.19	0.77	-226001	2668	2576	2488	2396	2308	2532	2352	94	745	100	1540	5	1	94372320	2293	-4.15	2.12	12	6.27	-585.00	1146.00	4005	20240731	-39.33	956	20231030	154.18	4005	-39.33	20240731	1212	100.50	20240125	4005	-39.33	20240731	1117	117.55	20231113	3.33	N	255220	100	94 억	726549	N	N	N	N
147	20241105	150927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2475	-10	5	-0.40	13432153415	5436148	87.98	2515	2605	2345	3230	1740	2485	2470.88	0.77	-311737	2668	2576	2488	2396	2308	2532	2352	94	745	100	1540	5	1	94372320	2336	-4.23	2.16	12	5.76	-585.00	1146.00	4005	20240731	-38.20	956	20231030	158.89	4005	-38.20	20240731	1212	104.21	20240125	4005	-38.20	20240731	1117	121.58	20231113	3.33	N	255220	100	94 억	726549	N	N	N	N
148	20241105	140921	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2440	-45	5	-1.81	9985105720	4065031	65.79	2515	2605	2345	3230	1740	2485	2456.31	0.77	-285003	2668	2576	2488	2396	2308	2532	2352	94	745	100	1540	5	1	94372320	2303	-4.17	2.13	12	4.31	-585.00	1146.00	4005	20240731	-39.08	956	20231030	155.23	4005	-39.08	20240731	1212	101.32	20240125	4005	-39.08	20240731	1117	118.44	20231113	3.33	N	255220	100	94 억	726549	N	N	N	N
149	20241105	130930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2410	-75	5	-3.02	9044903365	3678892	59.54	2515	2605	2345	3230	1740	2485	2458.56	0.77	-295173	2668	2576	2488	2396	2308	2532	2352	94	745	100	1540	5	1	94372320	2274	-4.12	2.10	12	3.90	-585.00	1146.00	4005	20240731	-39.83	956	20231030	152.09	4005	-39.83	20240731	1212	98.84	20240125	4005	-39.83	20240731	1117	115.76	20231113	3.33	N	255220	100	94 억	726549	N	N	N	N
150	20241105	120920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2360	-125	5	-5.03	7995965085	3239475	52.43	2515	2605	2345	3230	1740	2485	2468.27	0.77	-229713	2668	2576	2488	2396	2308	2532	2352	94	745	100	1540	5	1	94372320	2227	-4.03	2.06	12	3.43	-585.00	1146.00	4005	20240731	-41.07	956	20231030	146.86	4005	-41.07	20240731	1212	94.72	20240125	4005	-41.07	20240731	1117	111.28	20231113	3.33	N	255220	100	94 억	726549	N	N	N	N
151	20241105	110906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2445	-40	5	-1.61	5867612605	2349404	38.02	2515	2605	2415	3230	1740	2485	2497.51	0.77	-141405	2668	2576	2488	2396	2308	2532	2352	94	745	100	1540	5	1	94372320	2307	-4.18	2.13	12	2.49	-585.00	1146.00	4005	20240731	-38.95	956	20231030	155.75	4005	-38.95	20240731	1212	101.73	20240125	4005	-38.95	20240731	1117	118.89	20231113	3.33	N	255220	100	94 억	726549	N	N	N	N
152	20241105	100916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2435	-50	5	-2.01	4918911245	1961483	31.74	2515	2605	2415	3230	1740	2485	2507.80	0.77	-98039	2668	2576	2488	2396	2308	2532	2352	94	745	100	1540	5	1	94372320	2298	-4.16	2.12	12	2.08	-585.00	1146.00	4005	20240731	-39.20	956	20231030	154.71	4005	-39.20	20240731	1212	100.91	20240125	4005	-39.20	20240731	1117	117.99	20231113	3.33	N	255220	100	94 억	726549	N	N	N	N
153	20241105	090912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2500	15	2	0.60	1924556450	757155	12.25	2515	2605	2495	3230	1740	2485	2542.16	0.77	-22767	2668	2576	2488	2396	2308	2532	2352	94	745	100	1540	5	1	94372320	2359	-4.27	2.18	12	0.80	-585.00	1146.00	4005	20240731	-37.58	956	20231030	161.51	4005	-37.58	20240731	1212	106.27	20240125	4005	-37.58	20240731	1117	123.81	20231113	3.33	N	255220	100	94 억	726549	N	N	N	N
154	20241104	160908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2485	-195	5	-7.28	15095567700	6065057	53.26	2515	2580	2400	3480	1880	2680	2488.83	0.44	304969	3103	2891	2688	2476	2273	2790	2375	94	800	100	1660	5	1	94073791	2338	-4.25	2.17	12	6.45	-585.00	1146.00	4005	20240731	-37.95	956	20231030	159.94	4005	-37.95	20240731	1212	105.03	20240125	4005	-37.95	20240731	1117	122.47	20231113	3.55	N	255220	100	94 억	415404	N	N	N	N
155	20241104	150926	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2470	-210	5	-7.84	14450562100	5805460	50.98	2515	2580	2400	3480	1880	2680	2489.01	0.44	335432	3103	2891	2688	2476	2273	2790	2375	94	800	100	1660	5	1	94073791	2324	-4.22	2.16	12	6.17	-585.00	1146.00	4005	20240731	-38.33	956	20231030	158.37	4005	-38.33	20240731	1212	103.80	20240125	4005	-38.33	20240731	1117	121.13	20231113	3.55	N	255220	100	94 억	415404	N	N	N	N
156	20241104	140909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2500	-180	5	-6.72	12701446485	5098864	44.77	2515	2580	2400	3480	1880	2680	2490.90	0.44	335991	3103	2891	2688	2476	2273	2790	2375	94	800	100	1660	5	1	94073791	2352	-4.27	2.18	12	5.42	-585.00	1146.00	4005	20240731	-37.58	956	20231030	161.51	4005	-37.58	20240731	1212	106.27	20240125	4005	-37.58	20240731	1117	123.81	20231113	3.55	N	255220	100	94 억	415404	N	N	N	N
157	20241104	130843	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2505	-175	5	-6.53	11923601130	4787353	42.04	2515	2580	2400	3480	1880	2680	2490.50	0.44	353363	3103	2891	2688	2476	2273	2790	2375	94	800	100	1660	5	1	94073791	2357	-4.28	2.19	12	5.09	-585.00	1146.00	4005	20240731	-37.45	956	20231030	162.03	4005	-37.45	20240731	1212	106.68	20240125	4005	-37.45	20240731	1117	124.26	20231113	3.55	N	255220	100	94 억	415404	N	N	N	N
158	20241104	120856	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2515	-165	5	-6.16	10925778245	4388499	38.54	2515	2580	2400	3480	1880	2680	2489.48	0.44	390447	3103	2891	2688	2476	2273	2790	2375	94	800	100	1660	5	1	94073791	2366	-4.30	2.19	12	4.66	-585.00	1146.00	4005	20240731	-37.20	956	20231030	163.08	4005	-37.20	20240731	1212	107.51	20240125	4005	-37.20	20240731	1117	125.16	20231113	3.55	N	255220	100	94 억	415404	N	N	N	N
159	20241104	110850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2500	-180	5	-6.72	10179666800	4091817	35.93	2515	2580	2400	3480	1880	2680	2487.63	0.44	412435	3103	2891	2688	2476	2273	2790	2375	94	800	100	1660	5	1	94073791	2352	-4.27	2.18	12	4.35	-585.00	1146.00	4005	20240731	-37.58	956	20231030	161.51	4005	-37.58	20240731	1212	106.27	20240125	4005	-37.58	20240731	1117	123.81	20231113	3.55	N	255220	100	94 억	415404	N	N	N	N
160	20241104	100839	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2500	-180	5	-6.72	8804588785	3543049	31.11	2515	2580	2400	3480	1880	2680	2484.83	0.44	451793	3103	2891	2688	2476	2273	2790	2375	94	800	100	1660	5	1	94073791	2352	-4.27	2.18	12	3.77	-585.00	1146.00	4005	20240731	-37.58	956	20231030	161.51	4005	-37.58	20240731	1212	106.27	20240125	4005	-37.58	20240731	1117	123.81	20231113	3.55	N	255220	100	94 억	415404	N	N	N	N
161	20241104	090851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2525	-155	5	-5.78	2221512050	877204	7.70	2515	2580	2500	3480	1880	2680	2531.86	0.44	92626	3103	2891	2688	2476	2273	2790	2375	94	800	100	1660	5	1	94073791	2375	-4.32	2.20	12	0.93	-585.00	1146.00	4005	20240731	-36.95	956	20231030	164.12	4005	-36.95	20240731	1212	108.33	20240125	4005	-36.95	20240731	1117	126.05	20231113	3.55	N	255220	100	94 억	415404	N	N	N	N
162	20241101	160822	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2680	-290	5	-9.76	30134052120	11255280	212.10	2900	2900	2485	3860	2080	2970	2677.31	0.15	277943	3123	3046	2968	2891	2813	3007	2852	94	890	100	1840	5	1	94073791	2521	-4.58	2.34	12	11.96	-585.00	1146.00	4005	20240731	-33.08	956	20231030	180.33	4005	-33.08	20240731	1212	121.12	20240125	4005	-33.08	20240731	1080	148.15	20231101	3.53	N	255220	100	94 억	144195	N	N	N	N
163	20241101	150840	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2585	-385	5	-12.96	27962033915	10433107	196.61	2900	2900	2485	3860	2080	2970	2680.12	0.15	451279	3123	3046	2968	2891	2813	3007	2852	94	890	100	1840	5	1	94073791	2432	-4.42	2.26	12	11.09	-585.00	1146.00	4005	20240731	-35.46	956	20231030	170.40	4005	-35.46	20240731	1212	113.28	20240125	4005	-35.46	20240731	1080	139.35	20231101	3.53	N	255220	100	94 억	144195	N	N	N	N
164	20241101	140810	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2560	-410	5	-13.80	22761399650	8387478	158.06	2900	2900	2510	3860	2080	2970	2713.72	0.15	270672	3123	3046	2968	2891	2813	3007	2852	94	890	100	1840	5	1	94073791	2408	-4.38	2.23	12	8.92	-585.00	1146.00	4005	20240731	-36.08	956	20231030	167.78	4005	-36.08	20240731	1212	111.22	20240125	4005	-36.08	20240731	1080	137.04	20231101	3.53	N	255220	100	94 억	144195	N	N	N	N
165	20241101	131001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2705	-265	5	-8.92	16138112830	5842856	110.11	2900	2900	2615	3860	2080	2970	2762.01	0.15	279875	3123	3046	2968	2891	2813	3007	2852	94	890	100	1840	5	1	94073791	2545	-4.62	2.36	12	6.21	-585.00	1146.00	4005	20240731	-32.46	956	20231030	182.95	4005	-32.46	20240731	1212	123.18	20240125	4005	-32.46	20240731	1080	150.46	20231101	3.53	N	255220	100	94 억	144195	N	N	N	N
166	20241101	121001	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2770	-200	5	-6.73	14948964300	5406574	101.89	2900	2900	2615	3860	2080	2970	2764.95	0.15	327706	3123	3046	2968	2891	2813	3007	2852	94	890	100	1840	5	1	94073791	2606	-4.74	2.42	12	5.75	-585.00	1146.00	4005	20240731	-30.84	956	20231030	189.75	4005	-30.84	20240731	1212	128.55	20240125	4005	-30.84	20240731	1080	156.48	20231101	3.53	N	255220	100	94 억	144195	N	N	N	N
167	20241101	110957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2725	-245	5	-8.25	13655697795	4935520	93.01	2900	2900	2615	3860	2080	2970	2766.81	0.15	343685	3123	3046	2968	2891	2813	3007	2852	94	890	100	1840	5	1	94073791	2564	-4.66	2.38	12	5.25	-585.00	1146.00	4005	20240731	-31.96	956	20231030	185.04	4005	-31.96	20240731	1212	124.83	20240125	4005	-31.96	20240731	1080	152.31	20231101	3.53	N	255220	100	94 억	144195	N	N	N	N
168	20241101	100959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2800	-170	5	-5.72	6206002640	2180801	41.10	2900	2900	2800	3860	2080	2970	2845.72	0.15	-91870	3123	3046	2968	2891	2813	3007	2852	94	890	100	1840	5	1	94073791	2634	-4.79	2.44	12	2.32	-585.00	1146.00	4005	20240731	-30.09	956	20231030	192.89	4005	-30.09	20240731	1212	131.02	20240125	4005	-30.09	20240731	1080	159.26	20231101	3.53	N	255220	100	94 억	144195	N	N	N	N
169	20241101	090956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2865	-105	5	-3.54	2049322820	713517	13.45	2900	2900	2845	3860	2080	2970	2872.09	0.15	57990	3123	3046	2968	2891	2813	3007	2852	94	890	100	1840	5	1	94073791	2695	-4.90	2.50	12	0.76	-585.00	1146.00	4005	20240731	-28.46	956	20231030	199.69	4005	-28.46	20240731	1212	136.39	20240125	4005	-28.46	20240731	1080	165.28	20231101	3.53	N	255220	100	94 억	144195	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History