KissMeData/225530/price/prices-20241101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161100	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3640	-60	5	-1.62	54915380	15051	113.28	3725	3740	3630	4810	2590	3700	3648.62	0.32	137	3746	3722	3696	3672	3646	3710	3660	182	1110	500	2660	5	1	36338727	1323	7.93	1.39	12	0.04	459.00	2619.00	5920	20240304	-38.51	3360	20241114	8.33	5920	-38.51	20240304	3360	8.33	20241114	5920	-38.51	20240304	3360	8.33	20241114	0.74	N	225530	500	181 억	117534	N	N	N	N
3	20241129	151116	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3650	-50	5	-1.35	51484105	14109	106.19	3725	3740	3630	4810	2590	3700	3649.03	0.32	545	3746	3722	3696	3672	3646	3710	3660	182	1110	500	2660	5	1	36338727	1326	7.95	1.39	12	0.04	459.00	2619.00	5920	20240304	-38.34	3360	20241114	8.63	5920	-38.34	20240304	3360	8.63	20241114	5920	-38.34	20240304	3360	8.63	20241114	0.74	N	225530	500	181 억	117534	N	N	N	N
4	20241129	141118	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3670	-30	5	-0.81	49825435	13654	102.77	3725	3740	3630	4810	2590	3700	3649.15	0.32	970	3746	3722	3696	3672	3646	3710	3660	182	1110	500	2660	5	1	36338727	1334	8.00	1.40	12	0.04	459.00	2619.00	5920	20240304	-38.01	3360	20241114	9.23	5920	-38.01	20240304	3360	9.23	20241114	5920	-38.01	20240304	3360	9.23	20241114	0.74	N	225530	500	181 억	117534	N	N	N	N
5	20241129	131113	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3660	-40	5	-1.08	45592490	12492	94.02	3725	3740	3630	4810	2590	3700	3649.74	0.32	982	3746	3722	3696	3672	3646	3710	3660	182	1110	500	2660	5	1	36338727	1330	7.97	1.40	12	0.03	459.00	2619.00	5920	20240304	-38.18	3360	20241114	8.93	5920	-38.18	20240304	3360	8.93	20241114	5920	-38.18	20240304	3360	8.93	20241114	0.74	N	225530	500	181 억	117534	N	N	N	N
6	20241129	121115	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3665	-35	5	-0.95	41866955	11467	86.31	3725	3740	3635	4810	2590	3700	3651.08	0.32	805	3746	3722	3696	3672	3646	3710	3660	182	1110	500	2660	5	1	36338727	1332	7.98	1.40	12	0.03	459.00	2619.00	5920	20240304	-38.09	3360	20241114	9.08	5920	-38.09	20240304	3360	9.08	20241114	5920	-38.09	20240304	3360	9.08	20241114	0.74	N	225530	500	181 억	117534	N	N	N	N
7	20241129	111118	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3660	-40	5	-1.08	32140140	8798	66.22	3725	3740	3645	4810	2590	3700	3653.12	0.32	473	3746	3722	3696	3672	3646	3710	3660	182	1110	500	2660	5	1	36338727	1330	7.97	1.40	12	0.02	459.00	2619.00	5920	20240304	-38.18	3360	20241114	8.93	5920	-38.18	20240304	3360	8.93	20241114	5920	-38.18	20240304	3360	8.93	20241114	0.74	N	225530	500	181 억	117534	N	N	N	N
8	20241129	101111	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3665	-35	5	-0.95	15792140	4318	32.50	3725	3740	3650	4810	2590	3700	3657.28	0.32	536	3746	3722	3696	3672	3646	3710	3660	182	1110	500	2660	5	1	36338727	1332	7.98	1.40	12	0.01	459.00	2619.00	5920	20240304	-38.09	3360	20241114	9.08	5920	-38.09	20240304	3360	9.08	20241114	5920	-38.09	20240304	3360	9.08	20241114	0.74	N	225530	500	181 억	117534	N	N	N	N
9	20241129	091115	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3685	-15	5	-0.41	576350	156	1.17	3725	3740	3680	4810	2590	3700	3694.55	0.32	-17	3746	3722	3696	3672	3646	3710	3660	182	1110	500	2660	5	1	36338727	1339	8.03	1.41	12	0.00	459.00	2619.00	5920	20240304	-37.75	3360	20241114	9.67	5920	-37.75	20240304	3360	9.67	20241114	5920	-37.75	20240304	3360	9.67	20241114	0.74	N	225530	500	181 억	117534	N	N	N	N
10	20241128	161100	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3700	0	3	0.00	48975990	13286	84.11	3720	3720	3670	4810	2590	3700	3686.29	0.32	335	3756	3727	3711	3682	3666	3720	3675	182	1110	500	2660	5	1	36338727	1345	8.06	1.41	12	0.04	459.00	2619.00	5920	20240304	-37.50	3360	20241114	10.12	5920	-37.50	20240304	3360	10.12	20241114	5920	-37.50	20240304	3360	10.12	20241114	0.74	N	225530	500	181 억	117199	N	N	N	N
11	20241128	151121	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3700	0	3	0.00	48665190	13202	83.58	3720	3720	3670	4810	2590	3700	3686.20	0.32	376	3756	3727	3711	3682	3666	3720	3675	182	1110	500	2660	5	1	36338727	1345	8.06	1.41	12	0.04	459.00	2619.00	5920	20240304	-37.50	3360	20241114	10.12	5920	-37.50	20240304	3360	10.12	20241114	5920	-37.50	20240304	3360	10.12	20241114	0.74	N	225530	500	181 억	117199	N	N	N	N
12	20241128	141118	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3700	0	3	0.00	44460030	12064	76.37	3720	3720	3670	4810	2590	3700	3685.35	0.32	1108	3756	3727	3711	3682	3666	3720	3675	182	1110	500	2660	5	1	36338727	1345	8.06	1.41	12	0.03	459.00	2619.00	5920	20240304	-37.50	3360	20241114	10.12	5920	-37.50	20240304	3360	10.12	20241114	5920	-37.50	20240304	3360	10.12	20241114	0.74	N	225530	500	181 억	117199	N	N	N	N
13	20241128	131116	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3710	10	2	0.27	42401220	11507	72.85	3720	3720	3670	4810	2590	3700	3684.82	0.32	1573	3756	3727	3711	3682	3666	3720	3675	182	1110	500	2660	5	1	36338727	1348	8.08	1.42	12	0.03	459.00	2619.00	5920	20240304	-37.33	3360	20241114	10.42	5920	-37.33	20240304	3360	10.42	20241114	5920	-37.33	20240304	3360	10.42	20241114	0.74	N	225530	500	181 억	117199	N	N	N	N
14	20241128	121118	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3680	-20	5	-0.54	36417635	9886	62.59	3720	3720	3670	4810	2590	3700	3683.76	0.32	1372	3756	3727	3711	3682	3666	3720	3675	182	1110	500	2660	5	1	36338727	1337	8.02	1.41	12	0.03	459.00	2619.00	5920	20240304	-37.84	3360	20241114	9.52	5920	-37.84	20240304	3360	9.52	20241114	5920	-37.84	20240304	3360	9.52	20241114	0.74	N	225530	500	181 억	117199	N	N	N	N
15	20241128	111121	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3690	-10	5	-0.27	29281685	7946	50.30	3720	3720	3675	4810	2590	3700	3685.08	0.32	1343	3756	3727	3711	3682	3666	3720	3675	182	1110	500	2660	5	1	36338727	1341	8.04	1.41	12	0.02	459.00	2619.00	5920	20240304	-37.67	3360	20241114	9.82	5920	-37.67	20240304	3360	9.82	20241114	5920	-37.67	20240304	3360	9.82	20241114	0.74	N	225530	500	181 억	117199	N	N	N	N
16	20241128	101118	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3695	-5	5	-0.14	22471900	6097	38.60	3720	3720	3675	4810	2590	3700	3685.73	0.32	1335	3756	3727	3711	3682	3666	3720	3675	182	1110	500	2660	5	1	36338727	1343	8.05	1.41	12	0.02	459.00	2619.00	5920	20240304	-37.58	3360	20241114	9.97	5920	-37.58	20240304	3360	9.97	20241114	5920	-37.58	20240304	3360	9.97	20241114	0.74	N	225530	500	181 억	117199	N	N	N	N
17	20241128	091114	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3700	0	3	0.00	4622530	1249	7.91	3720	3720	3700	4810	2590	3700	3700.98	0.32	49	3756	3727	3711	3682	3666	3720	3675	182	1110	500	2660	5	1	36338727	1345	8.06	1.41	12	0.00	459.00	2619.00	5920	20240304	-37.50	3360	20241114	10.12	5920	-37.50	20240304	3360	10.12	20241114	5920	-37.50	20240304	3360	10.12	20241114	0.74	N	225530	500	181 억	117199	N	N	N	N
18	20241127	161048	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3700	0	3	0.00	58762780	15795	41.50	3740	3740	3695	4810	2590	3700	3720.34	0.32	1852	3773	3736	3688	3651	3603	3755	3670	182	1110	500	2660	5	1	36338727	1345	8.06	1.41	12	0.04	459.00	2619.00	5920	20240304	-37.50	3360	20241114	10.12	5920	-37.50	20240304	3360	10.12	20241114	5920	-37.50	20240304	3360	10.12	20241114	0.76	N	225530	500	181 억	115347	N	N	N	N
19	20241127	151111	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3725	25	2	0.68	53967555	14500	38.10	3740	3740	3695	4810	2590	3700	3721.90	0.32	1797	3773	3736	3688	3651	3603	3755	3670	182	1110	500	2660	5	1	36338727	1354	8.12	1.42	12	0.04	459.00	2619.00	5920	20240304	-37.08	3360	20241114	10.86	5920	-37.08	20240304	3360	10.86	20241114	5920	-37.08	20240304	3360	10.86	20241114	0.76	N	225530	500	181 억	115347	N	N	N	N
20	20241127	141106	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3720	20	2	0.54	49579535	13317	34.99	3740	3740	3695	4810	2590	3700	3723.03	0.32	1675	3773	3736	3688	3651	3603	3755	3670	182	1110	500	2660	5	1	36338727	1352	8.10	1.42	12	0.04	459.00	2619.00	5920	20240304	-37.16	3360	20241114	10.71	5920	-37.16	20240304	3360	10.71	20241114	5920	-37.16	20240304	3360	10.71	20241114	0.76	N	225530	500	181 억	115347	N	N	N	N
21	20241127	131101	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3725	25	2	0.68	42499455	11414	29.99	3740	3740	3695	4810	2590	3700	3723.45	0.32	1654	3773	3736	3688	3651	3603	3755	3670	182	1110	500	2660	5	1	36338727	1354	8.12	1.42	12	0.03	459.00	2619.00	5920	20240304	-37.08	3360	20241114	10.86	5920	-37.08	20240304	3360	10.86	20241114	5920	-37.08	20240304	3360	10.86	20241114	0.76	N	225530	500	181 억	115347	N	N	N	N
22	20241127	121113	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3720	20	2	0.54	39196145	10526	27.66	3740	3740	3695	4810	2590	3700	3723.75	0.32	1801	3773	3736	3688	3651	3603	3755	3670	182	1110	500	2660	5	1	36338727	1352	8.10	1.42	12	0.03	459.00	2619.00	5920	20240304	-37.16	3360	20241114	10.71	5920	-37.16	20240304	3360	10.71	20241114	5920	-37.16	20240304	3360	10.71	20241114	0.76	N	225530	500	181 억	115347	N	N	N	N
23	20241127	111107	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3720	20	2	0.54	31937060	8572	22.52	3740	3740	3695	4810	2590	3700	3725.74	0.32	1801	3773	3736	3688	3651	3603	3755	3670	182	1110	500	2660	5	1	36338727	1352	8.10	1.42	12	0.02	459.00	2619.00	5920	20240304	-37.16	3360	20241114	10.71	5920	-37.16	20240304	3360	10.71	20241114	5920	-37.16	20240304	3360	10.71	20241114	0.76	N	225530	500	181 억	115347	N	N	N	N
24	20241127	101108	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3735	35	2	0.95	18260825	4897	12.87	3740	3740	3695	4810	2590	3700	3728.98	0.32	1577	3773	3736	3688	3651	3603	3755	3670	182	1110	500	2660	5	1	36338727	1357	8.14	1.43	12	0.01	459.00	2619.00	5920	20240304	-36.91	3360	20241114	11.16	5920	-36.91	20240304	3360	11.16	20241114	5920	-36.91	20240304	3360	11.16	20241114	0.76	N	225530	500	181 억	115347	N	N	N	N
25	20241127	091107	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3700	0	3	0.00	7386200	1980	5.20	3740	3740	3695	4810	2590	3700	3730.40	0.32	106	3773	3736	3688	3651	3603	3755	3670	182	1110	500	2660	5	1	36338727	1345	8.06	1.41	12	0.01	459.00	2619.00	5920	20240304	-37.50	3360	20241114	10.12	5920	-37.50	20240304	3360	10.12	20241114	5920	-37.50	20240304	3360	10.12	20241114	0.76	N	225530	500	181 억	115347	N	N	N	N
26	20241126	161049	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3700	45	2	1.23	139847650	38037	114.05	3655	3725	3640	4750	2560	3655	3676.62	0.31	1400	3758	3706	3678	3626	3598	3692	3612	182	1095	500	2630	5	1	36338727	1345	8.06	1.41	12	0.10	459.00	2619.00	5920	20240304	-37.50	3360	20241114	10.12	5920	-37.50	20240304	3360	10.12	20241114	5920	-37.50	20240304	3360	10.12	20241114	0.77	N	225530	500	181 억	113947	N	N	N	N
27	20241126	151101	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3700	45	2	1.23	135117240	36759	110.22	3655	3725	3640	4750	2560	3655	3675.76	0.31	1403	3758	3706	3678	3626	3598	3692	3612	182	1095	500	2630	5	1	36338727	1345	8.06	1.41	12	0.10	459.00	2619.00	5920	20240304	-37.50	3360	20241114	10.12	5920	-37.50	20240304	3360	10.12	20241114	5920	-37.50	20240304	3360	10.12	20241114	0.77	N	225530	500	181 억	113947	N	N	N	N
28	20241126	141102	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3700	45	2	1.23	83714895	22797	68.36	3655	3725	3640	4750	2560	3655	3672.19	0.31	453	3758	3706	3678	3626	3598	3692	3612	182	1095	500	2630	5	1	36338727	1345	8.06	1.41	12	0.06	459.00	2619.00	5920	20240304	-37.50	3360	20241114	10.12	5920	-37.50	20240304	3360	10.12	20241114	5920	-37.50	20240304	3360	10.12	20241114	0.77	N	225530	500	181 억	113947	N	N	N	N
29	20241126	131057	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3690	35	2	0.96	76142750	20749	62.22	3655	3725	3640	4750	2560	3655	3669.71	0.31	449	3758	3706	3678	3626	3598	3692	3612	182	1095	500	2630	5	1	36338727	1341	8.04	1.41	12	0.06	459.00	2619.00	5920	20240304	-37.67	3360	20241114	9.82	5920	-37.67	20240304	3360	9.82	20241114	5920	-37.67	20240304	3360	9.82	20241114	0.77	N	225530	500	181 억	113947	N	N	N	N
30	20241126	121104	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3690	35	2	0.96	75066320	20457	61.34	3655	3725	3640	4750	2560	3655	3669.47	0.31	439	3758	3706	3678	3626	3598	3692	3612	182	1095	500	2630	5	1	36338727	1341	8.04	1.41	12	0.06	459.00	2619.00	5920	20240304	-37.67	3360	20241114	9.82	5920	-37.67	20240304	3360	9.82	20241114	5920	-37.67	20240304	3360	9.82	20241114	0.77	N	225530	500	181 억	113947	N	N	N	N
31	20241126	111107	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3675	20	2	0.55	54703450	14923	44.75	3655	3725	3640	4750	2560	3655	3665.71	0.31	-987	3758	3706	3678	3626	3598	3692	3612	182	1095	500	2630	5	1	36338727	1335	8.01	1.40	12	0.04	459.00	2619.00	5920	20240304	-37.92	3360	20241114	9.38	5920	-37.92	20240304	3360	9.38	20241114	5920	-37.92	20240304	3360	9.38	20241114	0.77	N	225530	500	181 억	113947	N	N	N	N
32	20241126	101115	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3685	30	2	0.82	39144560	10693	32.06	3655	3725	3640	4750	2560	3655	3660.76	0.31	-697	3758	3706	3678	3626	3598	3692	3612	182	1095	500	2630	5	1	36338727	1339	8.03	1.41	12	0.03	459.00	2619.00	5920	20240304	-37.75	3360	20241114	9.67	5920	-37.75	20240304	3360	9.67	20241114	5920	-37.75	20240304	3360	9.67	20241114	0.77	N	225530	500	181 억	113947	N	N	N	N
33	20241126	091104	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3720	65	2	1.78	3698975	1012	3.03	3655	3725	3650	4750	2560	3655	3655.11	0.31	-12	3758	3706	3678	3626	3598	3692	3612	182	1095	500	2630	5	1	36338727	1352	8.10	1.42	12	0.00	459.00	2619.00	5920	20240304	-37.16	3360	20241114	10.71	5920	-37.16	20240304	3360	10.71	20241114	5920	-37.16	20240304	3360	10.71	20241114	0.77	N	225530	500	181 억	113947	N	N	N	N
34	20241125	161036	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3655	-35	5	-0.95	121251115	32961	146.53	3730	3730	3650	4795	2585	3690	3678.79	0.31	258	3800	3745	3705	3650	3610	3725	3630	182	1105	500	2650	5	1	36338727	1328	7.96	1.40	12	0.09	459.00	2619.00	5920	20240304	-38.26	3360	20241114	8.78	5920	-38.26	20240304	3360	8.78	20241114	5920	-38.26	20240304	3360	8.78	20241114	0.78	N	225530	500	181 억	113690	N	N	N	N
35	20241125	151058	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3670	-20	5	-0.54	117110095	31829	141.49	3730	3730	3650	4795	2585	3690	3679.35	0.31	458	3800	3745	3705	3650	3610	3725	3630	182	1105	500	2650	5	1	36338727	1334	8.00	1.40	12	0.09	459.00	2619.00	5920	20240304	-38.01	3360	20241114	9.23	5920	-38.01	20240304	3360	9.23	20241114	5920	-38.01	20240304	3360	9.23	20241114	0.78	N	225530	500	181 억	113690	N	N	N	N
36	20241125	141055	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3700	10	2	0.27	99244550	26970	119.89	3730	3730	3650	4795	2585	3690	3679.81	0.31	69	3800	3745	3705	3650	3610	3725	3630	182	1105	500	2650	5	1	36338727	1345	8.06	1.41	12	0.07	459.00	2619.00	5920	20240304	-37.50	3360	20241114	10.12	5920	-37.50	20240304	3360	10.12	20241114	5920	-37.50	20240304	3360	10.12	20241114	0.78	N	225530	500	181 억	113690	N	N	N	N
37	20241125	131047	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3695	5	2	0.14	91853635	24970	111.00	3730	3730	3650	4795	2585	3690	3678.56	0.31	129	3800	3745	3705	3650	3610	3725	3630	182	1105	500	2650	5	1	36338727	1343	8.05	1.41	12	0.07	459.00	2619.00	5920	20240304	-37.58	3360	20241114	9.97	5920	-37.58	20240304	3360	9.97	20241114	5920	-37.58	20240304	3360	9.97	20241114	0.78	N	225530	500	181 억	113690	N	N	N	N
38	20241125	121100	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3660	-30	5	-0.81	77491235	21061	93.63	3730	3730	3650	4795	2585	3690	3679.37	0.31	1712	3800	3745	3705	3650	3610	3725	3630	182	1105	500	2650	5	1	36338727	1330	7.97	1.40	12	0.06	459.00	2619.00	5920	20240304	-38.18	3360	20241114	8.93	5920	-38.18	20240304	3360	8.93	20241114	5920	-38.18	20240304	3360	8.93	20241114	0.78	N	225530	500	181 억	113690	N	N	N	N
39	20241125	111054	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3715	25	2	0.68	54556390	14806	65.82	3730	3730	3660	4795	2585	3690	3684.75	0.31	-113	3800	3745	3705	3650	3610	3725	3630	182	1105	500	2650	5	1	36338727	1350	8.09	1.42	12	0.04	459.00	2619.00	5920	20240304	-37.25	3360	20241114	10.57	5920	-37.25	20240304	3360	10.57	20241114	5920	-37.25	20240304	3360	10.57	20241114	0.78	N	225530	500	181 억	113690	N	N	N	N
40	20241125	101040	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3700	10	2	0.27	46771085	12702	56.47	3730	3730	3660	4795	2585	3690	3682.18	0.31	-329	3800	3745	3705	3650	3610	3725	3630	182	1105	500	2650	5	1	36338727	1345	8.06	1.41	12	0.03	459.00	2619.00	5920	20240304	-37.50	3360	20241114	10.12	5920	-37.50	20240304	3360	10.12	20241114	5920	-37.50	20240304	3360	10.12	20241114	0.78	N	225530	500	181 억	113690	N	N	N	N
41	20241125	091042	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3680	-10	5	-0.27	4928020	1339	5.95	3730	3730	3660	4795	2585	3690	3680.37	0.31	-228	3800	3745	3705	3650	3610	3725	3630	182	1105	500	2650	5	1	36338727	1337	8.02	1.41	12	0.00	459.00	2619.00	5920	20240304	-37.84	3360	20241114	9.52	5920	-37.84	20240304	3360	9.52	20241114	5920	-37.84	20240304	3360	9.52	20241114	0.78	N	225530	500	181 억	113690	N	N	N	N
42	20241122	160943	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3690	-30	5	-0.81	83182405	22495	263.04	3750	3760	3665	4835	2605	3720	3697.82	0.32	-4037	3766	3742	3721	3697	3676	3755	3710	182	1115	500	2670	5	1	36338727	1341	8.04	1.41	12	0.06	459.00	2619.00	5920	20240304	-37.67	3360	20241114	9.82	5920	-37.67	20240304	3360	9.82	20241114	5920	-37.67	20240304	3360	9.82	20241114	0.78	N	225530	500	181 억	117727	N	N	N	N
43	20241122	150957	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3665	-55	5	-1.48	75947545	20525	240.00	3750	3760	3665	4835	2605	3720	3700.25	0.32	-4153	3766	3742	3721	3697	3676	3755	3710	182	1115	500	2670	5	1	36338727	1332	7.98	1.40	12	0.06	459.00	2619.00	5920	20240304	-38.09	3360	20241114	9.08	5920	-38.09	20240304	3360	9.08	20241114	5920	-38.09	20240304	3360	9.08	20241114	0.78	N	225530	500	181 억	117727	N	N	N	N
44	20241122	140958	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3675	-45	5	-1.21	58885690	15876	185.64	3750	3760	3675	4835	2605	3720	3709.10	0.32	-3324	3766	3742	3721	3697	3676	3755	3710	182	1115	500	2670	5	1	36338727	1335	8.01	1.40	12	0.04	459.00	2619.00	5920	20240304	-37.92	3360	20241114	9.38	5920	-37.92	20240304	3360	9.38	20241114	5920	-37.92	20240304	3360	9.38	20241114	0.78	N	225530	500	181 억	117727	N	N	N	N
45	20241122	130952	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3710	-10	5	-0.27	40334900	10847	126.84	3750	3760	3700	4835	2605	3720	3718.53	0.32	-2385	3766	3742	3721	3697	3676	3755	3710	182	1115	500	2670	5	1	36338727	1348	8.08	1.42	12	0.03	459.00	2619.00	5920	20240304	-37.33	3360	20241114	10.42	5920	-37.33	20240304	3360	10.42	20241114	5920	-37.33	20240304	3360	10.42	20241114	0.78	N	225530	500	181 억	117727	N	N	N	N
46	20241122	120959	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3710	-10	5	-0.27	35148775	9449	110.49	3750	3760	3700	4835	2605	3720	3719.84	0.32	-1755	3766	3742	3721	3697	3676	3755	3710	182	1115	500	2670	5	1	36338727	1348	8.08	1.42	12	0.03	459.00	2619.00	5920	20240304	-37.33	3360	20241114	10.42	5920	-37.33	20240304	3360	10.42	20241114	5920	-37.33	20240304	3360	10.42	20241114	0.78	N	225530	500	181 억	117727	N	N	N	N
47	20241122	110950	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3710	-10	5	-0.27	33165155	8914	104.23	3750	3760	3705	4835	2605	3720	3720.57	0.32	-1453	3766	3742	3721	3697	3676	3755	3710	182	1115	500	2670	5	1	36338727	1348	8.08	1.42	12	0.02	459.00	2619.00	5920	20240304	-37.33	3360	20241114	10.42	5920	-37.33	20240304	3360	10.42	20241114	5920	-37.33	20240304	3360	10.42	20241114	0.78	N	225530	500	181 억	117727	N	N	N	N
48	20241122	101008	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3725	5	2	0.13	7476895	2000	23.39	3750	3760	3710	4835	2605	3720	3738.45	0.32	-411	3766	3742	3721	3697	3676	3755	3710	182	1115	500	2670	5	1	36338727	1354	8.12	1.42	12	0.01	459.00	2619.00	5920	20240304	-37.08	3360	20241114	10.86	5920	-37.08	20240304	3360	10.86	20241114	5920	-37.08	20240304	3360	10.86	20241114	0.78	N	225530	500	181 억	117727	N	N	N	N
49	20241122	090959	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3750	30	2	0.81	2405445	642	7.51	3750	3750	3720	4835	2605	3720	3746.80	0.32	-165	3766	3742	3721	3697	3676	3755	3710	182	1115	500	2670	5	1	36338727	1363	8.17	1.43	12	0.00	459.00	2619.00	5920	20240304	-36.66	3360	20241114	11.61	5920	-36.66	20240304	3360	11.61	20241114	5920	-36.66	20240304	3360	11.61	20241114	0.78	N	225530	500	181 억	117727	N	N	N	N
50	20241121	160949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3720	5	2	0.13	31418960	8464	87.07	3715	3745	3700	4825	2605	3715	3712.07	0.33	-1664	3801	3757	3721	3677	3641	3740	3660	182	1110	500	2670	5	1	36338727	1352	8.10	1.42	12	0.02	459.00	2619.00	5920	20240304	-37.16	3360	20241114	10.71	5920	-37.16	20240304	3360	10.71	20241114	5920	-37.16	20240304	3360	10.71	20241114	0.79	N	225530	500	181 억	119383	N	N	N	N
51	20241121	151009	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3720	5	2	0.13	25720015	6932	71.31	3715	3745	3700	4825	2605	3715	3710.33	0.33	-1664	3801	3757	3721	3677	3641	3740	3660	182	1110	500	2670	5	1	36338727	1352	8.10	1.42	12	0.02	459.00	2619.00	5920	20240304	-37.16	3360	20241114	10.71	5920	-37.16	20240304	3360	10.71	20241114	5920	-37.16	20240304	3360	10.71	20241114	0.79	N	225530	500	181 억	119383	N	N	N	N
52	20241121	141007	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3710	-5	5	-0.13	16791020	4529	46.59	3715	3745	3700	4825	2605	3715	3707.45	0.33	-1363	3801	3757	3721	3677	3641	3740	3660	182	1110	500	2670	5	1	36338727	1348	8.08	1.42	12	0.01	459.00	2619.00	5920	20240304	-37.33	3360	20241114	10.42	5920	-37.33	20240304	3360	10.42	20241114	5920	-37.33	20240304	3360	10.42	20241114	0.79	N	225530	500	181 억	119383	N	N	N	N
53	20241121	130959	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3720	5	2	0.13	12523695	3378	34.75	3715	3745	3700	4825	2605	3715	3707.43	0.33	-716	3801	3757	3721	3677	3641	3740	3660	182	1110	500	2670	5	1	36338727	1352	8.10	1.42	12	0.01	459.00	2619.00	5920	20240304	-37.16	3360	20241114	10.71	5920	-37.16	20240304	3360	10.71	20241114	5920	-37.16	20240304	3360	10.71	20241114	0.79	N	225530	500	181 억	119383	N	N	N	N
54	20241121	121001	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3710	-5	5	-0.13	11325640	3055	31.43	3715	3745	3700	4825	2605	3715	3707.25	0.33	-716	3801	3757	3721	3677	3641	3740	3660	182	1110	500	2670	5	1	36338727	1348	8.08	1.42	12	0.01	459.00	2619.00	5920	20240304	-37.33	3360	20241114	10.42	5920	-37.33	20240304	3360	10.42	20241114	5920	-37.33	20240304	3360	10.42	20241114	0.79	N	225530	500	181 억	119383	N	N	N	N
55	20241121	111004	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3715	0	3	0.00	7265485	1961	20.17	3715	3745	3700	4825	2605	3715	3704.99	0.33	-703	3801	3757	3721	3677	3641	3740	3660	182	1110	500	2670	5	1	36338727	1350	8.09	1.42	12	0.01	459.00	2619.00	5920	20240304	-37.25	3360	20241114	10.57	5920	-37.25	20240304	3360	10.57	20241114	5920	-37.25	20240304	3360	10.57	20241114	0.79	N	225530	500	181 억	119383	N	N	N	N
56	20241121	101003	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3710	-5	5	-0.13	6335085	1710	17.59	3715	3745	3700	4825	2605	3715	3704.73	0.33	-663	3801	3757	3721	3677	3641	3740	3660	182	1110	500	2670	5	1	36338727	1348	8.08	1.42	12	0.00	459.00	2619.00	5920	20240304	-37.33	3360	20241114	10.42	5920	-37.33	20240304	3360	10.42	20241114	5920	-37.33	20240304	3360	10.42	20241114	0.79	N	225530	500	181 억	119383	N	N	N	N
57	20241121	091006	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3715	0	3	0.00	653870	176	1.81	3715	3745	3715	4825	2605	3715	3715.17	0.33	-41	3801	3757	3721	3677	3641	3740	3660	182	1110	500	2670	5	1	36338727	1350	8.09	1.42	12	0.00	459.00	2619.00	5920	20240304	-37.25	3360	20241114	10.57	5920	-37.25	20240304	3360	10.57	20241114	5920	-37.25	20240304	3360	10.57	20241114	0.79	N	225530	500	181 억	119383	N	N	N	N
58	20241120	160956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3715	-30	5	-0.80	35671125	9583	45.69	3745	3765	3685	4865	2625	3745	3722.34	0.33	-1940	3851	3797	3691	3637	3531	3825	3665	182	1120	500	2690	5	1	36338727	1350	8.09	1.42	12	0.03	459.00	2619.00	5920	20240304	-37.25	3360	20241114	10.57	5920	-37.25	20240304	3360	10.57	20241114	5920	-37.25	20240304	3360	10.57	20241114	0.80	N	225530	500	181 억	121313	N	N	N	N
59	20241120	151009	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3715	-30	5	-0.80	34006805	9135	43.56	3745	3765	3685	4865	2625	3745	3722.69	0.33	-1897	3851	3797	3691	3637	3531	3825	3665	182	1120	500	2690	5	1	36338727	1350	8.09	1.42	12	0.03	459.00	2619.00	5920	20240304	-37.25	3360	20241114	10.57	5920	-37.25	20240304	3360	10.57	20241114	5920	-37.25	20240304	3360	10.57	20241114	0.80	N	225530	500	181 억	121313	N	N	N	N
60	20241120	141011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3735	-10	5	-0.27	20705420	5569	26.55	3745	3765	3685	4865	2625	3745	3717.98	0.33	-1156	3851	3797	3691	3637	3531	3825	3665	182	1120	500	2690	5	1	36338727	1357	8.14	1.43	12	0.02	459.00	2619.00	5920	20240304	-36.91	3360	20241114	11.16	5920	-36.91	20240304	3360	11.16	20241114	5920	-36.91	20240304	3360	11.16	20241114	0.80	N	225530	500	181 억	121313	N	N	N	N
61	20241120	131013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3720	-25	5	-0.67	18655190	5019	23.93	3745	3765	3685	4865	2625	3745	3716.91	0.33	-1027	3851	3797	3691	3637	3531	3825	3665	182	1120	500	2690	5	1	36338727	1352	8.10	1.42	12	0.01	459.00	2619.00	5920	20240304	-37.16	3360	20241114	10.71	5920	-37.16	20240304	3360	10.71	20241114	5920	-37.16	20240304	3360	10.71	20241114	0.80	N	225530	500	181 억	121313	N	N	N	N
62	20241120	121011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3730	-15	5	-0.40	13545585	3643	17.37	3745	3765	3685	4865	2625	3745	3718.25	0.33	-623	3851	3797	3691	3637	3531	3825	3665	182	1120	500	2690	5	1	36338727	1355	8.13	1.42	12	0.01	459.00	2619.00	5920	20240304	-36.99	3360	20241114	11.01	5920	-36.99	20240304	3360	11.01	20241114	5920	-36.99	20240304	3360	11.01	20241114	0.80	N	225530	500	181 억	121313	N	N	N	N
63	20241120	111013	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3720	-25	5	-0.67	11233130	3021	14.40	3745	3765	3685	4865	2625	3745	3718.35	0.33	-310	3851	3797	3691	3637	3531	3825	3665	182	1120	500	2690	5	1	36338727	1352	8.10	1.42	12	0.01	459.00	2619.00	5920	20240304	-37.16	3360	20241114	10.71	5920	-37.16	20240304	3360	10.71	20241114	5920	-37.16	20240304	3360	10.71	20241114	0.80	N	225530	500	181 억	121313	N	N	N	N
64	20241120	101011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3725	-20	5	-0.53	9176915	2467	11.76	3745	3765	3685	4865	2625	3745	3719.87	0.33	-137	3851	3797	3691	3637	3531	3825	3665	182	1120	500	2690	5	1	36338727	1354	8.12	1.42	12	0.01	459.00	2619.00	5920	20240304	-37.08	3360	20241114	10.86	5920	-37.08	20240304	3360	10.86	20241114	5920	-37.08	20240304	3360	10.86	20241114	0.80	N	225530	500	181 억	121313	N	N	N	N
65	20241120	091010	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3730	-15	5	-0.40	316870	85	0.41	3745	3745	3685	4865	2625	3745	3727.88	0.33	-25	3851	3797	3691	3637	3531	3825	3665	182	1120	500	2690	5	1	36338727	1355	8.13	1.42	12	0.00	459.00	2619.00	5920	20240304	-36.99	3360	20241114	11.01	5920	-36.99	20240304	3360	11.01	20241114	5920	-36.99	20240304	3360	11.01	20241114	0.80	N	225530	500	181 억	121313	N	N	N	N
66	20241119	160915	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3745	110	2	3.03	77787010	20973	77.75	3585	3745	3585	4725	2545	3635	3708.91	0.33	1765	3751	3692	3586	3527	3421	3722	3557	182	1090	500	2610	5	1	36338727	1361	8.16	1.43	12	0.06	459.00	2619.00	5920	20240304	-36.74	3360	20241114	11.46	5920	-36.74	20240304	3360	11.46	20241114	5920	-36.74	20240304	3360	11.46	20241114	0.79	N	225530	500	181 억	119548	N	N	N	N
67	20241119	150929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3740	105	2	2.89	74027570	19967	74.02	3585	3745	3585	4725	2545	3635	3707.50	0.33	1882	3751	3692	3586	3527	3421	3722	3557	182	1090	500	2610	5	1	36338727	1359	8.15	1.43	12	0.05	459.00	2619.00	5920	20240304	-36.82	3360	20241114	11.31	5920	-36.82	20240304	3360	11.31	20241114	5920	-36.82	20240304	3360	11.31	20241114	0.79	N	225530	500	181 억	119548	N	N	N	N
68	20241119	140929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3720	85	2	2.34	50183165	13569	50.30	3585	3725	3585	4725	2545	3635	3698.37	0.33	708	3751	3692	3586	3527	3421	3722	3557	182	1090	500	2610	5	1	36338727	1352	8.10	1.42	12	0.04	459.00	2619.00	5920	20240304	-37.16	3360	20241114	10.71	5920	-37.16	20240304	3360	10.71	20241114	5920	-37.16	20240304	3360	10.71	20241114	0.79	N	225530	500	181 억	119548	N	N	N	N
69	20241119	130932	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3710	75	2	2.06	41232770	11160	41.37	3585	3725	3585	4725	2545	3635	3694.69	0.33	1009	3751	3692	3586	3527	3421	3722	3557	182	1090	500	2610	5	1	36338727	1348	8.08	1.42	12	0.03	459.00	2619.00	5920	20240304	-37.33	3360	20241114	10.42	5920	-37.33	20240304	3360	10.42	20241114	5920	-37.33	20240304	3360	10.42	20241114	0.79	N	225530	500	181 억	119548	N	N	N	N
70	20241119	120921	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3710	75	2	2.06	36793875	9962	36.93	3585	3725	3585	4725	2545	3635	3693.42	0.33	1009	3751	3692	3586	3527	3421	3722	3557	182	1090	500	2610	5	1	36338727	1348	8.08	1.42	12	0.03	459.00	2619.00	5920	20240304	-37.33	3360	20241114	10.42	5920	-37.33	20240304	3360	10.42	20241114	5920	-37.33	20240304	3360	10.42	20241114	0.79	N	225530	500	181 억	119548	N	N	N	N
71	20241119	110932	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3690	55	2	1.51	35660475	9656	35.79	3585	3725	3585	4725	2545	3635	3693.09	0.33	1036	3751	3692	3586	3527	3421	3722	3557	182	1090	500	2610	5	1	36338727	1341	8.04	1.41	12	0.03	459.00	2619.00	5920	20240304	-37.67	3360	20241114	9.82	5920	-37.67	20240304	3360	9.82	20241114	5920	-37.67	20240304	3360	9.82	20241114	0.79	N	225530	500	181 억	119548	N	N	N	N
72	20241119	100956	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3720	85	2	2.34	32767235	8871	32.88	3585	3725	3585	4725	2545	3635	3693.75	0.33	1027	3751	3692	3586	3527	3421	3722	3557	182	1090	500	2610	5	1	36338727	1352	8.10	1.42	12	0.02	459.00	2619.00	5920	20240304	-37.16	3360	20241114	10.71	5920	-37.16	20240304	3360	10.71	20241114	5920	-37.16	20240304	3360	10.71	20241114	0.79	N	225530	500	181 억	119548	N	N	N	N
73	20241119	090949	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3650	15	2	0.41	1187640	331	1.23	3585	3675	3585	4725	2545	3635	3588.04	0.33	-61	3751	3692	3586	3527	3421	3722	3557	182	1090	500	2610	5	1	36338727	1326	7.95	1.39	12	0.00	459.00	2619.00	5920	20240304	-38.34	3360	20241114	8.63	5920	-38.34	20240304	3360	8.63	20241114	5920	-38.34	20240304	3360	8.63	20241114	0.79	N	225530	500	181 억	119548	N	N	N	N
74	20241118	160920	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3635	130	2	3.71	97041725	26912	38.00	3510	3645	3480	4555	2455	3505	3605.90	0.33	-785	3598	3551	3458	3411	3318	3575	3435	182	1050	500	2520	5	1	36338727	1321	7.92	1.39	12	0.07	459.00	2619.00	5920	20240304	-38.60	3360	20241114	8.18	5920	-38.60	20240304	3360	8.18	20241114	5920	-38.60	20240304	3360	8.18	20241114	0.80	N	225530	500	181 억	120333	N	N	N	N
75	20241118	150932	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3635	130	2	3.71	95115475	26382	37.25	3510	3645	3480	4555	2455	3505	3605.33	0.33	-803	3598	3551	3458	3411	3318	3575	3435	182	1050	500	2520	5	1	36338727	1321	7.92	1.39	12	0.07	459.00	2619.00	5920	20240304	-38.60	3360	20241114	8.18	5920	-38.60	20240304	3360	8.18	20241114	5920	-38.60	20240304	3360	8.18	20241114	0.80	N	225530	500	181 억	120333	N	N	N	N
76	20241118	140933	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3630	125	2	3.57	83325710	23137	32.67	3510	3645	3480	4555	2455	3505	3601.42	0.33	-815	3598	3551	3458	3411	3318	3575	3435	182	1050	500	2520	5	1	36338727	1319	7.91	1.39	12	0.06	459.00	2619.00	5920	20240304	-38.68	3360	20241114	8.04	5920	-38.68	20240304	3360	8.04	20241114	5920	-38.68	20240304	3360	8.04	20241114	0.80	N	225530	500	181 억	120333	N	N	N	N
77	20241118	130927	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3635	130	2	3.71	72383905	20123	28.42	3510	3645	3480	4555	2455	3505	3597.09	0.33	-1992	3598	3551	3458	3411	3318	3575	3435	182	1050	500	2520	5	1	36338727	1321	7.92	1.39	12	0.06	459.00	2619.00	5920	20240304	-38.60	3360	20241114	8.18	5920	-38.60	20240304	3360	8.18	20241114	5920	-38.60	20240304	3360	8.18	20241114	0.80	N	225530	500	181 억	120333	N	N	N	N
78	20241118	120931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3630	125	2	3.57	63287620	17619	24.88	3510	3645	3480	4555	2455	3505	3592.02	0.33	-2120	3598	3551	3458	3411	3318	3575	3435	182	1050	500	2520	5	1	36338727	1319	7.91	1.39	12	0.05	459.00	2619.00	5920	20240304	-38.68	3360	20241114	8.04	5920	-38.68	20240304	3360	8.04	20241114	5920	-38.68	20240304	3360	8.04	20241114	0.80	N	225530	500	181 억	120333	N	N	N	N
79	20241118	110931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3570	65	2	1.85	22978615	6478	9.15	3510	3580	3480	4555	2455	3505	3547.20	0.33	-1076	3598	3551	3458	3411	3318	3575	3435	182	1050	500	2520	5	1	36338727	1297	7.78	1.36	12	0.02	459.00	2619.00	5920	20240304	-39.70	3360	20241114	6.25	5920	-39.70	20240304	3360	6.25	20241114	5920	-39.70	20240304	3360	6.25	20241114	0.80	N	225530	500	181 억	120333	N	N	N	N
80	20241118	100920	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3565	60	2	1.71	13513435	3822	5.40	3510	3580	3480	4555	2455	3505	3535.72	0.33	-1066	3598	3551	3458	3411	3318	3575	3435	182	1050	500	2520	5	1	36338727	1295	7.77	1.36	12	0.01	459.00	2619.00	5920	20240304	-39.78	3360	20241114	6.10	5920	-39.78	20240304	3360	6.10	20241114	5920	-39.78	20240304	3360	6.10	20241114	0.80	N	225530	500	181 억	120333	N	N	N	N
81	20241118	090920	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3480	-25	5	-0.71	2566775	733	1.04	3510	3510	3480	4555	2455	3505	3501.73	0.33	-105	3598	3551	3458	3411	3318	3575	3435	182	1050	500	2520	5	1	36338727	1265	7.58	1.33	12	0.00	459.00	2619.00	5920	20240304	-41.22	3360	20241114	3.57	5920	-41.22	20240304	3360	3.57	20241114	5920	-41.22	20240304	3360	3.57	20241114	0.80	N	225530	500	181 억	120333	N	N	N	N
82	20241115	160953	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3505	40	2	1.15	242050900	70803	73.83	3450	3505	3365	4500	2430	3465	3418.65	0.32	5079	3575	3520	3440	3385	3305	3547	3412	182	1035	500	2490	5	1	36338727	1274	7.64	1.34	12	0.19	459.00	2619.00	5920	20240304	-40.79	3360	20241114	4.32	5920	-40.79	20240304	3360	4.32	20241114	5920	-40.79	20240304	3360	4.32	20241114	0.82	N	225530	500	181 억	114980	N	N	N	N
83	20241115	151022	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3475	10	2	0.29	213996460	62773	65.46	3450	3480	3365	4500	2430	3465	3409.05	0.32	4479	3575	3520	3440	3385	3305	3547	3412	182	1035	500	2490	5	1	36338727	1263	7.57	1.33	12	0.17	459.00	2619.00	5920	20240304	-41.30	3360	20241114	3.42	5920	-41.30	20240304	3360	3.42	20241114	5920	-41.30	20240304	3360	3.42	20241114	0.82	N	225530	500	181 억	114980	N	N	N	N
84	20241115	141011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3450	-15	5	-0.43	194118405	57021	59.46	3450	3465	3365	4500	2430	3465	3404.33	0.32	3410	3575	3520	3440	3385	3305	3547	3412	182	1035	500	2490	5	1	36338727	1254	7.52	1.32	12	0.16	459.00	2619.00	5920	20240304	-41.72	3360	20241114	2.68	5920	-41.72	20240304	3360	2.68	20241114	5920	-41.72	20240304	3360	2.68	20241114	0.82	N	225530	500	181 억	114980	N	N	N	N
85	20241115	131012	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3430	-35	5	-1.01	167677710	49323	51.43	3450	3465	3365	4500	2430	3465	3399.58	0.32	190	3575	3520	3440	3385	3305	3547	3412	182	1035	500	2490	5	1	36338727	1246	7.47	1.31	12	0.14	459.00	2619.00	5920	20240304	-42.06	3360	20241114	2.08	5920	-42.06	20240304	3360	2.08	20241114	5920	-42.06	20240304	3360	2.08	20241114	0.82	N	225530	500	181 억	114980	N	N	N	N
86	20241115	121011	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3405	-60	5	-1.73	149588765	44029	45.91	3450	3465	3365	4500	2430	3465	3397.51	0.32	-409	3575	3520	3440	3385	3305	3547	3412	182	1035	500	2490	5	1	36338727	1237	7.42	1.30	12	0.12	459.00	2619.00	5920	20240304	-42.48	3360	20241114	1.34	5920	-42.48	20240304	3360	1.34	20241114	5920	-42.48	20240304	3360	1.34	20241114	0.82	N	225530	500	181 억	114980	N	N	N	N
87	20241115	110948	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3390	-75	5	-2.16	110014250	32324	33.71	3450	3465	3365	4500	2430	3465	3403.49	0.32	-2526	3575	3520	3440	3385	3305	3547	3412	182	1035	500	2490	5	1	36338727	1232	7.39	1.29	12	0.09	459.00	2619.00	5920	20240304	-42.74	3360	20241114	0.89	5920	-42.74	20240304	3360	0.89	20241114	5920	-42.74	20240304	3360	0.89	20241114	0.82	N	225530	500	181 억	114980	N	N	N	N
88	20241115	100948	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3375	-90	5	-2.60	61409415	17980	18.75	3450	3465	3370	4500	2430	3465	3415.43	0.32	-1625	3575	3520	3440	3385	3305	3547	3412	182	1035	500	2490	5	1	36338727	1226	7.35	1.29	12	0.05	459.00	2619.00	5920	20240304	-42.99	3360	20241114	0.45	5920	-42.99	20240304	3360	0.45	20241114	5920	-42.99	20240304	3360	0.45	20241114	0.82	N	225530	500	181 억	114980	N	N	N	N
89	20241115	090902	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3430	-35	5	-1.01	14072350	4080	4.25	3450	3465	3430	4500	2430	3465	3449.11	0.32	128	3575	3520	3440	3385	3305	3547	3412	182	1035	500	2490	5	1	36338727	1246	7.47	1.31	12	0.01	459.00	2619.00	5920	20240304	-42.06	3360	20241114	2.08	5920	-42.06	20240304	3360	2.08	20241114	5920	-42.06	20240304	3360	2.08	20241114	0.82	N	225530	500	181 억	114980	N	N	N	N
90	20241114	160942	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3470	80	2	2.36	315801870	93037	153.18	3360	3495	3360	4405	2375	3390	3394.37	0.31	7257	3870	3630	3510	3270	3150	3570	3210	182	1015	500	2440	5	1	36338727	1261	7.56	1.32	12	0.26	459.00	2619.00	5920	20240304	-41.39	3360	20241114	3.27	5920	-41.39	20240304	3360	3.27	20241114	5920	-41.39	20240304	3360	3.27	20241114	0.84	N	225530	500	181 억	111352	N	N	N	N
91	20241114	150949	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3425	35	2	1.03	303124085	89350	147.11	3360	3495	3360	4405	2375	3390	3392.55	0.31	7206	3870	3630	3510	3270	3150	3570	3210	182	1015	500	2440	5	1	36338727	1245	7.46	1.31	12	0.25	459.00	2619.00	5920	20240304	-42.15	3360	20241114	1.93	5920	-42.15	20240304	3360	1.93	20241114	5920	-42.15	20240304	3360	1.93	20241114	0.84	N	225530	500	181 억	111352	N	N	N	N
92	20241114	140941	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3420	30	2	0.88	281038870	82884	136.46	3360	3495	3360	4405	2375	3390	3390.75	0.31	7410	3870	3630	3510	3270	3150	3570	3210	182	1015	500	2440	5	1	36338727	1243	7.45	1.31	12	0.23	459.00	2619.00	5920	20240304	-42.23	3360	20241114	1.79	5920	-42.23	20240304	3360	1.79	20241114	5920	-42.23	20240304	3360	1.79	20241114	0.84	N	225530	500	181 억	111352	N	N	N	N
93	20241114	130942	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3405	15	2	0.44	251363625	74148	122.08	3360	3495	3360	4405	2375	3390	3390.03	0.31	6480	3870	3630	3510	3270	3150	3570	3210	182	1015	500	2440	5	1	36338727	1237	7.42	1.30	12	0.20	459.00	2619.00	5920	20240304	-42.48	3360	20241114	1.34	5920	-42.48	20240304	3360	1.34	20241114	5920	-42.48	20240304	3360	1.34	20241114	0.84	N	225530	500	181 억	111352	N	N	N	N
94	20241114	120940	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3405	15	2	0.44	205525370	60613	99.79	3360	3495	3360	4405	2375	3390	3390.78	0.31	6271	3870	3630	3510	3270	3150	3570	3210	182	1015	500	2440	5	1	36338727	1237	7.42	1.30	12	0.17	459.00	2619.00	5920	20240304	-42.48	3360	20241114	1.34	5920	-42.48	20240304	3360	1.34	20241114	5920	-42.48	20240304	3360	1.34	20241114	0.84	N	225530	500	181 억	111352	N	N	N	N
95	20241114	110938	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3455	65	2	1.92	181896300	53702	88.42	3360	3495	3360	4405	2375	3390	3387.14	0.31	6155	3870	3630	3510	3270	3150	3570	3210	182	1015	500	2440	5	1	36338727	1256	7.53	1.32	12	0.15	459.00	2619.00	5920	20240304	-41.64	3360	20241114	2.83	5920	-41.64	20240304	3360	2.83	20241114	5920	-41.64	20240304	3360	2.83	20241114	0.84	N	225530	500	181 억	111352	N	N	N	N
96	20241114	100959	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3395	5	2	0.15	122779290	36434	59.99	3360	3430	3360	4405	2375	3390	3369.91	0.31	3837	3870	3630	3510	3270	3150	3570	3210	182	1015	500	2440	5	1	36338727	1234	7.40	1.30	12	0.10	459.00	2619.00	5920	20240304	-42.65	3360	20241114	1.04	5920	-42.65	20240304	3360	1.04	20241114	5920	-42.65	20240304	3360	1.04	20241114	0.84	N	225530	500	181 억	111352	N	N	N	N
97	20241114	090935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3390	0	3	0.00	0	0	0.00	0	0	0	4405	2375	3390	0.00	0.31	0	3870	3630	3510	3270	3150	3570	3210	182	1015	500	2440	5	1	36338727	1232	7.39	1.29	12	0.00	459.00	2619.00	5920	20240304	-42.74	3390	20241113	0.00	5920	-42.74	20240304	3390	0.00	20241113	5920	-42.74	20240304	3390	0.00	20241113	0.84	N	225530	500	181 억	111352	N	N	N	N
98	20241113	160618	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3390	-360	5	-9.60	215547050	59882	163.22	3695	3750	3390	4875	2625	3750	3603.00	0.31	220	3873	3811	3768	3706	3663	3842	3737	182	1125	500	2700	5	1	36338727	1232	7.39	1.29	12	0.16	459.00	2619.00	5920	20240304	-42.74	3390	20241113	0.00	5920	-42.74	20240304	3390	0.00	20241113	5920	-42.74	20240304	3390	0.00	20241113	0.84	N	225530	500	181 억	111133	N	N	N	N
99	20241113	150648	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3560	-190	5	-5.07	181306065	49952	136.15	3695	3750	3550	4875	2625	3750	3629.61	0.31	484	3873	3811	3768	3706	3663	3842	3737	182	1125	500	2700	5	1	36338727	1294	7.76	1.36	12	0.14	459.00	2619.00	5920	20240304	-39.86	3550	20241113	0.28	5920	-39.86	20240304	3550	0.28	20241113	5920	-39.86	20240304	3550	0.28	20241113	0.84	N	225530	500	181 억	111133	N	N	N	N
100	20241113	140646	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3635	-115	5	-3.07	116533405	31879	86.89	3695	3750	3610	4875	2625	3750	3655.49	0.31	1277	3873	3811	3768	3706	3663	3842	3737	182	1125	500	2700	5	1	36338727	1321	7.92	1.39	12	0.09	459.00	2619.00	5920	20240304	-38.60	3610	20241113	0.69	5920	-38.60	20240304	3610	0.69	20241113	5920	-38.60	20240304	3610	0.69	20241113	0.84	N	225530	500	181 억	111133	N	N	N	N
101	20241113	130644	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3645	-105	5	-2.80	104183030	28483	77.63	3695	3750	3610	4875	2625	3750	3657.73	0.31	1665	3873	3811	3768	3706	3663	3842	3737	182	1125	500	2700	5	1	36338727	1325	7.94	1.39	12	0.08	459.00	2619.00	5920	20240304	-38.43	3610	20241113	0.97	5920	-38.43	20240304	3610	0.97	20241113	5920	-38.43	20240304	3610	0.97	20241113	0.84	N	225530	500	181 억	111133	N	N	N	N
102	20241113	120638	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3660	-90	5	-2.40	82651555	22571	61.52	3695	3750	3610	4875	2625	3750	3661.85	0.31	1889	3873	3811	3768	3706	3663	3842	3737	182	1125	500	2700	5	1	36338727	1330	7.97	1.40	12	0.06	459.00	2619.00	5920	20240304	-38.18	3610	20241113	1.39	5920	-38.18	20240304	3610	1.39	20241113	5920	-38.18	20240304	3610	1.39	20241113	0.84	N	225530	500	181 억	111133	N	N	N	N
103	20241113	110636	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3660	-90	5	-2.40	81506980	22258	60.67	3695	3750	3610	4875	2625	3750	3661.92	0.31	2095	3873	3811	3768	3706	3663	3842	3737	182	1125	500	2700	5	1	36338727	1330	7.97	1.40	12	0.06	459.00	2619.00	5920	20240304	-38.18	3610	20241113	1.39	5920	-38.18	20240304	3610	1.39	20241113	5920	-38.18	20240304	3610	1.39	20241113	0.84	N	225530	500	181 억	111133	N	N	N	N
104	20241113	100637	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3650	-100	5	-2.67	68745110	18762	51.14	3695	3750	3610	4875	2625	3750	3664.06	0.31	3913	3873	3811	3768	3706	3663	3842	3737	182	1125	500	2700	5	1	36338727	1326	7.95	1.39	12	0.05	459.00	2619.00	5920	20240304	-38.34	3610	20241113	1.11	5920	-38.34	20240304	3610	1.11	20241113	5920	-38.34	20240304	3610	1.11	20241113	0.84	N	225530	500	181 억	111133	N	N	N	N
105	20241113	090628	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3730	-20	5	-0.53	4038755	1093	2.98	3695	3750	3695	4875	2625	3750	3695.11	0.31	270	3873	3811	3768	3706	3663	3842	3737	182	1125	500	2700	5	1	36338727	1355	8.13	1.42	12	0.00	459.00	2619.00	5920	20240304	-36.99	3695	20241113	0.95	5920	-36.99	20240304	3695	0.95	20241113	5920	-36.99	20240304	3695	0.95	20241113	0.84	N	225530	500	181 억	111133	N	N	N	N
106	20241112	160908	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3750	-80	5	-2.09	137200835	36465	149.14	3740	3830	3725	4975	2685	3830	3762.53	0.31	-1737	3956	3892	3831	3767	3706	3862	3737	182	1145	500	2750	5	1	36338727	1363	8.17	1.43	12	0.10	459.00	2619.00	5920	20240304	-36.66	3725	20241112	0.67	5920	-36.66	20240304	3725	0.67	20241112	5920	-36.66	20240304	3725	0.67	20241112	0.84	N	225530	500	181 억	111885	N	N	N	N
107	20241112	150916	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3760	-70	5	-1.83	130168165	34591	141.48	3740	3830	3725	4975	2685	3830	3763.06	0.31	-1737	3956	3892	3831	3767	3706	3862	3737	182	1145	500	2750	5	1	36338727	1366	8.19	1.44	12	0.10	459.00	2619.00	5920	20240304	-36.49	3725	20241112	0.94	5920	-36.49	20240304	3725	0.94	20241112	5920	-36.49	20240304	3725	0.94	20241112	0.84	N	225530	500	181 억	111885	N	N	N	N
108	20241112	140918	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3775	-55	5	-1.44	123122970	32717	133.81	3740	3830	3725	4975	2685	3830	3763.27	0.31	-1731	3956	3892	3831	3767	3706	3862	3737	182	1145	500	2750	5	1	36338727	1372	8.22	1.44	12	0.09	459.00	2619.00	5920	20240304	-36.23	3725	20241112	1.34	5920	-36.23	20240304	3725	1.34	20241112	5920	-36.23	20240304	3725	1.34	20241112	0.84	N	225530	500	181 억	111885	N	N	N	N
109	20241112	130920	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3795	-35	5	-0.91	94925835	25258	103.30	3740	3830	3725	4975	2685	3830	3758.25	0.31	-1873	3956	3892	3831	3767	3706	3862	3737	182	1145	500	2750	5	1	36338727	1379	8.27	1.45	12	0.07	459.00	2619.00	5920	20240304	-35.90	3725	20241112	1.88	5920	-35.90	20240304	3725	1.88	20241112	5920	-35.90	20240304	3725	1.88	20241112	0.84	N	225530	500	181 억	111885	N	N	N	N
110	20241112	120917	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3770	-60	5	-1.57	80997100	21562	88.19	3740	3830	3725	4975	2685	3830	3756.47	0.31	-123	3956	3892	3831	3767	3706	3862	3737	182	1145	500	2750	5	1	36338727	1370	8.21	1.44	12	0.06	459.00	2619.00	5920	20240304	-36.32	3725	20241112	1.21	5920	-36.32	20240304	3725	1.21	20241112	5920	-36.32	20240304	3725	1.21	20241112	0.84	N	225530	500	181 억	111885	N	N	N	N
111	20241112	110914	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3770	-60	5	-1.57	78415160	20876	85.38	3740	3830	3725	4975	2685	3830	3756.23	0.31	-159	3956	3892	3831	3767	3706	3862	3737	182	1145	500	2750	5	1	36338727	1370	8.21	1.44	12	0.06	459.00	2619.00	5920	20240304	-36.32	3725	20241112	1.21	5920	-36.32	20240304	3725	1.21	20241112	5920	-36.32	20240304	3725	1.21	20241112	0.84	N	225530	500	181 억	111885	N	N	N	N
112	20241112	100913	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3830	0	3	0.00	75225605	20037	81.95	3740	3830	3725	4975	2685	3830	3754.33	0.31	-159	3956	3892	3831	3767	3706	3862	3737	182	1145	500	2750	5	1	36338727	1392	8.34	1.46	12	0.06	459.00	2619.00	5920	20240304	-35.30	3725	20241112	2.82	5920	-35.30	20240304	3725	2.82	20241112	5920	-35.30	20240304	3725	2.82	20241112	0.84	N	225530	500	181 억	111885	N	N	N	N
113	20241112	090912	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3740	-90	5	-2.35	26631965	7103	29.05	3740	3815	3740	4975	2685	3830	3749.40	0.31	1046	3956	3892	3831	3767	3706	3862	3737	182	1145	500	2750	5	1	36338727	1359	8.15	1.43	12	0.02	459.00	2619.00	5920	20240304	-36.82	3740	20241112	0.00	5920	-36.82	20240304	3740	0.00	20241112	5920	-36.82	20240304	3740	0.00	20241112	0.84	N	225530	500	181 억	111885	N	N	N	N
114	20241111	160905	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3830	-65	5	-1.67	93025520	24449	139.87	3880	3895	3770	5060	2730	3895	3804.88	0.31	-1123	3948	3921	3908	3881	3868	3915	3875	182	1165	500	2800	5	1	36338727	1392	8.34	1.46	12	0.07	459.00	2619.00	5920	20240304	-35.30	3770	20241111	1.59	5920	-35.30	20240304	3770	1.59	20241111	5920	-35.30	20240304	3770	1.59	20241111	0.84	N	225530	500	181 억	112753	N	N	N	N
115	20241111	150931	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3830	-65	5	-1.67	91799930	24129	138.04	3880	3895	3770	5060	2730	3895	3804.55	0.31	-858	3948	3921	3908	3881	3868	3915	3875	182	1165	500	2800	5	1	36338727	1392	8.34	1.46	12	0.07	459.00	2619.00	5920	20240304	-35.30	3770	20241111	1.59	5920	-35.30	20240304	3770	1.59	20241111	5920	-35.30	20240304	3770	1.59	20241111	0.84	N	225530	500	181 억	112753	N	N	N	N
116	20241111	140919	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3810	-85	5	-2.18	83084620	21849	124.99	3880	3895	3770	5060	2730	3895	3802.67	0.31	-701	3948	3921	3908	3881	3868	3915	3875	182	1165	500	2800	5	1	36338727	1385	8.30	1.45	12	0.06	459.00	2619.00	5920	20240304	-35.64	3770	20241111	1.06	5920	-35.64	20240304	3770	1.06	20241111	5920	-35.64	20240304	3770	1.06	20241111	0.84	N	225530	500	181 억	112753	N	N	N	N
117	20241111	130916	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3800	-95	5	-2.44	81481765	21428	122.59	3880	3895	3770	5060	2730	3895	3802.58	0.31	-456	3948	3921	3908	3881	3868	3915	3875	182	1165	500	2800	5	1	36338727	1381	8.28	1.45	12	0.06	459.00	2619.00	5920	20240304	-35.81	3770	20241111	0.80	5920	-35.81	20240304	3770	0.80	20241111	5920	-35.81	20240304	3770	0.80	20241111	0.84	N	225530	500	181 억	112753	N	N	N	N
118	20241111	120912	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3805	-90	5	-2.31	74920600	19702	112.71	3880	3895	3770	5060	2730	3895	3802.69	0.31	-450	3948	3921	3908	3881	3868	3915	3875	182	1165	500	2800	5	1	36338727	1383	8.29	1.45	12	0.05	459.00	2619.00	5920	20240304	-35.73	3770	20241111	0.93	5920	-35.73	20240304	3770	0.93	20241111	5920	-35.73	20240304	3770	0.93	20241111	0.84	N	225530	500	181 억	112753	N	N	N	N
119	20241111	110911	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3815	-80	5	-2.05	72724080	19125	109.41	3880	3895	3770	5060	2730	3895	3802.57	0.31	-449	3948	3921	3908	3881	3868	3915	3875	182	1165	500	2800	5	1	36338727	1386	8.31	1.46	12	0.05	459.00	2619.00	5920	20240304	-35.56	3770	20241111	1.19	5920	-35.56	20240304	3770	1.19	20241111	5920	-35.56	20240304	3770	1.19	20241111	0.84	N	225530	500	181 억	112753	N	N	N	N
120	20241111	100905	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3795	-100	5	-2.57	35380050	9267	53.01	3880	3895	3785	5060	2730	3895	3817.85	0.31	-529	3948	3921	3908	3881	3868	3915	3875	182	1165	500	2800	5	1	36338727	1379	8.27	1.45	12	0.03	459.00	2619.00	5920	20240304	-35.90	3780	20241025	0.40	5920	-35.90	20240304	3780	0.40	20241025	5920	-35.90	20240304	3780	0.40	20241025	0.84	N	225530	500	181 억	112753	N	N	N	N
121	20241111	090902	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3860	-35	5	-0.90	1043040	269	1.54	3880	3895	3860	5060	2730	3895	3877.47	0.31	-205	3948	3921	3908	3881	3868	3915	3875	182	1165	500	2800	5	1	36338727	1403	8.41	1.47	12	0.00	459.00	2619.00	5920	20240304	-34.80	3780	20241025	2.12	5920	-34.80	20240304	3780	2.12	20241025	5920	-34.80	20240304	3780	2.12	20241025	0.84	N	225530	500	181 억	112753	N	N	N	N
122	20241108	160857	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3895	-40	5	-1.02	68102410	17445	132.83	3935	3935	3895	5110	2755	3935	3903.84	0.31	1855	3968	3951	3933	3916	3898	3960	3925	182	1175	500	2830	5	1	36338727	1415	8.49	1.49	12	0.05	459.00	2619.00	5920	20240304	-34.21	3780	20241025	3.04	5920	-34.21	20240304	3780	3.04	20241025	5920	-34.21	20240304	3780	3.04	20241025	0.85	N	225530	500	181 억	112816	N	N	N	N
123	20241108	150906	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3905	-30	5	-0.76	67037445	17172	130.75	3935	3935	3895	5110	2755	3935	3903.88	0.31	1913	3968	3951	3933	3916	3898	3960	3925	182	1175	500	2830	5	1	36338727	1419	8.51	1.49	12	0.05	459.00	2619.00	5920	20240304	-34.04	3780	20241025	3.31	5920	-34.04	20240304	3780	3.31	20241025	5920	-34.04	20240304	3780	3.31	20241025	0.85	N	225530	500	181 억	112816	N	N	N	N
124	20241108	140905	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3905	-30	5	-0.76	60276125	15438	117.55	3935	3935	3900	5110	2755	3935	3904.40	0.31	1961	3968	3951	3933	3916	3898	3960	3925	182	1175	500	2830	5	1	36338727	1419	8.51	1.49	12	0.04	459.00	2619.00	5920	20240304	-34.04	3780	20241025	3.31	5920	-34.04	20240304	3780	3.31	20241025	5920	-34.04	20240304	3780	3.31	20241025	0.85	N	225530	500	181 억	112816	N	N	N	N
125	20241108	130906	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3905	-30	5	-0.76	59471690	15232	115.98	3935	3935	3900	5110	2755	3935	3904.39	0.31	1976	3968	3951	3933	3916	3898	3960	3925	182	1175	500	2830	5	1	36338727	1419	8.51	1.49	12	0.04	459.00	2619.00	5920	20240304	-34.04	3780	20241025	3.31	5920	-34.04	20240304	3780	3.31	20241025	5920	-34.04	20240304	3780	3.31	20241025	0.85	N	225530	500	181 억	112816	N	N	N	N
126	20241108	120905	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3910	-25	5	-0.64	57021790	14605	111.21	3935	3935	3900	5110	2755	3935	3904.26	0.31	1976	3968	3951	3933	3916	3898	3960	3925	182	1175	500	2830	5	1	36338727	1421	8.52	1.49	12	0.04	459.00	2619.00	5920	20240304	-33.95	3780	20241025	3.44	5920	-33.95	20240304	3780	3.44	20241025	5920	-33.95	20240304	3780	3.44	20241025	0.85	N	225530	500	181 억	112816	N	N	N	N
127	20241108	110903	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3920	-15	5	-0.38	50973910	13060	99.44	3935	3935	3900	5110	2755	3935	3903.06	0.31	1977	3968	3951	3933	3916	3898	3960	3925	182	1175	500	2830	5	1	36338727	1424	8.54	1.50	12	0.04	459.00	2619.00	5920	20240304	-33.78	3780	20241025	3.70	5920	-33.78	20240304	3780	3.70	20241025	5920	-33.78	20240304	3780	3.70	20241025	0.85	N	225530	500	181 억	112816	N	N	N	N
128	20241108	100913	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3905	-30	5	-0.76	18483065	4732	36.03	3935	3935	3900	5110	2755	3935	3905.97	0.31	1922	3968	3951	3933	3916	3898	3960	3925	182	1175	500	2830	5	1	36338727	1419	8.51	1.49	12	0.01	459.00	2619.00	5920	20240304	-34.04	3780	20241025	3.31	5920	-34.04	20240304	3780	3.31	20241025	5920	-34.04	20240304	3780	3.31	20241025	0.85	N	225530	500	181 억	112816	N	N	N	N
129	20241108	090858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3930	-5	5	-0.13	11478575	2941	22.39	3935	3935	3900	5110	2755	3935	3902.95	0.31	1929	3968	3951	3933	3916	3898	3960	3925	182	1175	500	2830	5	1	36338727	1428	8.56	1.50	12	0.01	459.00	2619.00	5920	20240304	-33.61	3780	20241025	3.97	5920	-33.61	20240304	3780	3.97	20241025	5920	-33.61	20240304	3780	3.97	20241025	0.85	N	225530	500	181 억	112816	N	N	N	N
130	20241107	160858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3935	0	3	0.00	51699265	13133	76.78	3915	3950	3915	5110	2755	3935	3936.59	0.31	-413	3971	3952	3931	3912	3891	3942	3902	182	1175	500	2830	5	1	36338727	1430	8.57	1.50	12	0.04	459.00	2619.00	5920	20240304	-33.53	3780	20241025	4.10	5920	-33.53	20240304	3780	4.10	20241025	5920	-33.53	20240304	3780	4.10	20241025	0.88	N	225530	500	181 억	113230	N	N	N	N
131	20241107	150903	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3935	0	3	0.00	47497065	12065	70.54	3915	3950	3915	5110	2755	3935	3936.76	0.31	-413	3971	3952	3931	3912	3891	3942	3902	182	1175	500	2830	5	1	36338727	1430	8.57	1.50	12	0.03	459.00	2619.00	5920	20240304	-33.53	3780	20241025	4.10	5920	-33.53	20240304	3780	4.10	20241025	5920	-33.53	20240304	3780	4.10	20241025	0.88	N	225530	500	181 억	113230	N	N	N	N
132	20241107	140906	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3930	-5	5	-0.13	40700615	10336	60.43	3915	3950	3915	5110	2755	3935	3937.75	0.31	-413	3971	3952	3931	3912	3891	3942	3902	182	1175	500	2830	5	1	36338727	1428	8.56	1.50	12	0.03	459.00	2619.00	5920	20240304	-33.61	3780	20241025	3.97	5920	-33.61	20240304	3780	3.97	20241025	5920	-33.61	20240304	3780	3.97	20241025	0.88	N	225530	500	181 억	113230	N	N	N	N
133	20241107	130906	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3935	0	3	0.00	31116715	7898	46.18	3915	3950	3915	5110	2755	3935	3939.82	0.31	-414	3971	3952	3931	3912	3891	3942	3902	182	1175	500	2830	5	1	36338727	1430	8.57	1.50	12	0.02	459.00	2619.00	5920	20240304	-33.53	3780	20241025	4.10	5920	-33.53	20240304	3780	4.10	20241025	5920	-33.53	20240304	3780	4.10	20241025	0.88	N	225530	500	181 억	113230	N	N	N	N
134	20241107	120902	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3935	0	3	0.00	30704040	7793	45.56	3915	3950	3915	5110	2755	3935	3939.95	0.31	-414	3971	3952	3931	3912	3891	3942	3902	182	1175	500	2830	5	1	36338727	1430	8.57	1.50	12	0.02	459.00	2619.00	5920	20240304	-33.53	3780	20241025	4.10	5920	-33.53	20240304	3780	4.10	20241025	5920	-33.53	20240304	3780	4.10	20241025	0.88	N	225530	500	181 억	113230	N	N	N	N
135	20241107	110858	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3935	0	3	0.00	30562425	7757	45.35	3915	3950	3915	5110	2755	3935	3939.98	0.31	-414	3971	3952	3931	3912	3891	3942	3902	182	1175	500	2830	5	1	36338727	1430	8.57	1.50	12	0.02	459.00	2619.00	5920	20240304	-33.53	3780	20241025	4.10	5920	-33.53	20240304	3780	4.10	20241025	5920	-33.53	20240304	3780	4.10	20241025	0.88	N	225530	500	181 억	113230	N	N	N	N
136	20241107	100900	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3935	0	3	0.00	30538830	7751	45.32	3915	3950	3915	5110	2755	3935	3939.99	0.31	-414	3971	3952	3931	3912	3891	3942	3902	182	1175	500	2830	5	1	36338727	1430	8.57	1.50	12	0.02	459.00	2619.00	5920	20240304	-33.53	3780	20241025	4.10	5920	-33.53	20240304	3780	4.10	20241025	5920	-33.53	20240304	3780	4.10	20241025	0.88	N	225530	500	181 억	113230	N	N	N	N
137	20241107	090859	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3940	5	2	0.13	26861525	6812	39.83	3915	3950	3915	5110	2755	3935	3943.27	0.31	-414	3971	3952	3931	3912	3891	3942	3902	182	1175	500	2830	5	1	36338727	1432	8.58	1.50	12	0.02	459.00	2619.00	5920	20240304	-33.45	3780	20241025	4.23	5920	-33.45	20240304	3780	4.23	20241025	5920	-33.45	20240304	3780	4.23	20241025	0.88	N	225530	500	181 억	113230	N	N	N	N
138	20241106	160907	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3935	-5	5	-0.13	67161290	17104	111.67	3940	3950	3910	5120	2760	3940	3926.64	0.31	-367	3973	3956	3928	3911	3883	3965	3920	182	1180	500	2830	5	1	36338727	1430	8.57	1.50	12	0.05	459.00	2619.00	5920	20240304	-33.53	3780	20241025	4.10	5920	-33.53	20240304	3780	4.10	20241025	5920	-33.53	20240304	3780	4.10	20241025	0.89	N	225530	500	181 억	113597	N	N	N	N
139	20241106	150933	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3930	-10	5	-0.25	62581715	15939	104.06	3940	3950	3910	5120	2760	3940	3926.33	0.31	-367	3973	3956	3928	3911	3883	3965	3920	182	1180	500	2830	5	1	36338727	1428	8.56	1.50	12	0.04	459.00	2619.00	5920	20240304	-33.61	3780	20241025	3.97	5920	-33.61	20240304	3780	3.97	20241025	5920	-33.61	20240304	3780	3.97	20241025	0.89	N	225530	500	181 억	113597	N	N	N	N
140	20241106	140924	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3930	-10	5	-0.25	57995395	14769	96.42	3940	3950	3910	5120	2760	3940	3926.83	0.31	-367	3973	3956	3928	3911	3883	3965	3920	182	1180	500	2830	5	1	36338727	1428	8.56	1.50	12	0.04	459.00	2619.00	5920	20240304	-33.61	3780	20241025	3.97	5920	-33.61	20240304	3780	3.97	20241025	5920	-33.61	20240304	3780	3.97	20241025	0.89	N	225530	500	181 억	113597	N	N	N	N
141	20241106	130935	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3915	-25	5	-0.63	43835160	11149	72.79	3940	3950	3915	5120	2760	3940	3931.76	0.31	-251	3973	3956	3928	3911	3883	3965	3920	182	1180	500	2830	5	1	36338727	1423	8.53	1.49	12	0.03	459.00	2619.00	5920	20240304	-33.87	3780	20241025	3.57	5920	-33.87	20240304	3780	3.57	20241025	5920	-33.87	20240304	3780	3.57	20241025	0.89	N	225530	500	181 억	113597	N	N	N	N
142	20241106	120905	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3940	0	3	0.00	19274850	4899	31.98	3940	3950	3930	5120	2760	3940	3934.45	0.31	-9	3973	3956	3928	3911	3883	3965	3920	182	1180	500	2830	5	1	36338727	1432	8.58	1.50	12	0.01	459.00	2619.00	5920	20240304	-33.45	3780	20241025	4.23	5920	-33.45	20240304	3780	4.23	20241025	5920	-33.45	20240304	3780	4.23	20241025	0.89	N	225530	500	181 억	113597	N	N	N	N
143	20241106	110909	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3940	0	3	0.00	15984820	4063	26.53	3940	3950	3930	5120	2760	3940	3934.24	0.31	-9	3973	3956	3928	3911	3883	3965	3920	182	1180	500	2830	5	1	36338727	1432	8.58	1.50	12	0.01	459.00	2619.00	5920	20240304	-33.45	3780	20241025	4.23	5920	-33.45	20240304	3780	4.23	20241025	5920	-33.45	20240304	3780	4.23	20241025	0.89	N	225530	500	181 억	113597	N	N	N	N
144	20241106	100915	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3945	5	2	0.13	2490310	632	4.13	3940	3950	3935	5120	2760	3940	3940.36	0.31	-9	3973	3956	3928	3911	3883	3965	3920	182	1180	500	2830	5	1	36338727	1434	8.59	1.51	12	0.00	459.00	2619.00	5920	20240304	-33.36	3780	20241025	4.37	5920	-33.36	20240304	3780	4.37	20241025	5920	-33.36	20240304	3780	4.37	20241025	0.89	N	225530	500	181 억	113597	N	N	N	N
145	20241106	090909	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3940	0	3	0.00	94560	24	0.16	3940	3940	3940	5120	2760	3940	3940.00	0.31	0	3973	3956	3928	3911	3883	3965	3920	182	1180	500	2830	5	1	36338727	1432	8.58	1.50	12	0.00	459.00	2619.00	5920	20240304	-33.45	3780	20241025	4.23	5920	-33.45	20240304	3780	4.23	20241025	5920	-33.45	20240304	3780	4.23	20241025	0.89	N	225530	500	181 억	113597	N	N	N	N
146	20241105	160844	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3940	20	2	0.51	60077975	15312	126.88	3900	3945	3900	5090	2745	3920	3923.59	0.32	-2865	3946	3932	3911	3897	3876	3940	3905	182	1170	500	2820	5	1	36338727	1432	8.58	1.50	12	0.04	459.00	2619.00	5920	20240304	-33.45	3780	20241025	4.23	5920	-33.45	20240304	3780	4.23	20241025	5920	-33.45	20240304	3780	4.23	20241025	0.89	N	225530	500	181 억	116462	N	N	N	N
147	20241105	150901	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3940	20	2	0.51	52918760	13487	111.76	3900	3945	3900	5090	2745	3920	3923.69	0.32	-2556	3946	3932	3911	3897	3876	3940	3905	182	1170	500	2820	5	1	36338727	1432	8.58	1.50	12	0.04	459.00	2619.00	5920	20240304	-33.45	3780	20241025	4.23	5920	-33.45	20240304	3780	4.23	20241025	5920	-33.45	20240304	3780	4.23	20241025	0.89	N	225530	500	181 억	116462	N	N	N	N
148	20241105	140855	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3940	20	2	0.51	51565545	13143	108.91	3900	3945	3900	5090	2745	3920	3923.42	0.32	-2737	3946	3932	3911	3897	3876	3940	3905	182	1170	500	2820	5	1	36338727	1432	8.58	1.50	12	0.04	459.00	2619.00	5920	20240304	-33.45	3780	20241025	4.23	5920	-33.45	20240304	3780	4.23	20241025	5920	-33.45	20240304	3780	4.23	20241025	0.89	N	225530	500	181 억	116462	N	N	N	N
149	20241105	130902	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3940	20	2	0.51	49482190	12613	104.52	3900	3945	3900	5090	2745	3920	3923.11	0.32	-2738	3946	3932	3911	3897	3876	3940	3905	182	1170	500	2820	5	1	36338727	1432	8.58	1.50	12	0.03	459.00	2619.00	5920	20240304	-33.45	3780	20241025	4.23	5920	-33.45	20240304	3780	4.23	20241025	5920	-33.45	20240304	3780	4.23	20241025	0.89	N	225530	500	181 억	116462	N	N	N	N
150	20241105	120854	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3935	15	2	0.38	46790385	11929	98.85	3900	3945	3900	5090	2745	3920	3922.41	0.32	-2766	3946	3932	3911	3897	3876	3940	3905	182	1170	500	2820	5	1	36338727	1430	8.57	1.50	12	0.03	459.00	2619.00	5920	20240304	-33.53	3780	20241025	4.10	5920	-33.53	20240304	3780	4.10	20241025	5920	-33.53	20240304	3780	4.10	20241025	0.89	N	225530	500	181 억	116462	N	N	N	N
151	20241105	110841	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3925	5	2	0.13	42018915	10714	88.78	3900	3945	3900	5090	2745	3920	3921.87	0.32	-3015	3946	3932	3911	3897	3876	3940	3905	182	1170	500	2820	5	1	36338727	1426	8.55	1.50	12	0.03	459.00	2619.00	5920	20240304	-33.70	3780	20241025	3.84	5920	-33.70	20240304	3780	3.84	20241025	5920	-33.70	20240304	3780	3.84	20241025	0.89	N	225530	500	181 억	116462	N	N	N	N
152	20241105	100851	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3920	0	3	0.00	16720835	4270	35.38	3900	3945	3900	5090	2745	3920	3915.89	0.32	-484	3946	3932	3911	3897	3876	3940	3905	182	1170	500	2820	5	1	36338727	1424	8.54	1.50	12	0.01	459.00	2619.00	5920	20240304	-33.78	3780	20241025	3.70	5920	-33.78	20240304	3780	3.70	20241025	5920	-33.78	20240304	3780	3.70	20241025	0.89	N	225530	500	181 억	116462	N	N	N	N
153	20241105	090847	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3925	5	2	0.13	9813305	2505	20.76	3900	3925	3900	5090	2745	3920	3917.49	0.32	-379	3946	3932	3911	3897	3876	3940	3905	182	1170	500	2820	5	1	36338727	1426	8.55	1.50	12	0.01	459.00	2619.00	5920	20240304	-33.70	3780	20241025	3.84	5920	-33.70	20240304	3780	3.84	20241025	5920	-33.70	20240304	3780	3.84	20241025	0.89	N	225530	500	181 억	116462	N	N	N	N
154	20241104	160842	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3920	35	2	0.90	46775995	11968	67.06	3890	3925	3890	5050	2720	3885	3908.42	0.33	-1792	3955	3920	3890	3855	3825	3905	3840	182	1165	500	2790	5	1	36338727	1424	8.54	1.50	12	0.03	459.00	2619.00	5920	20240304	-33.78	3780	20241025	3.70	5920	-33.78	20240304	3780	3.70	20241025	5920	-33.78	20240304	3780	3.70	20241025	0.87	N	225530	500	181 억	118254	N	N	N	N
155	20241104	150859	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3910	25	2	0.64	37702310	9650	54.07	3890	3925	3890	5050	2720	3885	3906.98	0.33	-1426	3955	3920	3890	3855	3825	3905	3840	182	1165	500	2790	5	1	36338727	1421	8.52	1.49	12	0.03	459.00	2619.00	5920	20240304	-33.95	3780	20241025	3.44	5920	-33.95	20240304	3780	3.44	20241025	5920	-33.95	20240304	3780	3.44	20241025	0.87	N	225530	500	181 억	118254	N	N	N	N
156	20241104	140844	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3910	25	2	0.64	27163515	6955	38.97	3890	3925	3890	5050	2720	3885	3905.61	0.33	-1601	3955	3920	3890	3855	3825	3905	3840	182	1165	500	2790	5	1	36338727	1421	8.52	1.49	12	0.02	459.00	2619.00	5920	20240304	-33.95	3780	20241025	3.44	5920	-33.95	20240304	3780	3.44	20241025	5920	-33.95	20240304	3780	3.44	20241025	0.87	N	225530	500	181 억	118254	N	N	N	N
157	20241104	130821	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3915	30	2	0.77	22489285	5759	32.27	3890	3925	3890	5050	2720	3885	3905.07	0.33	-1183	3955	3920	3890	3855	3825	3905	3840	182	1165	500	2790	5	1	36338727	1423	8.53	1.49	12	0.02	459.00	2619.00	5920	20240304	-33.87	3780	20241025	3.57	5920	-33.87	20240304	3780	3.57	20241025	5920	-33.87	20240304	3780	3.57	20241025	0.87	N	225530	500	181 억	118254	N	N	N	N
158	20241104	120832	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3915	30	2	0.77	22469720	5754	32.24	3890	3925	3890	5050	2720	3885	3905.06	0.33	-1183	3955	3920	3890	3855	3825	3905	3840	182	1165	500	2790	5	1	36338727	1423	8.53	1.49	12	0.02	459.00	2619.00	5920	20240304	-33.87	3780	20241025	3.57	5920	-33.87	20240304	3780	3.57	20241025	5920	-33.87	20240304	3780	3.57	20241025	0.87	N	225530	500	181 억	118254	N	N	N	N
159	20241104	110825	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3910	25	2	0.64	17605560	4510	25.27	3890	3925	3890	5050	2720	3885	3903.67	0.33	-1183	3955	3920	3890	3855	3825	3905	3840	182	1165	500	2790	5	1	36338727	1421	8.52	1.49	12	0.01	459.00	2619.00	5920	20240304	-33.95	3780	20241025	3.44	5920	-33.95	20240304	3780	3.44	20241025	5920	-33.95	20240304	3780	3.44	20241025	0.87	N	225530	500	181 억	118254	N	N	N	N
160	20241104	100816	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3915	30	2	0.77	8169130	2092	11.72	3890	3925	3890	5050	2720	3885	3904.94	0.33	-335	3955	3920	3890	3855	3825	3905	3840	182	1165	500	2790	5	1	36338727	1423	8.53	1.49	12	0.01	459.00	2619.00	5920	20240304	-33.87	3780	20241025	3.57	5920	-33.87	20240304	3780	3.57	20241025	5920	-33.87	20240304	3780	3.57	20241025	0.87	N	225530	500	181 억	118254	N	N	N	N
161	20241104	090826	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3895	10	2	0.26	2471605	635	3.56	3890	3900	3890	5050	2720	3885	3892.29	0.33	91	3955	3920	3890	3855	3825	3905	3840	182	1165	500	2790	5	1	36338727	1415	8.49	1.49	12	0.00	459.00	2619.00	5920	20240304	-34.21	3780	20241025	3.04	5920	-34.21	20240304	3780	3.04	20241025	5920	-34.21	20240304	3780	3.04	20241025	0.87	N	225530	500	181 억	118254	N	N	N	N
162	20241101	160759	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3885	-10	5	-0.26	69432075	17847	96.09	3895	3925	3860	5060	2730	3895	3890.41	0.32	-32	3931	3912	3881	3862	3831	3922	3872	182	1165	500	2800	5	1	36338727	1412	8.46	1.48	12	0.05	459.00	2619.00	5920	20240304	-34.38	3780	20241025	2.78	5920	-34.38	20240304	3780	2.78	20241025	5920	-34.38	20240304	3780	2.78	20241025	0.86	N	225530	500	181 억	118031	N	N	N	N
163	20241101	150816	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3870	-25	5	-0.64	62298615	16001	86.15	3895	3925	3870	5060	2730	3895	3893.42	0.32	-120	3931	3912	3881	3862	3831	3922	3872	182	1165	500	2800	5	1	36338727	1406	8.43	1.48	12	0.04	459.00	2619.00	5920	20240304	-34.63	3780	20241025	2.38	5920	-34.63	20240304	3780	2.38	20241025	5920	-34.63	20240304	3780	2.38	20241025	0.86	N	225530	500	181 억	118031	N	N	N	N
164	20241101	140749	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3885	-10	5	-0.26	41129020	10556	56.83	3895	3925	3870	5060	2730	3895	3896.27	0.32	-533	3931	3912	3881	3862	3831	3922	3872	182	1165	500	2800	5	1	36338727	1412	8.46	1.48	12	0.03	459.00	2619.00	5920	20240304	-34.38	3780	20241025	2.78	5920	-34.38	20240304	3780	2.78	20241025	5920	-34.38	20240304	3780	2.78	20241025	0.86	N	225530	500	181 억	118031	N	N	N	N
165	20241101	130933	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3900	5	2	0.13	36460425	9352	50.35	3895	3925	3870	5060	2730	3895	3898.68	0.32	-533	3931	3912	3881	3862	3831	3922	3872	182	1165	500	2800	5	1	36338727	1417	8.50	1.49	12	0.03	459.00	2619.00	5920	20240304	-34.12	3780	20241025	3.17	5920	-34.12	20240304	3780	3.17	20241025	5920	-34.12	20240304	3780	3.17	20241025	0.86	N	225530	500	181 억	118031	N	N	N	N
166	20241101	120933	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3905	10	2	0.26	31710375	8131	43.78	3895	3925	3870	5060	2730	3895	3899.94	0.32	-533	3931	3912	3881	3862	3831	3922	3872	182	1165	500	2800	5	1	36338727	1419	8.51	1.49	12	0.02	459.00	2619.00	5920	20240304	-34.04	3780	20241025	3.31	5920	-34.04	20240304	3780	3.31	20241025	5920	-34.04	20240304	3780	3.31	20241025	0.86	N	225530	500	181 억	118031	N	N	N	N
167	20241101	110930	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3910	15	2	0.39	23014245	5893	31.73	3895	3925	3870	5060	2730	3895	3905.35	0.32	-785	3931	3912	3881	3862	3831	3922	3872	182	1165	500	2800	5	1	36338727	1421	8.52	1.49	12	0.02	459.00	2619.00	5920	20240304	-33.95	3780	20241025	3.44	5920	-33.95	20240304	3780	3.44	20241025	5920	-33.95	20240304	3780	3.44	20241025	0.86	N	225530	500	181 억	118031	N	N	N	N
168	20241101	100931	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3900	5	2	0.13	17372905	4445	23.93	3895	3925	3870	5060	2730	3895	3908.42	0.32	-711	3931	3912	3881	3862	3831	3922	3872	182	1165	500	2800	5	1	36338727	1417	8.50	1.49	12	0.01	459.00	2619.00	5920	20240304	-34.12	3780	20241025	3.17	5920	-34.12	20240304	3780	3.17	20241025	5920	-34.12	20240304	3780	3.17	20241025	0.86	N	225530	500	181 억	118031	N	N	N	N
169	20241101	090929	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3870	-25	5	-0.64	1644035	423	2.28	3895	3895	3870	5060	2730	3895	3886.61	0.32	-269	3931	3912	3881	3862	3831	3922	3872	182	1165	500	2800	5	1	36338727	1406	8.43	1.48	12	0.00	459.00	2619.00	5920	20240304	-34.63	3780	20241025	2.38	5920	-34.63	20240304	3780	2.38	20241025	5920	-34.63	20240304	3780	2.38	20241025	0.86	N	225530	500	181 억	118031	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History