KissMeData/006050/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	53	2	3.77	189609704	132380	152.62	1407	1460	1407	1829	985	1407	1432.13	3.20	0	219	1435	1420	1400	1385	1365	1428	1393	174	422	500	980	1	1	34895243	509	27.55	1.04	12	0.38	53.00	1399.00	1820	20221128	-19.78	1198	20230726	21.87	1750	-16.57	20230922	1198	21.87	20230726	1820	-19.78	20221206	1198	21.87	20230726	2.61	N	006050	500	174 억		1116490	N	N	0	N	00	N
3	20231130	150220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1448	41	2	2.91	164734874	115237	132.86	1407	1451	1407	1829	985	1407	1429.53	3.20	0	-805	1435	1420	1400	1385	1365	1428	1393	174	422	500	980	1	1	34895243	505	27.32	1.04	12	0.33	53.00	1399.00	1820	20221128	-20.44	1198	20230726	20.87	1750	-17.26	20230922	1198	20.87	20230726	1820	-20.44	20221206	1198	20.87	20230726	2.61	N	006050	500	174 억		1116490	N	N	0	N	00	N
4	20231130	140220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1438	31	2	2.20	116076102	81470	93.93	1407	1444	1407	1829	985	1407	1424.77	3.20	0	-319	1435	1420	1400	1385	1365	1428	1393	174	422	500	980	1	1	34895243	502	27.13	1.03	12	0.23	53.00	1399.00	1820	20221128	-20.99	1198	20230726	20.03	1750	-17.83	20230922	1198	20.03	20230726	1820	-20.99	20221206	1198	20.03	20230726	2.61	N	006050	500	174 억		1116490	N	N	0	N	00	N
5	20231130	130219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1436	29	2	2.06	80543483	56783	65.47	1407	1439	1407	1829	985	1407	1418.44	3.20	0	-801	1435	1420	1400	1385	1365	1428	1393	174	422	500	980	1	1	34895243	501	27.09	1.03	12	0.16	53.00	1399.00	1820	20221128	-21.10	1198	20230726	19.87	1750	-17.94	20230922	1198	19.87	20230726	1820	-21.10	20221206	1198	19.87	20230726	2.61	N	006050	500	174 억		1116490	N	N	0	N	00	N
6	20231130	120222	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1422	15	2	1.07	62174108	43920	50.64	1407	1439	1407	1829	985	1407	1415.62	3.20	0	-742	1435	1420	1400	1385	1365	1428	1393	174	422	500	980	1	1	34895243	496	26.83	1.02	12	0.13	53.00	1399.00	1820	20221128	-21.87	1198	20230726	18.70	1750	-18.74	20230922	1198	18.70	20230726	1820	-21.87	20221206	1198	18.70	20230726	2.61	N	006050	500	174 억		1116490	N	N	0	N	00	N
7	20231130	110220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1416	9	2	0.64	45722225	32374	37.32	1407	1417	1407	1829	985	1407	1412.31	3.20	0	-799	1435	1420	1400	1385	1365	1428	1393	174	422	500	980	1	1	34895243	494	26.72	1.01	12	0.09	53.00	1399.00	1820	20221128	-22.20	1198	20230726	18.20	1750	-19.09	20230922	1198	18.20	20230726	1820	-22.20	20221206	1198	18.20	20230726	2.61	N	006050	500	174 억		1116490	N	N	0	N	00	N
8	20231130	100219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1415	8	2	0.57	29698834	21043	24.26	1407	1415	1407	1829	985	1407	1411.34	3.20	0	-1174	1435	1420	1400	1385	1365	1428	1393	174	422	500	980	1	1	34895243	494	26.70	1.01	12	0.06	53.00	1399.00	1820	20221128	-22.25	1198	20230726	18.11	1750	-19.14	20230922	1198	18.11	20230726	1820	-22.25	20221206	1198	18.11	20230726	2.61	N	006050	500	174 억		1116490	N	N	0	N	00	N
9	20231130	090220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1408	1	2	0.07	1170630	832	0.96	1407	1408	1407	1829	985	1407	1407.01	3.20	0	-107	1435	1420	1400	1385	1365	1428	1393	174	422	500	980	1	1	34895243	491	26.57	1.01	12	0.00	53.00	1399.00	1820	20221128	-22.64	1198	20230726	17.53	1750	-19.54	20230922	1198	17.53	20230726	1820	-22.64	20221206	1198	17.53	20230726	2.61	N	006050	500	174 억		1116490	N	N	0	N	00	N
10	20231129	160219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	17	2	1.22	121866733	86730	221.74	1390	1415	1380	1807	973	1390	1405.13	3.19	0	3764	1420	1404	1389	1373	1358	1397	1366	174	417	500	970	1	1	34895243	491	26.55	1.01	12	0.25	53.00	1399.00	1820	20221128	-22.69	1198	20230726	17.45	1750	-19.60	20230922	1198	17.45	20230726	1820	-22.69	20221206	1198	17.45	20230726	2.58	N	006050	500	174 억		1112726	N	N	0	N	00	N
11	20231129	150220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1406	16	2	1.15	120013796	85413	218.37	1390	1415	1380	1807	973	1390	1405.10	3.19	0	3805	1420	1404	1389	1373	1358	1397	1366	174	417	500	970	1	1	34895243	491	26.53	1.01	12	0.24	53.00	1399.00	1820	20221128	-22.75	1198	20230726	17.36	1750	-19.66	20230922	1198	17.36	20230726	1820	-22.75	20221206	1198	17.36	20230726	2.58	N	006050	500	174 억		1112726	N	N	0	N	00	N
12	20231129	140219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1411	21	2	1.51	114340955	81374	208.04	1390	1415	1380	1807	973	1390	1405.13	3.19	0	3828	1420	1404	1389	1373	1358	1397	1366	174	417	500	970	1	1	34895243	492	26.62	1.01	12	0.23	53.00	1399.00	1820	20221128	-22.47	1198	20230726	17.78	1750	-19.37	20230922	1198	17.78	20230726	1820	-22.47	20221206	1198	17.78	20230726	2.58	N	006050	500	174 억		1112726	N	N	0	N	00	N
13	20231129	130221	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	17	2	1.22	67848601	48435	123.83	1390	1408	1380	1807	973	1390	1400.82	3.19	0	2991	1420	1404	1389	1373	1358	1397	1366	174	417	500	970	1	1	34895243	491	26.55	1.01	12	0.14	53.00	1399.00	1820	20221128	-22.69	1198	20230726	17.45	1750	-19.60	20230922	1198	17.45	20230726	1820	-22.69	20221206	1198	17.45	20230726	2.58	N	006050	500	174 억		1112726	N	N	0	N	00	N
14	20231129	120219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1408	18	2	1.29	61224266	43713	111.76	1390	1408	1380	1807	973	1390	1400.60	3.19	0	2991	1420	1404	1389	1373	1358	1397	1366	174	417	500	970	1	1	34895243	491	26.57	1.01	12	0.13	53.00	1399.00	1820	20221128	-22.64	1198	20230726	17.53	1750	-19.54	20230922	1198	17.53	20230726	1820	-22.64	20221206	1198	17.53	20230726	2.58	N	006050	500	174 억		1112726	N	N	0	N	00	N
15	20231129	110219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1405	15	2	1.08	56022325	40014	102.30	1390	1405	1380	1807	973	1390	1400.07	3.19	0	2532	1420	1404	1389	1373	1358	1397	1366	174	417	500	970	1	1	34895243	490	26.51	1.00	12	0.11	53.00	1399.00	1820	20221128	-22.80	1198	20230726	17.28	1750	-19.71	20230922	1198	17.28	20230726	1820	-22.80	20221206	1198	17.28	20230726	2.58	N	006050	500	174 억		1112726	N	N	0	N	00	N
16	20231129	100218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	11	2	0.79	23825686	17043	43.57	1390	1402	1380	1807	973	1390	1397.97	3.19	0	-3252	1420	1404	1389	1373	1358	1397	1366	174	417	500	970	1	1	34895243	489	26.43	1.00	12	0.05	53.00	1399.00	1820	20221128	-23.02	1198	20230726	16.94	1750	-19.94	20230922	1198	16.94	20230726	1820	-23.02	20221206	1198	16.94	20230726	2.58	N	006050	500	174 억		1112726	N	N	0	N	00	N
17	20231129	090218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1391	1	2	0.07	1265986	911	2.33	1390	1391	1385	1807	973	1390	1389.67	3.19	0	-826	1420	1404	1389	1373	1358	1397	1366	174	417	500	970	1	1	34895243	485	26.25	0.99	12	0.00	53.00	1399.00	1820	20221128	-23.57	1198	20230726	16.11	1750	-20.51	20230922	1198	16.11	20230726	1820	-23.57	20221206	1198	16.11	20230726	2.58	N	006050	500	174 억		1112726	N	N	0	N	00	N
18	20231128	160220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1390	-10	5	-0.71	53623611	38596	82.03	1395	1405	1374	1820	980	1400	1389.35	3.19	0	-263	1417	1408	1391	1382	1365	1413	1387	174	420	500	980	1	1	34895243	485	26.23	0.99	12	0.11	53.00	1399.00	1820	20221128	-23.63	1198	20230726	16.03	1750	-20.57	20230922	1198	16.03	20230726	1820	-23.63	20221128	1198	16.03	20230726	2.58	N	006050	500	174 억		1112989	N	N	0	N	00	N
19	20231128	150208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1390	-10	5	-0.71	52449056	37751	80.23	1395	1405	1374	1820	980	1400	1389.34	3.19	0	-166	1417	1408	1391	1382	1365	1413	1387	174	420	500	980	1	1	34895243	485	26.23	0.99	12	0.11	53.00	1399.00	1820	20221128	-23.63	1198	20230726	16.03	1750	-20.57	20230922	1198	16.03	20230726	1820	-23.63	20221128	1198	16.03	20230726	2.58	N	006050	500	174 억		1112989	N	N	0	N	00	N
20	20231128	140218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1390	-10	5	-0.71	46337327	33334	70.85	1395	1405	1374	1820	980	1400	1390.09	3.19	0	348	1417	1408	1391	1382	1365	1413	1387	174	420	500	980	1	1	34895243	485	26.23	0.99	12	0.10	53.00	1399.00	1820	20221128	-23.63	1198	20230726	16.03	1750	-20.57	20230922	1198	16.03	20230726	1820	-23.63	20221128	1198	16.03	20230726	2.58	N	006050	500	174 억		1112989	N	N	0	N	00	N
21	20231128	130218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1388	-12	5	-0.86	45308866	32594	69.27	1395	1405	1374	1820	980	1400	1390.10	3.19	0	416	1417	1408	1391	1382	1365	1413	1387	174	420	500	980	1	1	34895243	484	26.19	0.99	12	0.09	53.00	1399.00	1820	20221128	-23.74	1198	20230726	15.86	1750	-20.69	20230922	1198	15.86	20230726	1820	-23.74	20221128	1198	15.86	20230726	2.58	N	006050	500	174 억		1112989	N	N	0	N	00	N
22	20231128	120218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1395	-5	5	-0.36	44214940	31807	67.60	1395	1405	1374	1820	980	1400	1390.10	3.19	0	416	1417	1408	1391	1382	1365	1413	1387	174	420	500	980	1	1	34895243	487	26.32	1.00	12	0.09	53.00	1399.00	1820	20221128	-23.35	1198	20230726	16.44	1750	-20.29	20230922	1198	16.44	20230726	1820	-23.35	20221128	1198	16.44	20230726	2.58	N	006050	500	174 억		1112989	N	N	0	N	00	N
23	20231128	110218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1394	-6	5	-0.43	42980322	30921	65.72	1395	1405	1374	1820	980	1400	1390.00	3.19	0	1003	1417	1408	1391	1382	1365	1413	1387	174	420	500	980	1	1	34895243	486	26.30	1.00	12	0.09	53.00	1399.00	1820	20221128	-23.41	1198	20230726	16.36	1750	-20.34	20230922	1198	16.36	20230726	1820	-23.41	20221128	1198	16.36	20230726	2.58	N	006050	500	174 억		1112989	N	N	0	N	00	N
24	20231128	100218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1390	-10	5	-0.71	37681012	27111	57.62	1395	1405	1374	1820	980	1400	1389.88	3.19	0	1410	1417	1408	1391	1382	1365	1413	1387	174	420	500	980	1	1	34895243	485	26.23	0.99	12	0.08	53.00	1399.00	1820	20221128	-23.63	1198	20230726	16.03	1750	-20.57	20230922	1198	16.03	20230726	1820	-23.63	20221128	1198	16.03	20230726	2.58	N	006050	500	174 억		1112989	N	N	0	N	00	N
25	20231128	090217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	0	3	0.00	39085	28	0.06	1395	1400	1395	1820	980	1400	1395.89	3.19	0	-3	1417	1408	1391	1382	1365	1413	1387	174	420	500	980	1	1	34895243	489	26.42	1.00	12	0.00	53.00	1399.00	1820	20221128	-23.08	1198	20230726	16.86	1750	-20.00	20230922	1198	16.86	20230726	1820	-23.08	20221128	1198	16.86	20230726	2.58	N	006050	500	174 억		1112989	N	N	0	N	00	N
26	20231127	160219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	1	2	0.07	64666477	46532	180.75	1392	1400	1374	1818	980	1399	1389.72	3.20	0	-4859	1415	1406	1396	1387	1377	1402	1383	174	419	500	970	1	1	34895243	489	26.42	1.00	12	0.13	53.00	1399.00	1820	20221128	-23.08	1198	20230726	16.86	1750	-20.00	20230922	1198	16.86	20230726	1820	-23.08	20221128	1198	16.86	20230726	2.57	N	006050	500	174 억		1117848	N	N	0	N	00	N
27	20231127	150218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1395	-4	5	-0.29	58964313	42455	164.91	1392	1400	1374	1818	980	1399	1388.87	3.20	0	-4848	1415	1406	1396	1387	1377	1402	1383	174	419	500	970	1	1	34895243	487	26.32	1.00	12	0.12	53.00	1399.00	1820	20221128	-23.35	1198	20230726	16.44	1750	-20.29	20230922	1198	16.44	20230726	1820	-23.35	20221128	1198	16.44	20230726	2.57	N	006050	500	174 억		1117848	N	N	0	N	00	N
28	20231127	140219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1387	-12	5	-0.86	49767969	35835	139.20	1392	1400	1374	1818	980	1399	1388.81	3.20	0	-4277	1415	1406	1396	1387	1377	1402	1383	174	419	500	970	1	1	34895243	484	26.17	0.99	12	0.10	53.00	1399.00	1820	20221128	-23.79	1198	20230726	15.78	1750	-20.74	20230922	1198	15.78	20230726	1820	-23.79	20221128	1198	15.78	20230726	2.57	N	006050	500	174 억		1117848	N	N	0	N	00	N
29	20231127	130219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1389	-10	5	-0.71	42534047	30592	118.83	1392	1400	1375	1818	980	1399	1390.37	3.20	0	-3908	1415	1406	1396	1387	1377	1402	1383	174	419	500	970	1	1	34895243	485	26.21	0.99	12	0.09	53.00	1399.00	1820	20221128	-23.68	1198	20230726	15.94	1750	-20.63	20230922	1198	15.94	20230726	1820	-23.68	20221128	1198	15.94	20230726	2.57	N	006050	500	174 억		1117848	N	N	0	N	00	N
30	20231127	120218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1390	-9	5	-0.64	30026567	21546	83.69	1392	1400	1387	1818	980	1399	1393.60	3.20	0	-3284	1415	1406	1396	1387	1377	1402	1383	174	419	500	970	1	1	34895243	485	26.23	0.99	12	0.06	53.00	1399.00	1820	20221128	-23.63	1198	20230726	16.03	1750	-20.57	20230922	1198	16.03	20230726	1820	-23.63	20221128	1198	16.03	20230726	2.57	N	006050	500	174 억		1117848	N	N	0	N	00	N
31	20231127	110216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1395	-4	5	-0.29	19798009	14187	55.11	1392	1400	1387	1818	980	1399	1395.50	3.20	0	-3284	1415	1406	1396	1387	1377	1402	1383	174	419	500	970	1	1	34895243	487	26.32	1.00	12	0.04	53.00	1399.00	1820	20221128	-23.35	1198	20230726	16.44	1750	-20.29	20230922	1198	16.44	20230726	1820	-23.35	20221128	1198	16.44	20230726	2.57	N	006050	500	174 억		1117848	N	N	0	N	00	N
32	20231127	100216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1397	-2	5	-0.14	14092727	10083	39.17	1392	1400	1387	1818	980	1399	1397.67	3.20	0	-3279	1415	1406	1396	1387	1377	1402	1383	174	419	500	970	1	1	34895243	487	26.36	1.00	12	0.03	53.00	1399.00	1820	20221128	-23.24	1198	20230726	16.61	1750	-20.17	20230922	1198	16.61	20230726	1820	-23.24	20221128	1198	16.61	20230726	2.57	N	006050	500	174 억		1117848	N	N	0	N	00	N
33	20231127	090215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1399	0	3	0.00	460759	331	1.29	1392	1399	1392	1818	980	1399	1392.02	3.20	0	0	1415	1406	1396	1387	1377	1402	1383	174	419	500	970	1	1	34895243	488	26.40	1.00	12	0.00	53.00	1399.00	1820	20221128	-23.13	1198	20230726	16.78	1750	-20.06	20230922	1198	16.78	20230726	1820	-23.13	20221128	1198	16.78	20230726	2.57	N	006050	500	174 억		1117848	N	N	0	N	00	N
34	20231124	160216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1399	1	2	0.07	35861990	25744	42.61	1403	1405	1386	1817	979	1398	1393.02	3.21	0	-1593	1421	1409	1402	1390	1383	1406	1387	174	419	500	970	1	1	34895243	488	26.40	1.00	12	0.07	53.00	1399.00	1820	20221128	-23.13	1198	20230726	16.78	1750	-20.06	20230922	1198	16.78	20230726	1820	-23.13	20221128	1198	16.78	20230726	2.61	N	006050	500	174 억		1119441	N	N	0	N	00	N
35	20231124	150218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	-5	5	-0.36	34063528	24455	40.48	1403	1405	1386	1817	979	1398	1392.91	3.21	0	-1593	1421	1409	1402	1390	1383	1406	1387	174	419	500	970	1	1	34895243	486	26.28	1.00	12	0.07	53.00	1399.00	1820	20221128	-23.46	1198	20230726	16.28	1750	-20.40	20230922	1198	16.28	20230726	1820	-23.46	20221128	1198	16.28	20230726	2.61	N	006050	500	174 억		1119441	N	N	0	N	00	N
36	20231124	140217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1397	-1	5	-0.07	23977644	17216	28.50	1403	1405	1386	1817	979	1398	1392.75	3.21	0	-618	1421	1409	1402	1390	1383	1406	1387	174	419	500	970	1	1	34895243	487	26.36	1.00	12	0.05	53.00	1399.00	1820	20221128	-23.24	1198	20230726	16.61	1750	-20.17	20230922	1198	16.61	20230726	1820	-23.24	20221128	1198	16.61	20230726	2.61	N	006050	500	174 억		1119441	N	N	0	N	00	N
37	20231124	130216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1397	-1	5	-0.07	15054835	10808	17.89	1403	1405	1386	1817	979	1398	1392.93	3.21	0	-609	1421	1409	1402	1390	1383	1406	1387	174	419	500	970	1	1	34895243	487	26.36	1.00	12	0.03	53.00	1399.00	1820	20221128	-23.24	1198	20230726	16.61	1750	-20.17	20230922	1198	16.61	20230726	1820	-23.24	20221128	1198	16.61	20230726	2.61	N	006050	500	174 억		1119441	N	N	0	N	00	N
38	20231124	120218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	2	2	0.14	14288264	10258	16.98	1403	1405	1386	1817	979	1398	1392.89	3.21	0	-599	1421	1409	1402	1390	1383	1406	1387	174	419	500	970	1	1	34895243	489	26.42	1.00	12	0.03	53.00	1399.00	1820	20221128	-23.08	1198	20230726	16.86	1750	-20.00	20230922	1198	16.86	20230726	1820	-23.08	20221128	1198	16.86	20230726	2.61	N	006050	500	174 억		1119441	N	N	0	N	00	N
39	20231124	110218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	2	2	0.14	12936025	9292	15.38	1403	1405	1386	1817	979	1398	1392.17	3.21	0	-566	1421	1409	1402	1390	1383	1406	1387	174	419	500	970	1	1	34895243	489	26.42	1.00	12	0.03	53.00	1399.00	1820	20221128	-23.08	1198	20230726	16.86	1750	-20.00	20230922	1198	16.86	20230726	1820	-23.08	20221128	1198	16.86	20230726	2.61	N	006050	500	174 억		1119441	N	N	0	N	00	N
40	20231124	100215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1391	-7	5	-0.50	4009168	2882	4.77	1403	1405	1386	1817	979	1398	1391.11	3.21	0	-419	1421	1409	1402	1390	1383	1406	1387	174	419	500	970	1	1	34895243	485	26.25	0.99	12	0.01	53.00	1399.00	1820	20221128	-23.57	1198	20230726	16.11	1750	-20.51	20230922	1198	16.11	20230726	1820	-23.57	20221128	1198	16.11	20230726	2.61	N	006050	500	174 억		1119441	N	N	0	N	00	N
41	20231124	090216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	0	3	0.00	445577	318	0.53	1403	1405	1397	1817	979	1398	1401.19	3.21	0	-199	1421	1409	1402	1390	1383	1406	1387	174	419	500	970	1	1	34895243	488	26.38	1.00	12	0.00	53.00	1399.00	1820	20221128	-23.19	1198	20230726	16.69	1750	-20.11	20230922	1198	16.69	20230726	1820	-23.19	20221128	1198	16.69	20230726	2.61	N	006050	500	174 억		1119441	N	N	0	N	00	N
42	20231123	160214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	-6	5	-0.43	83892117	59865	147.63	1401	1414	1395	1825	983	1404	1401.35	3.21	0	-2366	1422	1413	1401	1392	1380	1407	1386	174	421	500	980	1	1	34895243	488	26.38	1.00	12	0.17	53.00	1399.00	1820	20221128	-23.19	1198	20230726	16.69	1750	-20.11	20230922	1198	16.69	20230726	1820	-23.19	20221128	1198	16.69	20230726	2.69	N	006050	500	174 억		1121807	N	N	0	N	00	N
43	20231123	150219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1403	-1	5	-0.07	73911603	52735	130.05	1401	1414	1395	1825	983	1404	1401.57	3.21	0	-2283	1422	1413	1401	1392	1380	1407	1386	174	421	500	980	1	1	34895243	490	26.47	1.00	12	0.15	53.00	1399.00	1820	20221128	-22.91	1198	20230726	17.11	1750	-19.83	20230922	1198	17.11	20230726	1820	-22.91	20221128	1198	17.11	20230726	2.69	N	006050	500	174 억		1121807	N	N	0	N	00	N
44	20231123	140218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1405	1	2	0.07	65837044	46979	115.85	1401	1414	1395	1825	983	1404	1401.41	3.21	0	-1432	1422	1413	1401	1392	1380	1407	1386	174	421	500	980	1	1	34895243	490	26.51	1.00	12	0.13	53.00	1399.00	1820	20221128	-22.80	1198	20230726	17.28	1750	-19.71	20230922	1198	17.28	20230726	1820	-22.80	20221128	1198	17.28	20230726	2.69	N	006050	500	174 억		1121807	N	N	0	N	00	N
45	20231123	130217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1402	-2	5	-0.14	53043205	37858	93.36	1401	1414	1395	1825	983	1404	1401.11	3.21	0	-1414	1422	1413	1401	1392	1380	1407	1386	174	421	500	980	1	1	34895243	489	26.45	1.00	12	0.11	53.00	1399.00	1820	20221128	-22.97	1198	20230726	17.03	1750	-19.89	20230922	1198	17.03	20230726	1820	-22.97	20221128	1198	17.03	20230726	2.69	N	006050	500	174 억		1121807	N	N	0	N	00	N
46	20231123	120216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1403	-1	5	-0.07	31108617	22223	54.80	1401	1414	1395	1825	983	1404	1399.84	3.21	0	-221	1422	1413	1401	1392	1380	1407	1386	174	421	500	980	1	1	34895243	490	26.47	1.00	12	0.06	53.00	1399.00	1820	20221128	-22.91	1198	20230726	17.11	1750	-19.83	20230922	1198	17.11	20230726	1820	-22.91	20221128	1198	17.11	20230726	2.69	N	006050	500	174 억		1121807	N	N	0	N	00	N
47	20231123	110218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1403	-1	5	-0.07	23800970	16994	41.91	1401	1414	1396	1825	983	1404	1400.55	3.21	0	-210	1422	1413	1401	1392	1380	1407	1386	174	421	500	980	1	1	34895243	490	26.47	1.00	12	0.05	53.00	1399.00	1820	20221128	-22.91	1198	20230726	17.11	1750	-19.83	20230922	1198	17.11	20230726	1820	-22.91	20221128	1198	17.11	20230726	2.69	N	006050	500	174 억		1121807	N	N	0	N	00	N
48	20231123	100216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1405	1	2	0.07	16908662	12062	29.75	1401	1414	1396	1825	983	1404	1401.81	3.21	0	-592	1422	1413	1401	1392	1380	1407	1386	174	421	500	980	1	1	34895243	490	26.51	1.00	12	0.03	53.00	1399.00	1820	20221128	-22.80	1198	20230726	17.28	1750	-19.71	20230922	1198	17.28	20230726	1820	-22.80	20221128	1198	17.28	20230726	2.69	N	006050	500	174 억		1121807	N	N	0	N	00	N
49	20231123	090215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1409	5	2	0.36	1753445	1250	3.08	1401	1409	1401	1825	983	1404	1402.76	3.21	0	404	1422	1413	1401	1392	1380	1407	1386	174	421	500	980	1	1	34895243	492	26.58	1.01	12	0.00	53.00	1399.00	1820	20221128	-22.58	1198	20230726	17.61	1750	-19.49	20230922	1198	17.61	20230726	1820	-22.58	20221128	1198	17.61	20230726	2.69	N	006050	500	174 억		1121807	N	N	0	N	00	N
50	20231122	160211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	-12	5	-0.85	56666121	40500	34.78	1408	1410	1389	1840	992	1416	1399.15	3.22	0	-1425	1434	1424	1407	1397	1380	1430	1403	174	424	500	990	1	1	34895243	490	26.49	1.00	12	0.12	53.00	1399.00	1820	20221128	-22.86	1198	20230726	17.20	1750	-19.77	20230922	1198	17.20	20230726	1820	-22.86	20221128	1198	17.20	20230726	2.64	N	006050	500	174 억		1123232	N	N	0	N	00	N
51	20231122	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	-12	5	-0.85	53953696	38564	33.12	1408	1410	1389	1840	992	1416	1399.07	3.22	0	-1506	1434	1424	1407	1397	1380	1430	1403	174	424	500	990	1	1	34895243	490	26.49	1.00	12	0.11	53.00	1399.00	1820	20221128	-22.86	1198	20230726	17.20	1750	-19.77	20230922	1198	17.20	20230726	1820	-22.86	20221128	1198	17.20	20230726	2.64	N	006050	500	174 억		1123232	N	N	0	N	00	N
52	20231122	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	-9	5	-0.64	50426133	36049	30.96	1408	1410	1389	1840	992	1416	1398.82	3.22	0	-1332	1434	1424	1407	1397	1380	1430	1403	174	424	500	990	1	1	34895243	491	26.55	1.01	12	0.10	53.00	1399.00	1820	20221128	-22.69	1198	20230726	17.45	1750	-19.60	20230922	1198	17.45	20230726	1820	-22.69	20221128	1198	17.45	20230726	2.64	N	006050	500	174 억		1123232	N	N	0	N	00	N
53	20231122	130221	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	-9	5	-0.64	42269345	30232	25.96	1408	1410	1389	1840	992	1416	1398.17	3.22	0	-1380	1434	1424	1407	1397	1380	1430	1403	174	424	500	990	1	1	34895243	491	26.55	1.01	12	0.09	53.00	1399.00	1820	20221128	-22.69	1198	20230726	17.45	1750	-19.60	20230922	1198	17.45	20230726	1820	-22.69	20221128	1198	17.45	20230726	2.64	N	006050	500	174 억		1123232	N	N	0	N	00	N
54	20231122	120218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	-9	5	-0.64	25058871	17935	15.40	1408	1410	1389	1840	992	1416	1397.20	3.22	0	-1337	1434	1424	1407	1397	1380	1430	1403	174	424	500	990	1	1	34895243	491	26.55	1.01	12	0.05	53.00	1399.00	1820	20221128	-22.69	1198	20230726	17.45	1750	-19.60	20230922	1198	17.45	20230726	1820	-22.69	20221128	1198	17.45	20230726	2.64	N	006050	500	174 억		1123232	N	N	0	N	00	N
55	20231122	110223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1409	-7	5	-0.49	21054864	15081	12.95	1408	1410	1389	1840	992	1416	1396.12	3.22	0	-946	1434	1424	1407	1397	1380	1430	1403	174	424	500	990	1	1	34895243	492	26.58	1.01	12	0.04	53.00	1399.00	1820	20221128	-22.58	1198	20230726	17.61	1750	-19.49	20230922	1198	17.61	20230726	1820	-22.58	20221128	1198	17.61	20230726	2.64	N	006050	500	174 억		1123232	N	N	0	N	00	N
56	20231122	100220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	-23	5	-1.62	12861278	9229	7.93	1408	1408	1389	1840	992	1416	1393.57	3.22	0	-694	1434	1424	1407	1397	1380	1430	1403	174	424	500	990	1	1	34895243	486	26.28	1.00	12	0.03	53.00	1399.00	1820	20221128	-23.46	1198	20230726	16.28	1750	-20.40	20230922	1198	16.28	20230726	1820	-23.46	20221128	1198	16.28	20230726	2.64	N	006050	500	174 억		1123232	N	N	0	N	00	N
57	20231122	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1408	-8	5	-0.56	111182	79	0.07	1408	1408	1406	1840	992	1416	1407.37	3.22	0	-29	1434	1424	1407	1397	1380	1430	1403	174	424	500	990	1	1	34895243	491	26.57	1.01	12	0.00	53.00	1399.00	1820	20221128	-22.64	1198	20230726	17.53	1750	-19.54	20230922	1198	17.53	20230726	1820	-22.64	20221128	1198	17.53	20230726	2.64	N	006050	500	174 억		1123232	N	N	0	N	00	N
58	20231121	160214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1416	5	2	0.35	162575258	116325	84.13	1410	1417	1390	1834	988	1411	1397.57	3.22	0	1044	1458	1434	1390	1366	1322	1446	1378	174	423	500	980	1	1	34895243	494	26.72	1.01	12	0.33	53.00	1399.00	1820	20221128	-22.20	1198	20230726	18.20	1750	-19.09	20230922	1198	18.20	20230726	1820	-22.20	20221128	1198	18.20	20230726	2.68	N	006050	500	174 억		1122188	N	N	0	N	00	N
59	20231121	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1410	-1	5	-0.07	158488473	113436	82.04	1410	1412	1390	1834	988	1411	1397.16	3.22	0	1531	1458	1434	1390	1366	1322	1446	1378	174	423	500	980	1	1	34895243	492	26.60	1.01	12	0.33	53.00	1399.00	1820	20221128	-22.53	1198	20230726	17.70	1750	-19.43	20230922	1198	17.70	20230726	1820	-22.53	20221128	1198	17.70	20230726	2.68	N	006050	500	174 억		1122188	N	N	0	N	00	N
60	20231121	140210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1397	-14	5	-0.99	83414030	59789	43.24	1410	1411	1390	1834	988	1411	1395.14	3.22	0	6534	1458	1434	1390	1366	1322	1446	1378	174	423	500	980	1	1	34895243	487	26.36	1.00	12	0.17	53.00	1399.00	1820	20221128	-23.24	1198	20230726	16.61	1750	-20.17	20230922	1198	16.61	20230726	1820	-23.24	20221128	1198	16.61	20230726	2.68	N	006050	500	174 억		1122188	N	N	0	N	00	N
61	20231121	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	-13	5	-0.92	80041290	57367	41.49	1410	1411	1390	1834	988	1411	1395.25	3.22	0	6547	1458	1434	1390	1366	1322	1446	1378	174	423	500	980	1	1	34895243	488	26.38	1.00	12	0.16	53.00	1399.00	1820	20221128	-23.19	1198	20230726	16.69	1750	-20.11	20230922	1198	16.69	20230726	1820	-23.19	20221128	1198	16.69	20230726	2.68	N	006050	500	174 억		1122188	N	N	0	N	00	N
62	20231121	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1395	-16	5	-1.13	66923660	47959	34.68	1410	1411	1390	1834	988	1411	1395.43	3.22	0	3760	1458	1434	1390	1366	1322	1446	1378	174	423	500	980	1	1	34895243	487	26.32	1.00	12	0.14	53.00	1399.00	1820	20221128	-23.35	1198	20230726	16.44	1750	-20.29	20230922	1198	16.44	20230726	1820	-23.35	20221128	1198	16.44	20230726	2.68	N	006050	500	174 억		1122188	N	N	0	N	00	N
63	20231121	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	-7	5	-0.50	52952333	37942	27.44	1410	1411	1390	1834	988	1411	1395.61	3.22	0	6	1458	1434	1390	1366	1322	1446	1378	174	423	500	980	1	1	34895243	490	26.49	1.00	12	0.11	53.00	1399.00	1820	20221128	-22.86	1198	20230726	17.20	1750	-19.77	20230922	1198	17.20	20230726	1820	-22.86	20221128	1198	17.20	20230726	2.68	N	006050	500	174 억		1122188	N	N	0	N	00	N
64	20231121	100208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1392	-19	5	-1.35	23488010	16826	12.17	1410	1411	1390	1834	988	1411	1395.94	3.22	0	-1592	1458	1434	1390	1366	1322	1446	1378	174	423	500	980	1	1	34895243	486	26.26	0.99	12	0.05	53.00	1399.00	1820	20221128	-23.52	1198	20230726	16.19	1750	-20.46	20230922	1198	16.19	20230726	1820	-23.52	20221128	1198	16.19	20230726	2.68	N	006050	500	174 억		1122188	N	N	0	N	00	N
65	20231121	090209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1405	-6	5	-0.43	896218	636	0.46	1410	1411	1405	1834	988	1411	1409.15	3.22	0	-525	1458	1434	1390	1366	1322	1446	1378	174	423	500	980	1	1	34895243	490	26.51	1.00	12	0.00	53.00	1399.00	1820	20221128	-22.80	1198	20230726	17.28	1750	-19.71	20230922	1198	17.28	20230726	1820	-22.80	20221128	1198	17.28	20230726	2.68	N	006050	500	174 억		1122188	N	N	0	N	00	N
66	20231120	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1411	55	2	4.06	193083459	138079	314.16	1346	1414	1346	1762	950	1356	1398.33	3.20	0	5833	1370	1363	1354	1347	1338	1358	1342	174	406	500	940	1	1	34895243	492	26.62	1.01	12	0.40	53.00	1399.00	1835	20221116	-23.11	1198	20230726	17.78	1750	-19.37	20230922	1198	17.78	20230726	1820	-22.47	20221128	1198	17.78	20230726	2.68	N	006050	500	174 억		1116355	N	N	0	N	00	N
67	20231120	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	51	2	3.76	181742136	130027	295.84	1346	1414	1346	1762	950	1356	1397.73	3.20	0	5925	1370	1363	1354	1347	1338	1358	1342	174	406	500	940	1	1	34895243	491	26.55	1.01	12	0.37	53.00	1399.00	1835	20221116	-23.32	1198	20230726	17.45	1750	-19.60	20230922	1198	17.45	20230726	1820	-22.69	20221128	1198	17.45	20230726	2.68	N	006050	500	174 억		1116355	N	N	0	N	00	N
68	20231120	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	48	2	3.54	163873027	117334	266.96	1346	1414	1346	1762	950	1356	1396.64	3.20	0	6835	1370	1363	1354	1347	1338	1358	1342	174	406	500	940	1	1	34895243	490	26.49	1.00	12	0.34	53.00	1399.00	1835	20221116	-23.49	1198	20230726	17.20	1750	-19.77	20230922	1198	17.20	20230726	1820	-22.86	20221128	1198	17.20	20230726	2.68	N	006050	500	174 억		1116355	N	N	0	N	00	N
69	20231120	130210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1411	55	2	4.06	155200467	111168	252.93	1346	1414	1346	1762	950	1356	1396.09	3.20	0	6137	1370	1363	1354	1347	1338	1358	1342	174	406	500	940	1	1	34895243	492	26.62	1.01	12	0.32	53.00	1399.00	1835	20221116	-23.11	1198	20230726	17.78	1750	-19.37	20230922	1198	17.78	20230726	1820	-22.47	20221128	1198	17.78	20230726	2.68	N	006050	500	174 억		1116355	N	N	0	N	00	N
70	20231120	120209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1403	47	2	3.47	148291588	106263	241.77	1346	1414	1346	1762	950	1356	1395.51	3.20	0	6055	1370	1363	1354	1347	1338	1358	1342	174	406	500	940	1	1	34895243	490	26.47	1.00	12	0.30	53.00	1399.00	1835	20221116	-23.54	1198	20230726	17.11	1750	-19.83	20230922	1198	17.11	20230726	1820	-22.91	20221128	1198	17.11	20230726	2.68	N	006050	500	174 억		1116355	N	N	0	N	00	N
71	20231120	110209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1406	50	2	3.69	125164484	89847	204.42	1346	1410	1346	1762	950	1356	1393.08	3.20	0	5610	1370	1363	1354	1347	1338	1358	1342	174	406	500	940	1	1	34895243	491	26.53	1.01	12	0.26	53.00	1399.00	1835	20221116	-23.38	1198	20230726	17.36	1750	-19.66	20230922	1198	17.36	20230726	1820	-22.75	20221128	1198	17.36	20230726	2.68	N	006050	500	174 억		1116355	N	N	0	N	00	N
72	20231120	100209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1409	53	2	3.91	88495368	63713	144.96	1346	1410	1346	1762	950	1356	1388.97	3.20	0	4705	1370	1363	1354	1347	1338	1358	1342	174	406	500	940	1	1	34895243	492	26.58	1.01	12	0.18	53.00	1399.00	1835	20221116	-23.22	1198	20230726	17.61	1750	-19.49	20230922	1198	17.61	20230726	1820	-22.58	20221128	1198	17.61	20230726	2.68	N	006050	500	174 억		1116355	N	N	0	N	00	N
73	20231120	090210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1356	0	3	0.00	1433600	1065	2.42	1346	1356	1346	1762	950	1356	1346.10	3.20	0	0	1370	1363	1354	1347	1338	1358	1342	174	406	500	940	1	1	34895243	473	25.58	0.97	12	0.00	53.00	1399.00	1835	20221116	-26.10	1198	20230726	13.19	1750	-22.51	20230922	1198	13.19	20230726	1820	-25.49	20221128	1198	13.19	20230726	2.68	N	006050	500	174 억		1116355	N	N	0	N	00	N
74	20231117	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1356	-1	5	-0.07	59347046	43947	87.60	1360	1361	1345	1764	950	1357	1350.42	3.21	0	-2307	1380	1368	1349	1337	1318	1359	1328	174	407	500	940	1	1	34895243	473	25.58	0.97	12	0.13	53.00	1399.00	1920	20221115	-29.37	1198	20230726	13.19	1750	-22.51	20230922	1198	13.19	20230726	1820	-25.49	20221128	1198	13.19	20230726	2.69	N	006050	500	174 억		1118667	N	N	0	N	00	N
75	20231117	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1356	-1	5	-0.07	55482606	41097	81.92	1360	1361	1345	1764	950	1357	1350.04	3.21	0	-2300	1380	1368	1349	1337	1318	1359	1328	174	407	500	940	1	1	34895243	473	25.58	0.97	12	0.12	53.00	1399.00	1920	20221115	-29.37	1198	20230726	13.19	1750	-22.51	20230922	1198	13.19	20230726	1820	-25.49	20221128	1198	13.19	20230726	2.69	N	006050	500	174 억		1118667	N	N	0	N	00	N
76	20231117	140214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1354	-3	5	-0.22	54185073	40138	80.01	1360	1361	1345	1764	950	1357	1349.97	3.21	0	-1961	1380	1368	1349	1337	1318	1359	1328	174	407	500	940	1	1	34895243	472	25.55	0.97	12	0.12	53.00	1399.00	1920	20221115	-29.48	1198	20230726	13.02	1750	-22.63	20230922	1198	13.02	20230726	1820	-25.60	20221128	1198	13.02	20230726	2.69	N	006050	500	174 억		1118667	N	N	0	N	00	N
77	20231117	130213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1355	-2	5	-0.15	53534781	39656	79.05	1360	1361	1345	1764	950	1357	1349.98	3.21	0	-2189	1380	1368	1349	1337	1318	1359	1328	174	407	500	940	1	1	34895243	473	25.57	0.97	12	0.11	53.00	1399.00	1920	20221115	-29.43	1198	20230726	13.11	1750	-22.57	20230922	1198	13.11	20230726	1820	-25.55	20221128	1198	13.11	20230726	2.69	N	006050	500	174 억		1118667	N	N	0	N	00	N
78	20231117	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1355	-2	5	-0.15	31001064	22940	45.73	1360	1361	1345	1764	950	1357	1351.40	3.21	0	-2538	1380	1368	1349	1337	1318	1359	1328	174	407	500	940	1	1	34895243	473	25.57	0.97	12	0.07	53.00	1399.00	1920	20221115	-29.43	1198	20230726	13.11	1750	-22.57	20230922	1198	13.11	20230726	1820	-25.55	20221128	1198	13.11	20230726	2.69	N	006050	500	174 억		1118667	N	N	0	N	00	N
79	20231117	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1357	0	3	0.00	12633530	9335	18.61	1360	1361	1345	1764	950	1357	1353.35	3.21	0	-2534	1380	1368	1349	1337	1318	1359	1328	174	407	500	940	1	1	34895243	474	25.60	0.97	12	0.03	53.00	1399.00	1920	20221115	-29.32	1198	20230726	13.27	1750	-22.46	20230922	1198	13.27	20230726	1820	-25.44	20221128	1198	13.27	20230726	2.69	N	006050	500	174 억		1118667	N	N	0	N	00	N
80	20231117	100214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1354	-3	5	-0.22	9175462	6785	13.53	1360	1361	1345	1764	950	1357	1352.32	3.21	0	-2275	1380	1368	1349	1337	1318	1359	1328	174	407	500	940	1	1	34895243	472	25.55	0.97	12	0.02	53.00	1399.00	1920	20221115	-29.48	1198	20230726	13.02	1750	-22.63	20230922	1198	13.02	20230726	1820	-25.60	20221128	1198	13.02	20230726	2.69	N	006050	500	174 억		1118667	N	N	0	N	00	N
81	20231117	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1360	3	2	0.22	1017450	750	1.50	1360	1360	1350	1764	950	1357	1356.60	3.21	0	-244	1380	1368	1349	1337	1318	1359	1328	174	407	500	940	1	1	34895243	475	25.66	0.97	12	0.00	53.00	1399.00	1920	20221115	-29.17	1198	20230726	13.52	1750	-22.29	20230922	1198	13.52	20230726	1820	-25.27	20221128	1198	13.52	20230726	2.69	N	006050	500	174 억		1118667	N	N	0	N	00	N
82	20231116	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1350	-5	5	-0.37	61873433	46072	85.72	1361	1361	1330	1761	949	1355	1342.97	3.20	0	2741	1377	1366	1354	1343	1331	1371	1348	174	406	500	940	1	1	34895243	471	25.47	0.96	12	0.13	53.00	1399.00	2140	20221114	-36.92	1198	20230726	12.69	1750	-22.86	20230922	1198	12.69	20230726	1835	-26.43	20221116	1198	12.69	20230726	2.71	N	006050	500	174 억		1116148	N	N	0	N	00	N
83	20231116	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1354	-1	5	-0.07	56961272	42420	78.92	1361	1361	1330	1761	949	1355	1342.79	3.20	0	3092	1377	1366	1354	1343	1331	1371	1348	174	406	500	940	1	1	34895243	472	25.55	0.97	12	0.12	53.00	1399.00	2140	20221114	-36.73	1198	20230726	13.02	1750	-22.63	20230922	1198	13.02	20230726	1835	-26.21	20221116	1198	13.02	20230726	2.71	N	006050	500	174 억		1116148	N	N	0	N	00	N
84	20231116	140213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1356	1	2	0.07	49540669	36904	68.66	1361	1361	1330	1761	949	1355	1342.42	3.20	0	2072	1377	1366	1354	1343	1331	1371	1348	174	406	500	940	1	1	34895243	473	25.58	0.97	12	0.11	53.00	1399.00	2140	20221114	-36.64	1198	20230726	13.19	1750	-22.51	20230922	1198	13.19	20230726	1835	-26.10	20221116	1198	13.19	20230726	2.71	N	006050	500	174 억		1116148	N	N	0	N	00	N
85	20231116	130213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1346	-9	5	-0.66	44832997	33419	62.17	1361	1361	1330	1761	949	1355	1341.54	3.20	0	2505	1377	1366	1354	1343	1331	1371	1348	174	406	500	940	1	1	34895243	470	25.40	0.96	12	0.10	53.00	1399.00	2140	20221114	-37.10	1198	20230726	12.35	1750	-23.09	20230922	1198	12.35	20230726	1835	-26.65	20221116	1198	12.35	20230726	2.71	N	006050	500	174 억		1116148	N	N	0	N	00	N
86	20231116	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1342	-13	5	-0.96	36658873	27308	50.81	1361	1361	1330	1761	949	1355	1342.42	3.20	0	2383	1377	1366	1354	1343	1331	1371	1348	174	406	500	940	1	1	34895243	468	25.32	0.96	12	0.08	53.00	1399.00	2140	20221114	-37.29	1198	20230726	12.02	1750	-23.31	20230922	1198	12.02	20230726	1835	-26.87	20221116	1198	12.02	20230726	2.71	N	006050	500	174 억		1116148	N	N	0	N	00	N
87	20231116	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1346	-9	5	-0.66	31084060	23140	43.05	1361	1361	1330	1761	949	1355	1343.30	3.20	0	1757	1377	1366	1354	1343	1331	1371	1348	174	406	500	940	1	1	34895243	470	25.40	0.96	12	0.07	53.00	1399.00	2140	20221114	-37.10	1198	20230726	12.35	1750	-23.09	20230922	1198	12.35	20230726	1835	-26.65	20221116	1198	12.35	20230726	2.71	N	006050	500	174 억		1116148	N	N	0	N	00	N
88	20231116	100210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1357	2	2	0.15	6857660	5077	9.45	1361	1361	1330	1761	949	1355	1350.73	3.20	0	-504	1377	1366	1354	1343	1331	1371	1348	174	406	500	940	1	1	34895243	474	25.60	0.97	12	0.01	53.00	1399.00	2140	20221114	-36.59	1198	20230726	13.27	1750	-22.46	20230922	1198	13.27	20230726	1835	-26.05	20221116	1198	13.27	20230726	2.71	N	006050	500	174 억		1116148	N	N	0	N	00	N
89	20231116	090209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1355	0	3	0.00	0	0	0.00	0	0	0	1761	949	1355	0.00	3.20	0	0	1377	1366	1354	1343	1331	1371	1348	174	406	500	940	1	1	34895243	473	25.57	0.97	12	0.00	53.00	1399.00	2140	20221114	-36.68	1198	20230726	13.11	1750	-22.57	20230922	1198	13.11	20230726	1835	-26.16	20221116	1198	13.11	20230726	2.71	N	006050	500	174 억		1116148	N	N	0	N	00	N
90	20231115	160204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1355	0	3	0.00	72622624	53749	38.91	1343	1365	1342	1761	949	1355	1351.14	3.19	0	1475	1422	1388	1345	1311	1268	1405	1328	174	406	500	940	1	1	34895243	473	25.57	0.97	12	0.15	53.00	1399.00	2140	20221114	-36.68	1198	20230726	13.11	1750	-22.57	20230922	1198	13.11	20230726	1920	-29.43	20221115	1198	13.11	20230726	2.66	N	006050	500	174 억		1114673	N	N	0	N	00	N
91	20231115	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1355	0	3	0.00	58999671	43655	31.60	1343	1365	1342	1761	949	1355	1351.50	3.19	0	531	1422	1388	1345	1311	1268	1405	1328	174	406	500	940	1	1	34895243	473	25.57	0.97	12	0.13	53.00	1399.00	2140	20221114	-36.68	1198	20230726	13.11	1750	-22.57	20230922	1198	13.11	20230726	1920	-29.43	20221115	1198	13.11	20230726	2.66	N	006050	500	174 억		1114673	N	N	0	N	00	N
92	20231115	140215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1352	-3	5	-0.22	54398358	40249	29.14	1343	1365	1342	1761	949	1355	1351.55	3.19	0	847	1422	1388	1345	1311	1268	1405	1328	174	406	500	940	1	1	34895243	472	25.51	0.97	12	0.12	53.00	1399.00	2140	20221114	-36.82	1198	20230726	12.85	1750	-22.74	20230922	1198	12.85	20230726	1920	-29.58	20221115	1198	12.85	20230726	2.66	N	006050	500	174 억		1114673	N	N	0	N	00	N
93	20231115	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1355	0	3	0.00	47991553	35512	25.71	1343	1365	1342	1761	949	1355	1351.42	3.19	0	535	1422	1388	1345	1311	1268	1405	1328	174	406	500	940	1	1	34895243	473	25.57	0.97	12	0.10	53.00	1399.00	2140	20221114	-36.68	1198	20230726	13.11	1750	-22.57	20230922	1198	13.11	20230726	1920	-29.43	20221115	1198	13.11	20230726	2.66	N	006050	500	174 억		1114673	N	N	0	N	00	N
94	20231115	120216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1354	-1	5	-0.07	37980424	28100	20.34	1343	1365	1342	1761	949	1355	1351.62	3.19	0	437	1422	1388	1345	1311	1268	1405	1328	174	406	500	940	1	1	34895243	472	25.55	0.97	12	0.08	53.00	1399.00	2140	20221114	-36.73	1198	20230726	13.02	1750	-22.63	20230922	1198	13.02	20230726	1920	-29.48	20221115	1198	13.02	20230726	2.66	N	006050	500	174 억		1114673	N	N	0	N	00	N
95	20231115	110217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1356	1	2	0.07	28771105	21286	15.41	1343	1365	1342	1761	949	1355	1351.64	3.19	0	495	1422	1388	1345	1311	1268	1405	1328	174	406	500	940	1	1	34895243	473	25.58	0.97	12	0.06	53.00	1399.00	2140	20221114	-36.64	1198	20230726	13.19	1750	-22.51	20230922	1198	13.19	20230726	1920	-29.37	20221115	1198	13.19	20230726	2.66	N	006050	500	174 억		1114673	N	N	0	N	00	N
96	20231115	100214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1358	3	2	0.22	27001441	19978	14.46	1343	1365	1342	1761	949	1355	1351.56	3.19	0	-360	1422	1388	1345	1311	1268	1405	1328	174	406	500	940	1	1	34895243	474	25.62	0.97	12	0.06	53.00	1399.00	2140	20221114	-36.54	1198	20230726	13.36	1750	-22.40	20230922	1198	13.36	20230726	1920	-29.27	20221115	1198	13.36	20230726	2.66	N	006050	500	174 억		1114673	N	N	0	N	00	N
97	20231115	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1353	-2	5	-0.15	1899032	1414	1.02	1343	1353	1343	1761	949	1355	1343.02	3.19	0	0	1422	1388	1345	1311	1268	1405	1328	174	406	500	940	1	1	34895243	472	25.53	0.97	12	0.00	53.00	1399.00	2140	20221114	-36.78	1198	20230726	12.94	1750	-22.69	20230922	1198	12.94	20230726	1920	-29.53	20221115	1198	12.94	20230726	2.66	N	006050	500	174 억		1114673	N	N	0	N	00	N
98	20231114	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1355	25	2	1.88	182781599	138091	133.88	1302	1379	1302	1729	931	1330	1323.63	3.19	0	1639	1360	1344	1317	1301	1274	1353	1310	174	399	500	930	1	1	34895243	473	25.57	0.97	12	0.40	53.00	1399.00	2140	20221114	-36.68	1198	20230726	13.11	1750	-22.57	20230922	1198	13.11	20230726	2140	-36.68	20221114	1198	13.11	20230726	2.66	N	006050	500	174 억		1113034	N	N	0	N	00	N
99	20231114	150212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1362	32	2	2.41	162850057	123339	119.58	1302	1379	1302	1729	931	1330	1320.35	3.19	0	2519	1360	1344	1317	1301	1274	1353	1310	174	399	500	930	1	1	34895243	475	25.70	0.97	12	0.35	53.00	1399.00	2140	20221114	-36.36	1198	20230726	13.69	1750	-22.17	20230922	1198	13.69	20230726	2140	-36.36	20221114	1198	13.69	20230726	2.66	N	006050	500	174 억		1113034	N	N	0	N	00	N
100	20231114	140212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1342	12	2	0.90	137863843	104876	101.68	1302	1346	1302	1729	931	1330	1314.54	3.19	0	3780	1360	1344	1317	1301	1274	1353	1310	174	399	500	930	1	1	34895243	468	25.32	0.96	12	0.30	53.00	1399.00	2140	20221114	-37.29	1198	20230726	12.02	1750	-23.31	20230922	1198	12.02	20230726	2140	-37.29	20221114	1198	12.02	20230726	2.66	N	006050	500	174 억		1113034	N	N	0	N	00	N
101	20231114	130214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1333	3	2	0.23	122421211	93288	90.45	1302	1333	1302	1729	931	1330	1312.29	3.19	0	5816	1360	1344	1317	1301	1274	1353	1310	174	399	500	930	1	1	34895243	465	25.15	0.95	12	0.27	53.00	1399.00	2140	20221114	-37.71	1198	20230726	11.27	1750	-23.83	20230922	1198	11.27	20230726	2140	-37.71	20221114	1198	11.27	20230726	2.66	N	006050	500	174 억		1113034	N	N	0	N	00	N
102	20231114	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1321	-9	5	-0.68	117882859	89872	87.13	1302	1332	1302	1729	931	1330	1311.68	3.19	0	6931	1360	1344	1317	1301	1274	1353	1310	174	399	500	930	1	1	34895243	461	24.92	0.94	12	0.26	53.00	1399.00	2140	20221114	-38.27	1198	20230726	10.27	1750	-24.51	20230922	1198	10.27	20230726	2140	-38.27	20221114	1198	10.27	20230726	2.66	N	006050	500	174 억		1113034	N	N	0	N	00	N
103	20231114	110215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1325	-5	5	-0.38	108846570	83037	80.51	1302	1332	1302	1729	931	1330	1310.82	3.19	0	7420	1360	1344	1317	1301	1274	1353	1310	174	399	500	930	1	1	34895243	462	25.00	0.95	12	0.24	53.00	1399.00	2140	20221114	-38.08	1198	20230726	10.60	1750	-24.29	20230922	1198	10.60	20230726	2140	-38.08	20221114	1198	10.60	20230726	2.66	N	006050	500	174 억		1113034	N	N	0	N	00	N
104	20231114	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1330	0	3	0.00	84450574	64506	62.54	1302	1330	1302	1729	931	1330	1309.19	3.19	0	3942	1360	1344	1317	1301	1274	1353	1310	174	399	500	930	1	1	34895243	464	25.09	0.95	12	0.18	53.00	1399.00	2140	20221114	-37.85	1198	20230726	11.02	1750	-24.00	20230922	1198	11.02	20230726	2140	-37.85	20221114	1198	11.02	20230726	2.66	N	006050	500	174 억		1113034	N	N	0	N	00	N
105	20231114	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1305	-25	5	-1.88	44273426	33962	32.93	1302	1324	1302	1729	931	1330	1303.62	3.19	0	110	1360	1344	1317	1301	1274	1353	1310	174	399	500	930	1	1	34895243	455	24.62	0.93	12	0.10	53.00	1399.00	2140	20221114	-39.02	1198	20230726	8.93	1750	-25.43	20230922	1198	8.93	20230726	2140	-39.02	20221114	1198	8.93	20230726	2.66	N	006050	500	174 억		1113034	N	N	0	N	00	N
106	20231113	160211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1330	16	2	1.22	129165992	98508	396.84	1315	1333	1290	1708	920	1314	1311.21	3.22	0	-23375	1342	1327	1319	1304	1296	1324	1301	174	394	500	910	1	1	34895243	464	25.09	0.95	12	0.28	53.00	1399.00	2140	20221114	-37.85	1198	20230726	11.02	1750	-24.00	20230922	1198	11.02	20230726	2140	-37.85	20221114	1198	11.02	20230726	2.66	N	006050	500	174 억		1123011	N	N	0	N	00	N
107	20231113	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1318	4	2	0.30	114053500	87104	350.90	1315	1330	1290	1708	920	1314	1309.39	3.22	0	-21392	1342	1327	1319	1304	1296	1324	1301	174	394	500	910	1	1	34895243	460	24.87	0.94	12	0.25	53.00	1399.00	2140	20221114	-38.41	1198	20230726	10.02	1750	-24.69	20230922	1198	10.02	20230726	2140	-38.41	20221114	1198	10.02	20230726	2.66	N	006050	500	174 억		1123011	N	N	0	N	00	N
108	20231113	140210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1315	1	2	0.08	101005457	77189	310.96	1315	1330	1290	1708	920	1314	1308.55	3.22	0	-17782	1342	1327	1319	1304	1296	1324	1301	174	394	500	910	1	1	34895243	459	24.81	0.94	12	0.22	53.00	1399.00	2140	20221114	-38.55	1198	20230726	9.77	1750	-24.86	20230922	1198	9.77	20230726	2140	-38.55	20221114	1198	9.77	20230726	2.66	N	006050	500	174 억		1123011	N	N	0	N	00	N
109	20231113	130209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1296	-18	5	-1.37	95208272	72741	293.04	1315	1330	1290	1708	920	1314	1308.87	3.22	0	-15682	1342	1327	1319	1304	1296	1324	1301	174	394	500	910	1	1	34895243	452	24.45	0.93	12	0.21	53.00	1399.00	2140	20221114	-39.44	1198	20230726	8.18	1750	-25.94	20230922	1198	8.18	20230726	2140	-39.44	20221114	1198	8.18	20230726	2.66	N	006050	500	174 억		1123011	N	N	0	N	00	N
110	20231113	120209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	-14	5	-1.07	93100854	71117	286.50	1315	1330	1290	1708	920	1314	1309.12	3.22	0	-14471	1342	1327	1319	1304	1296	1324	1301	174	394	500	910	1	1	34895243	454	24.53	0.93	12	0.20	53.00	1399.00	2140	20221114	-39.25	1198	20230726	8.51	1750	-25.71	20230922	1198	8.51	20230726	2140	-39.25	20221114	1198	8.51	20230726	2.66	N	006050	500	174 억		1123011	N	N	0	N	00	N
111	20231113	110208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1309	-5	5	-0.38	66388279	50545	203.62	1315	1330	1300	1708	920	1314	1313.45	3.22	0	-5061	1342	1327	1319	1304	1296	1324	1301	174	394	500	910	1	1	34895243	457	24.70	0.94	12	0.14	53.00	1399.00	2140	20221114	-38.83	1198	20230726	9.27	1750	-25.20	20230922	1198	9.27	20230726	2140	-38.83	20221114	1198	9.27	20230726	2.66	N	006050	500	174 억		1123011	N	N	0	N	00	N
112	20231113	100209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1327	13	2	0.99	42781222	32483	130.86	1315	1330	1314	1708	920	1314	1317.03	3.22	0	-3436	1342	1327	1319	1304	1296	1324	1301	174	394	500	910	1	1	34895243	463	25.04	0.95	12	0.09	53.00	1399.00	2140	20221114	-37.99	1198	20230726	10.77	1750	-24.17	20230922	1198	10.77	20230726	2140	-37.99	20221114	1198	10.77	20230726	2.66	N	006050	500	174 억		1123011	N	N	0	N	00	N
113	20231113	090210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1322	8	2	0.61	32490190	24707	99.53	1315	1325	1314	1708	920	1314	1315.02	3.22	0	-982	1342	1327	1319	1304	1296	1324	1301	174	394	500	910	1	1	34895243	461	24.94	0.94	12	0.07	53.00	1399.00	2140	20221114	-38.22	1198	20230726	10.35	1750	-24.46	20230922	1198	10.35	20230726	2140	-38.22	20221114	1198	10.35	20230726	2.66	N	006050	500	174 억		1123011	N	N	0	N	00	N
114	20231110	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1314	-19	5	-1.43	32734449	24820	92.36	1334	1334	1311	1732	934	1333	1318.87	3.25	0	-11509	1374	1353	1339	1318	1304	1346	1311	174	399	500	930	1	1	34895243	459	24.79	0.94	12	0.07	53.00	1399.00	2140	20221114	-38.60	1198	20230726	9.68	1750	-24.91	20230922	1198	9.68	20230726	2140	-38.60	20221114	1198	9.68	20230726	2.64	N	006050	500	174 억		1134520	N	N	0	N	00	N
115	20231110	150213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1317	-16	5	-1.20	28822486	21846	81.29	1334	1334	1311	1732	934	1333	1319.35	3.25	0	-10420	1374	1353	1339	1318	1304	1346	1311	174	399	500	930	1	1	34895243	460	24.85	0.94	12	0.06	53.00	1399.00	2140	20221114	-38.46	1198	20230726	9.93	1750	-24.74	20230922	1198	9.93	20230726	2140	-38.46	20221114	1198	9.93	20230726	2.64	N	006050	500	174 억		1134520	N	N	0	N	00	N
116	20231110	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1326	-7	5	-0.53	27043444	20496	76.27	1334	1334	1311	1732	934	1333	1319.45	3.25	0	-9739	1374	1353	1339	1318	1304	1346	1311	174	399	500	930	1	1	34895243	463	25.02	0.95	12	0.06	53.00	1399.00	2140	20221114	-38.04	1198	20230726	10.68	1750	-24.23	20230922	1198	10.68	20230726	2140	-38.04	20221114	1198	10.68	20230726	2.64	N	006050	500	174 억		1134520	N	N	0	N	00	N
117	20231110	130213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1320	-13	5	-0.98	26403823	20012	74.47	1334	1334	1311	1732	934	1333	1319.40	3.25	0	-9266	1374	1353	1339	1318	1304	1346	1311	174	399	500	930	1	1	34895243	461	24.91	0.94	12	0.06	53.00	1399.00	2140	20221114	-38.32	1198	20230726	10.18	1750	-24.57	20230922	1198	10.18	20230726	2140	-38.32	20221114	1198	10.18	20230726	2.64	N	006050	500	174 억		1134520	N	N	0	N	00	N
118	20231110	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1326	-7	5	-0.53	25515133	19337	71.95	1334	1334	1311	1732	934	1333	1319.50	3.25	0	-9098	1374	1353	1339	1318	1304	1346	1311	174	399	500	930	1	1	34895243	463	25.02	0.95	12	0.06	53.00	1399.00	2140	20221114	-38.04	1198	20230726	10.68	1750	-24.23	20230922	1198	10.68	20230726	2140	-38.04	20221114	1198	10.68	20230726	2.64	N	006050	500	174 억		1134520	N	N	0	N	00	N
119	20231110	110211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1329	-4	5	-0.30	15552870	11781	43.84	1334	1334	1314	1732	934	1333	1320.17	3.25	0	-6852	1374	1353	1339	1318	1304	1346	1311	174	399	500	930	1	1	34895243	464	25.08	0.95	12	0.03	53.00	1399.00	2140	20221114	-37.90	1198	20230726	10.93	1750	-24.06	20230922	1198	10.93	20230726	2140	-37.90	20221114	1198	10.93	20230726	2.64	N	006050	500	174 억		1134520	N	N	0	N	00	N
120	20231110	100212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1330	-3	5	-0.23	10306591	7808	29.05	1334	1334	1314	1732	934	1333	1320.00	3.25	0	-4696	1374	1353	1339	1318	1304	1346	1311	174	399	500	930	1	1	34895243	464	25.09	0.95	12	0.02	53.00	1399.00	2140	20221114	-37.85	1198	20230726	11.02	1750	-24.00	20230922	1198	11.02	20230726	2140	-37.85	20221114	1198	11.02	20230726	2.64	N	006050	500	174 억		1134520	N	N	0	N	00	N
121	20231110	090209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1333	0	3	0.00	1451508	1094	4.07	1334	1334	1321	1732	934	1333	1326.79	3.25	0	-383	1374	1353	1339	1318	1304	1346	1311	174	399	500	930	1	1	34895243	465	25.15	0.95	12	0.00	53.00	1399.00	2140	20221114	-37.71	1198	20230726	11.27	1750	-23.83	20230922	1198	11.27	20230726	2140	-37.71	20221114	1198	11.27	20230726	2.64	N	006050	500	174 억		1134520	N	N	0	N	00	N
122	20231109	160207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1333	-13	5	-0.97	35961161	26862	44.53	1350	1360	1325	1749	943	1346	1338.74	3.28	0	-10211	1378	1361	1348	1331	1318	1355	1325	174	403	500	940	1	1	34895243	465	25.15	0.95	12	0.08	53.00	1399.00	2140	20221114	-37.71	1198	20230726	11.27	1750	-23.83	20230922	1198	11.27	20230726	2140	-37.71	20221114	1198	11.27	20230726	2.63	N	006050	500	174 억		1144732	N	N	0	N	00	N
123	20231109	150209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1340	-6	5	-0.45	34213332	25551	42.36	1350	1360	1325	1749	943	1346	1339.02	3.28	0	-9305	1378	1361	1348	1331	1318	1355	1325	174	403	500	940	1	1	34895243	468	25.28	0.96	12	0.07	53.00	1399.00	2140	20221114	-37.38	1198	20230726	11.85	1750	-23.43	20230922	1198	11.85	20230726	2140	-37.38	20221114	1198	11.85	20230726	2.63	N	006050	500	174 억		1144732	N	N	0	N	00	N
124	20231109	140207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1342	-4	5	-0.30	30572842	22831	37.85	1350	1360	1325	1749	943	1346	1339.09	3.28	0	-8146	1378	1361	1348	1331	1318	1355	1325	174	403	500	940	1	1	34895243	468	25.32	0.96	12	0.07	53.00	1399.00	2140	20221114	-37.29	1198	20230726	12.02	1750	-23.31	20230922	1198	12.02	20230726	2140	-37.29	20221114	1198	12.02	20230726	2.63	N	006050	500	174 억		1144732	N	N	0	N	00	N
125	20231109	130208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1340	-6	5	-0.45	27983185	20899	34.64	1350	1360	1325	1749	943	1346	1338.97	3.28	0	-7210	1378	1361	1348	1331	1318	1355	1325	174	403	500	940	1	1	34895243	468	25.28	0.96	12	0.06	53.00	1399.00	2140	20221114	-37.38	1198	20230726	11.85	1750	-23.43	20230922	1198	11.85	20230726	2140	-37.38	20221114	1198	11.85	20230726	2.63	N	006050	500	174 억		1144732	N	N	0	N	00	N
126	20231109	120208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1342	-4	5	-0.30	26932617	20115	33.34	1350	1360	1325	1749	943	1346	1338.93	3.28	0	-6576	1378	1361	1348	1331	1318	1355	1325	174	403	500	940	1	1	34895243	468	25.32	0.96	12	0.06	53.00	1399.00	2140	20221114	-37.29	1198	20230726	12.02	1750	-23.31	20230922	1198	12.02	20230726	2140	-37.29	20221114	1198	12.02	20230726	2.63	N	006050	500	174 억		1144732	N	N	0	N	00	N
127	20231109	110208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1343	-3	5	-0.22	19902899	14872	24.65	1350	1360	1325	1749	943	1346	1338.28	3.28	0	-1356	1378	1361	1348	1331	1318	1355	1325	174	403	500	940	1	1	34895243	469	25.34	0.96	12	0.04	53.00	1399.00	2140	20221114	-37.24	1198	20230726	12.10	1750	-23.26	20230922	1198	12.10	20230726	2140	-37.24	20221114	1198	12.10	20230726	2.63	N	006050	500	174 억		1144732	N	N	0	N	00	N
128	20231109	100207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1343	-3	5	-0.22	16072171	12008	19.91	1350	1360	1325	1749	943	1346	1338.46	3.28	0	-1321	1378	1361	1348	1331	1318	1355	1325	174	403	500	940	1	1	34895243	469	25.34	0.96	12	0.03	53.00	1399.00	2140	20221114	-37.24	1198	20230726	12.10	1750	-23.26	20230922	1198	12.10	20230726	2140	-37.24	20221114	1198	12.10	20230726	2.63	N	006050	500	174 억		1144732	N	N	0	N	00	N
129	20231109	090207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1359	13	2	0.97	1341818	990	1.64	1350	1360	1345	1749	943	1346	1355.37	3.28	0	-265	1378	1361	1348	1331	1318	1355	1325	174	403	500	940	1	1	34895243	474	25.64	0.97	12	0.00	53.00	1399.00	2140	20221114	-36.50	1198	20230726	13.44	1750	-22.34	20230922	1198	13.44	20230726	2140	-36.50	20221114	1198	13.44	20230726	2.63	N	006050	500	174 억		1144732	N	N	0	N	00	N
130	20231108	160207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1346	-7	5	-0.52	81373142	60319	91.60	1355	1365	1335	1758	948	1353	1349.05	3.29	0	-5012	1384	1368	1354	1338	1324	1361	1331	174	405	500	940	1	1	34895243	470	25.40	0.96	12	0.17	53.00	1399.00	2140	20221114	-37.10	1198	20230726	12.35	1750	-23.09	20230922	1198	12.35	20230726	2140	-37.10	20221114	1198	12.35	20230726	2.67	N	006050	500	174 억		1149744	N	N	0	N	00	N
131	20231108	150208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1347	-6	5	-0.44	71680139	53112	80.66	1355	1365	1335	1758	948	1353	1349.60	3.29	0	-3299	1384	1368	1354	1338	1324	1361	1331	174	405	500	940	1	1	34895243	470	25.42	0.96	12	0.15	53.00	1399.00	2140	20221114	-37.06	1198	20230726	12.44	1750	-23.03	20230922	1198	12.44	20230726	2140	-37.06	20221114	1198	12.44	20230726	2.67	N	006050	500	174 억		1149744	N	N	0	N	00	N
132	20231108	140207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1350	-3	5	-0.22	54570189	40318	61.23	1355	1365	1335	1758	948	1353	1353.49	3.29	0	-1074	1384	1368	1354	1338	1324	1361	1331	174	405	500	940	1	1	34895243	471	25.47	0.96	12	0.12	53.00	1399.00	2140	20221114	-36.92	1198	20230726	12.69	1750	-22.86	20230922	1198	12.69	20230726	2140	-36.92	20221114	1198	12.69	20230726	2.67	N	006050	500	174 억		1149744	N	N	0	N	00	N
133	20231108	130207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1361	8	2	0.59	37845203	27881	42.34	1355	1365	1351	1758	948	1353	1357.38	3.29	0	-1534	1384	1368	1354	1338	1324	1361	1331	174	405	500	940	1	1	34895243	475	25.68	0.97	12	0.08	53.00	1399.00	2140	20221114	-36.40	1198	20230726	13.61	1750	-22.23	20230922	1198	13.61	20230726	2140	-36.40	20221114	1198	13.61	20230726	2.67	N	006050	500	174 억		1149744	N	N	0	N	00	N
134	20231108	120208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1359	6	2	0.44	35044343	25821	39.21	1355	1365	1351	1758	948	1353	1357.20	3.29	0	-934	1384	1368	1354	1338	1324	1361	1331	174	405	500	940	1	1	34895243	474	25.64	0.97	12	0.07	53.00	1399.00	2140	20221114	-36.50	1198	20230726	13.44	1750	-22.34	20230922	1198	13.44	20230726	2140	-36.50	20221114	1198	13.44	20230726	2.67	N	006050	500	174 억		1149744	N	N	0	N	00	N
135	20231108	110207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1354	1	2	0.07	28133253	20714	31.46	1355	1365	1351	1758	948	1353	1358.18	3.29	0	-1194	1384	1368	1354	1338	1324	1361	1331	174	405	500	940	1	1	34895243	472	25.55	0.97	12	0.06	53.00	1399.00	2140	20221114	-36.73	1198	20230726	13.02	1750	-22.63	20230922	1198	13.02	20230726	2140	-36.73	20221114	1198	13.02	20230726	2.67	N	006050	500	174 억		1149744	N	N	0	N	00	N
136	20231108	100206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1359	6	2	0.44	15221071	11183	16.98	1355	1365	1355	1758	948	1353	1361.09	3.29	0	-989	1384	1368	1354	1338	1324	1361	1331	174	405	500	940	1	1	34895243	474	25.64	0.97	12	0.03	53.00	1399.00	2140	20221114	-36.50	1198	20230726	13.44	1750	-22.34	20230922	1198	13.44	20230726	2140	-36.50	20221114	1198	13.44	20230726	2.67	N	006050	500	174 억		1149744	N	N	0	N	00	N
137	20231108	090207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1360	7	2	0.52	47430	35	0.05	1355	1360	1355	1758	948	1353	1355.14	3.29	0	-4	1384	1368	1354	1338	1324	1361	1331	174	405	500	940	1	1	34895243	475	25.66	0.97	12	0.00	53.00	1399.00	2140	20221114	-36.45	1198	20230726	13.52	1750	-22.29	20230922	1198	13.52	20230726	2140	-36.45	20221114	1198	13.52	20230726	2.67	N	006050	500	174 억		1149744	N	N	0	N	00	N
138	20231107	160207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1353	-9	5	-0.66	89050429	65846	65.39	1361	1370	1340	1770	954	1362	1352.40	3.33	0	-12227	1388	1375	1361	1348	1334	1381	1354	174	408	500	950	1	1	34895243	472	25.53	0.97	12	0.19	53.00	1399.00	2140	20221114	-36.78	1198	20230726	12.94	1750	-22.69	20230922	1198	12.94	20230726	2140	-36.78	20221114	1198	12.94	20230726	2.69	N	006050	500	174 억		1161971	N	N	0	N	00	N
139	20231107	150207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1358	-4	5	-0.29	86168562	63714	63.27	1361	1370	1340	1770	954	1362	1352.43	3.33	0	-11033	1388	1375	1361	1348	1334	1381	1354	174	408	500	950	1	1	34895243	474	25.62	0.97	12	0.18	53.00	1399.00	2140	20221114	-36.54	1198	20230726	13.36	1750	-22.40	20230922	1198	13.36	20230726	2140	-36.54	20221114	1198	13.36	20230726	2.69	N	006050	500	174 억		1161971	N	N	0	N	00	N
140	20231107	140208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1359	-3	5	-0.22	83735910	61918	61.49	1361	1370	1340	1770	954	1362	1352.37	3.33	0	-10459	1388	1375	1361	1348	1334	1381	1354	174	408	500	950	1	1	34895243	474	25.64	0.97	12	0.18	53.00	1399.00	2140	20221114	-36.50	1198	20230726	13.44	1750	-22.34	20230922	1198	13.44	20230726	2140	-36.50	20221114	1198	13.44	20230726	2.69	N	006050	500	174 억		1161971	N	N	0	N	00	N
141	20231107	130207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1359	-3	5	-0.22	79045676	58448	58.04	1361	1370	1340	1770	954	1362	1352.41	3.33	0	-10179	1388	1375	1361	1348	1334	1381	1354	174	408	500	950	1	1	34895243	474	25.64	0.97	12	0.17	53.00	1399.00	2140	20221114	-36.50	1198	20230726	13.44	1750	-22.34	20230922	1198	13.44	20230726	2140	-36.50	20221114	1198	13.44	20230726	2.69	N	006050	500	174 억		1161971	N	N	0	N	00	N
142	20231107	120206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1370	8	2	0.59	70388671	52090	51.73	1361	1370	1340	1770	954	1362	1351.29	3.33	0	-6176	1388	1375	1361	1348	1334	1381	1354	174	408	500	950	1	1	34895243	478	25.85	0.98	12	0.15	53.00	1399.00	2140	20221114	-35.98	1198	20230726	14.36	1750	-21.71	20230922	1198	14.36	20230726	2140	-35.98	20221114	1198	14.36	20230726	2.69	N	006050	500	174 억		1161971	N	N	0	N	00	N
143	20231107	110207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1356	-6	5	-0.44	24372498	17947	17.82	1361	1361	1350	1770	954	1362	1358.03	3.33	0	-2671	1388	1375	1361	1348	1334	1381	1354	174	408	500	950	1	1	34895243	473	25.58	0.97	12	0.05	53.00	1399.00	2140	20221114	-36.64	1198	20230726	13.19	1750	-22.51	20230922	1198	13.19	20230726	2140	-36.64	20221114	1198	13.19	20230726	2.69	N	006050	500	174 억		1161971	N	N	0	N	00	N
144	20231107	100209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1355	-7	5	-0.51	19706020	14496	14.40	1361	1361	1350	1770	954	1362	1359.41	3.33	0	-4039	1388	1375	1361	1348	1334	1381	1354	174	408	500	950	1	1	34895243	473	25.57	0.97	12	0.04	53.00	1399.00	2140	20221114	-36.68	1198	20230726	13.11	1750	-22.57	20230922	1198	13.11	20230726	2140	-36.68	20221114	1198	13.11	20230726	2.69	N	006050	500	174 억		1161971	N	N	0	N	00	N
145	20231107	090205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1355	-7	5	-0.51	14145588	10395	10.32	1361	1361	1355	1770	954	1362	1360.81	3.33	0	-2092	1388	1375	1361	1348	1334	1381	1354	174	408	500	950	1	1	34895243	473	25.57	0.97	12	0.03	53.00	1399.00	2140	20221114	-36.68	1198	20230726	13.11	1750	-22.57	20230922	1198	13.11	20230726	2140	-36.68	20221114	1198	13.11	20230726	2.69	N	006050	500	174 억		1161971	N	N	0	N	00	N
146	20231106	160204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1362	4	2	0.29	136786629	100701	178.24	1360	1374	1347	1765	951	1358	1358.34	3.36	0	-10737	1376	1367	1351	1342	1326	1371	1346	174	407	500	950	1	1	34895243	475	25.70	0.97	12	0.29	53.00	1399.00	2140	20221114	-36.36	1198	20230726	13.69	1750	-22.17	20230922	1198	13.69	20230726	2140	-36.36	20221114	1198	13.69	20230726	2.71	N	006050	500	174 억		1172708	N	N	0	N	00	N
147	20231106	150204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1357	-1	5	-0.07	133739252	98459	174.27	1360	1374	1347	1765	951	1358	1358.32	3.36	0	-9807	1376	1367	1351	1342	1326	1371	1346	174	407	500	950	1	1	34895243	474	25.60	0.97	12	0.28	53.00	1399.00	2140	20221114	-36.59	1198	20230726	13.27	1750	-22.46	20230922	1198	13.27	20230726	2140	-36.59	20221114	1198	13.27	20230726	2.71	N	006050	500	174 억		1172708	N	N	0	N	00	N
148	20231106	140203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1363	5	2	0.37	68369587	50161	88.78	1360	1374	1357	1765	951	1358	1363.01	3.36	0	-7153	1376	1367	1351	1342	1326	1371	1346	174	407	500	950	1	1	34895243	476	25.72	0.97	12	0.14	53.00	1399.00	2140	20221114	-36.31	1198	20230726	13.77	1750	-22.11	20230922	1198	13.77	20230726	2140	-36.31	20221114	1198	13.77	20230726	2.71	N	006050	500	174 억		1172708	N	N	0	N	00	N
149	20231106	130205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1370	12	2	0.88	37780523	27664	48.96	1360	1374	1358	1765	951	1358	1365.72	3.36	0	-6002	1376	1367	1351	1342	1326	1371	1346	174	407	500	950	1	1	34895243	478	25.85	0.98	12	0.08	53.00	1399.00	2140	20221114	-35.98	1198	20230726	14.36	1750	-21.71	20230922	1198	14.36	20230726	2140	-35.98	20221114	1198	14.36	20230726	2.71	N	006050	500	174 억		1172708	N	N	0	N	00	N
150	20231106	120204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1365	7	2	0.52	25792508	18881	33.42	1360	1374	1358	1765	951	1358	1366.10	3.36	0	-3360	1376	1367	1351	1342	1326	1371	1346	174	407	500	950	1	1	34895243	476	25.75	0.98	12	0.05	53.00	1399.00	2140	20221114	-36.21	1198	20230726	13.94	1750	-22.00	20230922	1198	13.94	20230726	2140	-36.21	20221114	1198	13.94	20230726	2.71	N	006050	500	174 억		1172708	N	N	0	N	00	N
151	20231106	110205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1366	8	2	0.59	18768136	13733	24.31	1360	1374	1358	1765	951	1358	1366.71	3.36	0	-2093	1376	1367	1351	1342	1326	1371	1346	174	407	500	950	1	1	34895243	477	25.77	0.98	12	0.04	53.00	1399.00	2140	20221114	-36.17	1198	20230726	14.02	1750	-21.94	20230922	1198	14.02	20230726	2140	-36.17	20221114	1198	14.02	20230726	2.71	N	006050	500	174 억		1172708	N	N	0	N	00	N
152	20231106	100158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1373	15	2	1.10	13858100	10150	17.97	1360	1374	1358	1765	951	1358	1365.40	3.36	0	-1320	1376	1367	1351	1342	1326	1371	1346	174	407	500	950	1	1	34895243	479	25.91	0.98	12	0.03	53.00	1399.00	2140	20221114	-35.84	1198	20230726	14.61	1750	-21.54	20230922	1198	14.61	20230726	2140	-35.84	20221114	1198	14.61	20230726	2.71	N	006050	500	174 억		1172708	N	N	0	N	00	N
153	20231106	090205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1361	3	2	0.22	305804	225	0.40	1360	1361	1360	1765	951	1358	1360.03	3.36	0	5	1376	1367	1351	1342	1326	1371	1346	174	407	500	950	1	1	34895243	475	25.68	0.97	12	0.00	53.00	1399.00	2140	20221114	-36.40	1198	20230726	13.61	1750	-22.23	20230922	1198	13.61	20230726	2140	-36.40	20221114	1198	13.61	20230726	2.71	N	006050	500	174 억		1172708	N	N	0	N	00	N
154	20231103	160201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1358	22	2	1.65	76049272	56497	112.13	1341	1360	1335	1736	936	1336	1346.08	3.33	0	10360	1353	1344	1329	1320	1305	1349	1325	174	400	500	930	1	1	34895243	474	25.62	0.97	12	0.16	53.00	1399.00	2140	20221114	-36.54	1198	20230726	13.36	1750	-22.40	20230922	1198	13.36	20230726	2140	-36.54	20221114	1198	13.36	20230726	2.70	N	006050	500	174 억		1162348	N	N	0	N	00	N
155	20231103	150203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1349	13	2	0.97	71937354	53453	106.08	1341	1360	1335	1736	936	1336	1345.81	3.33	0	9813	1353	1344	1329	1320	1305	1349	1325	174	400	500	930	1	1	34895243	471	25.45	0.96	12	0.15	53.00	1399.00	2140	20221114	-36.96	1198	20230726	12.60	1750	-22.91	20230922	1198	12.60	20230726	2140	-36.96	20221114	1198	12.60	20230726	2.70	N	006050	500	174 억		1162348	N	N	0	N	00	N
156	20231103	140202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1355	19	2	1.42	61381449	45641	90.58	1341	1360	1335	1736	936	1336	1344.88	3.33	0	8671	1353	1344	1329	1320	1305	1349	1325	174	400	500	930	1	1	34895243	473	25.57	0.97	12	0.13	53.00	1399.00	2140	20221114	-36.68	1198	20230726	13.11	1750	-22.57	20230922	1198	13.11	20230726	2140	-36.68	20221114	1198	13.11	20230726	2.70	N	006050	500	174 억		1162348	N	N	0	N	00	N
157	20231103	130202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1354	18	2	1.35	54477972	40546	80.47	1341	1360	1335	1736	936	1336	1343.61	3.33	0	6873	1353	1344	1329	1320	1305	1349	1325	174	400	500	930	1	1	34895243	472	25.55	0.97	12	0.12	53.00	1399.00	2140	20221114	-36.73	1198	20230726	13.02	1750	-22.63	20230922	1198	13.02	20230726	2140	-36.73	20221114	1198	13.02	20230726	2.70	N	006050	500	174 억		1162348	N	N	0	N	00	N
158	20231103	120202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1360	24	2	1.80	52031904	38741	76.89	1341	1360	1335	1736	936	1336	1343.07	3.33	0	6579	1353	1344	1329	1320	1305	1349	1325	174	400	500	930	1	1	34895243	475	25.66	0.97	12	0.11	53.00	1399.00	2140	20221114	-36.45	1198	20230726	13.52	1750	-22.29	20230922	1198	13.52	20230726	2140	-36.45	20221114	1198	13.52	20230726	2.70	N	006050	500	174 억		1162348	N	N	0	N	00	N
159	20231103	110203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1349	13	2	0.97	40159292	29982	59.50	1341	1350	1335	1736	936	1336	1339.45	3.33	0	6781	1353	1344	1329	1320	1305	1349	1325	174	400	500	930	1	1	34895243	471	25.45	0.96	12	0.09	53.00	1399.00	2140	20221114	-36.96	1198	20230726	12.60	1750	-22.91	20230922	1198	12.60	20230726	2140	-36.96	20221114	1198	12.60	20230726	2.70	N	006050	500	174 억		1162348	N	N	0	N	00	N
160	20231103	100202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1341	5	2	0.37	20849479	15602	30.96	1341	1345	1335	1736	936	1336	1336.33	3.33	0	-1278	1353	1344	1329	1320	1305	1349	1325	174	400	500	930	1	1	34895243	468	25.30	0.96	12	0.04	53.00	1399.00	2140	20221114	-37.34	1198	20230726	11.94	1750	-23.37	20230922	1198	11.94	20230726	2140	-37.34	20221114	1198	11.94	20230726	2.70	N	006050	500	174 억		1162348	N	N	0	N	00	N
161	20231103	090202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1345	9	2	0.67	208032	155	0.31	1341	1345	1341	1736	936	1336	1342.14	3.33	0	-13	1353	1344	1329	1320	1305	1349	1325	174	400	500	930	1	1	34895243	469	25.38	0.96	12	0.00	53.00	1399.00	2140	20221114	-37.15	1198	20230726	12.27	1750	-23.14	20230922	1198	12.27	20230726	2140	-37.15	20221114	1198	12.27	20230726	2.70	N	006050	500	174 억		1162348	N	N	0	N	00	N
162	20231102	160202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1336	19	2	1.44	65838214	49641	120.47	1314	1338	1314	1712	922	1317	1326.29	3.30	0	10233	1347	1331	1314	1298	1281	1340	1307	174	395	500	920	1	1	34895243	466	25.21	0.95	12	0.14	53.00	1399.00	2140	20221114	-37.57	1198	20230726	11.52	1750	-23.66	20230922	1198	11.52	20230726	2140	-37.57	20221114	1198	11.52	20230726	2.68	N	006050	500	174 억		1152115	N	N	0	N	00	N
163	20231102	150203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1334	17	2	1.29	62532389	47157	114.44	1314	1338	1314	1712	922	1317	1326.05	3.30	0	10915	1347	1331	1314	1298	1281	1340	1307	174	395	500	920	1	1	34895243	466	25.17	0.95	12	0.14	53.00	1399.00	2140	20221114	-37.66	1198	20230726	11.35	1750	-23.77	20230922	1198	11.35	20230726	2140	-37.66	20221114	1198	11.35	20230726	2.68	N	006050	500	174 억		1152115	N	N	0	N	00	N
164	20231102	140202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1332	15	2	1.14	59472158	44860	108.87	1314	1338	1314	1712	922	1317	1325.73	3.30	0	10821	1347	1331	1314	1298	1281	1340	1307	174	395	500	920	1	1	34895243	465	25.13	0.95	12	0.13	53.00	1399.00	2140	20221114	-37.76	1198	20230726	11.19	1750	-23.89	20230922	1198	11.19	20230726	2140	-37.76	20221114	1198	11.19	20230726	2.68	N	006050	500	174 억		1152115	N	N	0	N	00	N
165	20231102	130202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1333	16	2	1.21	53747513	40557	98.42	1314	1338	1314	1712	922	1317	1325.23	3.30	0	9688	1347	1331	1314	1298	1281	1340	1307	174	395	500	920	1	1	34895243	465	25.15	0.95	12	0.12	53.00	1399.00	2140	20221114	-37.71	1198	20230726	11.27	1750	-23.83	20230922	1198	11.27	20230726	2140	-37.71	20221114	1198	11.27	20230726	2.68	N	006050	500	174 억		1152115	N	N	0	N	00	N
166	20231102	120200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1337	20	2	1.52	52701027	39771	96.52	1314	1337	1314	1712	922	1317	1325.11	3.30	0	9711	1347	1331	1314	1298	1281	1340	1307	174	395	500	920	1	1	34895243	467	25.23	0.96	12	0.11	53.00	1399.00	2140	20221114	-37.52	1198	20230726	11.60	1750	-23.60	20230922	1198	11.60	20230726	2140	-37.52	20221114	1198	11.60	20230726	2.68	N	006050	500	174 억		1152115	N	N	0	N	00	N
167	20231102	110159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1327	10	2	0.76	43576209	32913	79.87	1314	1329	1314	1712	922	1317	1323.98	3.30	0	8665	1347	1331	1314	1298	1281	1340	1307	174	395	500	920	1	1	34895243	463	25.04	0.95	12	0.09	53.00	1399.00	2140	20221114	-37.99	1198	20230726	10.77	1750	-24.17	20230922	1198	10.77	20230726	2140	-37.99	20221114	1198	10.77	20230726	2.68	N	006050	500	174 억		1152115	N	N	0	N	00	N
168	20231102	100201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1323	6	2	0.46	9201225	6967	16.91	1314	1329	1314	1712	922	1317	1320.69	3.30	0	-752	1347	1331	1314	1298	1281	1340	1307	174	395	500	920	1	1	34895243	462	24.96	0.95	12	0.02	53.00	1399.00	2140	20221114	-38.18	1198	20230726	10.43	1750	-24.40	20230922	1198	10.43	20230726	2140	-38.18	20221114	1198	10.43	20230726	2.68	N	006050	500	174 억		1152115	N	N	0	N	00	N
169	20231102	090202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1320	3	2	0.23	364014	277	0.67	1314	1320	1314	1712	922	1317	1314.13	3.30	0	-23	1347	1331	1314	1298	1281	1340	1307	174	395	500	920	1	1	34895243	461	24.91	0.94	12	0.00	53.00	1399.00	2140	20221114	-38.32	1198	20230726	10.18	1750	-24.57	20230922	1198	10.18	20230726	2140	-38.32	20221114	1198	10.18	20230726	2.68	N	006050	500	174 억		1152115	N	N	0	N	00	N
170	20231101	160200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1317	7	2	0.53	51062036	38882	80.02	1300	1330	1297	1703	917	1310	1313.27	3.30	0	-562	1349	1329	1315	1295	1281	1322	1288	174	393	500	910	1	1	34895243	460	24.85	0.94	12	0.11	53.00	1399.00	2140	20221114	-38.46	1198	20230726	9.93	1750	-24.74	20230922	1198	9.93	20230726	2140	-38.46	20221114	1198	9.93	20230726	2.67	N	006050	500	174 억		1152677	N	N	0	N	00	N
171	20231101	150201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1311	1	2	0.08	26988518	20608	42.41	1300	1320	1297	1703	917	1310	1309.61	3.30	0	-3452	1349	1329	1315	1295	1281	1322	1288	174	393	500	910	1	1	34895243	457	24.74	0.94	12	0.06	53.00	1399.00	2140	20221114	-38.74	1198	20230726	9.43	1750	-25.09	20230922	1198	9.43	20230726	2140	-38.74	20221114	1198	9.43	20230726	2.67	N	006050	500	174 억		1152677	N	N	0	N	00	N
172	20231101	140159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1313	3	2	0.23	25017268	19098	39.31	1300	1320	1297	1703	917	1310	1309.94	3.30	0	-3448	1349	1329	1315	1295	1281	1322	1288	174	393	500	910	1	1	34895243	458	24.77	0.94	12	0.05	53.00	1399.00	2140	20221114	-38.64	1198	20230726	9.60	1750	-24.97	20230922	1198	9.60	20230726	2140	-38.64	20221114	1198	9.60	20230726	2.67	N	006050	500	174 억		1152677	N	N	0	N	00	N
173	20231101	130201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1313	3	2	0.23	18164708	13861	28.53	1300	1320	1297	1703	917	1310	1310.49	3.30	0	-2039	1349	1329	1315	1295	1281	1322	1288	174	393	500	910	1	1	34895243	458	24.77	0.94	12	0.04	53.00	1399.00	2140	20221114	-38.64	1198	20230726	9.60	1750	-24.97	20230922	1198	9.60	20230726	2140	-38.64	20221114	1198	9.60	20230726	2.67	N	006050	500	174 억		1152677	N	N	0	N	00	N
174	20231101	120203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1307	-3	5	-0.23	10584424	8079	16.63	1300	1320	1297	1703	917	1310	1310.12	3.30	0	-1677	1349	1329	1315	1295	1281	1322	1288	174	393	500	910	1	1	34895243	456	24.66	0.93	12	0.02	53.00	1399.00	2140	20221114	-38.93	1198	20230726	9.10	1750	-25.31	20230922	1198	9.10	20230726	2140	-38.93	20221114	1198	9.10	20230726	2.67	N	006050	500	174 억		1152677	N	N	0	N	00	N
175	20231101	110204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1312	2	2	0.15	9871569	7535	15.51	1300	1320	1297	1703	917	1310	1310.10	3.30	0	-1672	1349	1329	1315	1295	1281	1322	1288	174	393	500	910	1	1	34895243	458	24.75	0.94	12	0.02	53.00	1399.00	2140	20221114	-38.69	1198	20230726	9.52	1750	-25.03	20230922	1198	9.52	20230726	2140	-38.69	20221114	1198	9.52	20230726	2.67	N	006050	500	174 억		1152677	N	N	0	N	00	N
176	20231101	100202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1320	10	2	0.76	7524518	5746	11.83	1300	1320	1297	1703	917	1310	1309.51	3.30	0	-1345	1349	1329	1315	1295	1281	1322	1288	174	393	500	910	1	1	34895243	461	24.91	0.94	12	0.02	53.00	1399.00	2140	20221114	-38.32	1198	20230726	10.18	1750	-24.57	20230922	1198	10.18	20230726	2140	-38.32	20221114	1198	10.18	20230726	2.67	N	006050	500	174 억		1152677	N	N	0	N	00	N
177	20231101	090203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1310	0	3	0.00	422790	324	0.67	1300	1310	1300	1703	917	1310	1302.22	3.30	0	-3	1349	1329	1315	1295	1281	1322	1288	174	393	500	910	1	1	34895243	457	24.72	0.94	12	0.00	53.00	1399.00	2140	20221114	-38.79	1198	20230726	9.35	1750	-25.14	20230922	1198	9.35	20230726	2140	-38.79	20221114	1198	9.35	20230726	2.67	N	006050	500	174 억		1152677	N	N	0	N	00	N