KissMeData/255220/price/prices-20231101.csv

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
20231130,161110,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1410,174,2,14.08,1978414461,1467362,69.77,1220,1422,1220,1606,866,1236,1347.65,0.73,0,200711,1452,1344,1268,1160,1084,1306,1122,48,370,100,810,1,1,47542756,670,21.04,0.74,12,3.09,67.00,1900.00,2210,20230626,-36.20,1051,20230925,34.16,2210,-36.20,20230626,1051,34.16,20230925,2210,-36.20,20230626,1051,34.16,20230925,0.71,N,255220,100,47 억,,344943,N,N,0,N,00,N
20231130,151109,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1399,163,2,13.19,1798080662,1339292,63.68,1220,1411,1220,1606,866,1236,1342.56,0.73,0,188340,1452,1344,1268,1160,1084,1306,1122,48,370,100,810,1,1,47542756,665,20.88,0.74,12,2.82,67.00,1900.00,2210,20230626,-36.70,1051,20230925,33.11,2210,-36.70,20230626,1051,33.11,20230925,2210,-36.70,20230626,1051,33.11,20230925,0.71,N,255220,100,47 억,,344943,N,N,0,N,00,N
20231130,141106,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1355,119,2,9.63,1248655484,941021,44.74,1220,1383,1220,1606,866,1236,1326.92,0.73,0,73252,1452,1344,1268,1160,1084,1306,1122,48,370,100,810,1,1,47542756,644,20.22,0.71,12,1.98,67.00,1900.00,2210,20230626,-38.69,1051,20230925,28.92,2210,-38.69,20230626,1051,28.92,20230925,2210,-38.69,20230626,1051,28.92,20230925,0.71,N,255220,100,47 억,,344943,N,N,0,N,00,N
20231130,131105,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1329,93,2,7.52,556203581,428635,20.38,1220,1340,1220,1606,866,1236,1297.62,0.73,0,67212,1452,1344,1268,1160,1084,1306,1122,48,370,100,810,1,1,47542756,632,19.84,0.70,12,0.90,67.00,1900.00,2210,20230626,-39.86,1051,20230925,26.45,2210,-39.86,20230626,1051,26.45,20230925,2210,-39.86,20230626,1051,26.45,20230925,0.71,N,255220,100,47 억,,344943,N,N,0,N,00,N
20231130,121118,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1313,77,2,6.23,328859698,256793,12.21,1220,1314,1220,1606,866,1236,1280.64,0.73,0,45889,1452,1344,1268,1160,1084,1306,1122,48,370,100,810,1,1,47542756,624,19.60,0.69,12,0.54,67.00,1900.00,2210,20230626,-40.59,1051,20230925,24.93,2210,-40.59,20230626,1051,24.93,20230925,2210,-40.59,20230626,1051,24.93,20230925,0.71,N,255220,100,47 억,,344943,N,N,0,N,00,N
20231130,111114,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,53,2,4.29,160981908,127813,6.08,1220,1291,1220,1606,866,1236,1259.51,0.73,0,10565,1452,1344,1268,1160,1084,1306,1122,48,370,100,810,1,1,47542756,613,19.24,0.68,12,0.27,67.00,1900.00,2210,20230626,-41.67,1051,20230925,22.65,2210,-41.67,20230626,1051,22.65,20230925,2210,-41.67,20230626,1051,22.65,20230925,0.71,N,255220,100,47 억,,344943,N,N,0,N,00,N
20231130,101105,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1258,22,2,1.78,94075700,75412,3.59,1220,1262,1220,1606,866,1236,1247.49,0.73,0,-4843,1452,1344,1268,1160,1084,1306,1122,48,370,100,810,1,1,47542756,598,18.78,0.66,12,0.16,67.00,1900.00,2210,20230626,-43.08,1051,20230925,19.70,2210,-43.08,20230626,1051,19.70,20230925,2210,-43.08,20230626,1051,19.70,20230925,0.71,N,255220,100,47 억,,344943,N,N,0,N,00,N
20231130,091105,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1251,15,2,1.21,19394771,15596,0.74,1220,1254,1220,1606,866,1236,1243.57,0.73,0,1857,1452,1344,1268,1160,1084,1306,1122,48,370,100,810,1,1,47542756,595,18.67,0.66,12,0.03,67.00,1900.00,2210,20230626,-43.39,1051,20230925,19.03,2210,-43.39,20230626,1051,19.03,20230925,2210,-43.39,20230626,1051,19.03,20230925,0.71,N,255220,100,47 억,,344943,N,N,0,N,00,N
20231129,161101,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1236,-21,5,-1.67,2708442300,2103050,1010.85,1334,1376,1192,1634,880,1257,1287.86,1.31,0,-279245,1319,1288,1247,1216,1175,1303,1231,48,377,100,820,1,1,47542756,588,18.45,0.65,12,4.42,67.00,1900.00,2210,20230626,-44.07,1051,20230925,17.60,2210,-44.07,20230626,1051,17.60,20230925,2210,-44.07,20230626,1051,17.60,20230925,0.73,N,255220,100,47 억,,623461,N,N,0,N,00,N
20231129,151111,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1233,-24,5,-1.91,2674744925,2075783,997.75,1334,1376,1192,1634,880,1257,1288.55,1.31,0,-277829,1319,1288,1247,1216,1175,1303,1231,48,377,100,820,1,1,47542756,586,18.40,0.65,12,4.37,67.00,1900.00,2210,20230626,-44.21,1051,20230925,17.32,2210,-44.21,20230626,1051,17.32,20230925,2210,-44.21,20230626,1051,17.32,20230925,0.73,N,255220,100,47 억,,623461,N,N,0,N,00,N
20231129,141104,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1218,-39,5,-3.10,2587701382,2004861,963.66,1334,1376,1192,1634,880,1257,1290.71,1.31,0,-268517,1319,1288,1247,1216,1175,1303,1231,48,377,100,820,1,1,47542756,579,18.18,0.64,12,4.22,67.00,1900.00,2210,20230626,-44.89,1051,20230925,15.89,2210,-44.89,20230626,1051,15.89,20230925,2210,-44.89,20230626,1051,15.89,20230925,0.73,N,255220,100,47 억,,623461,N,N,0,N,00,N
20231129,131106,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1207,-50,5,-3.98,2508568207,1939790,932.38,1334,1376,1192,1634,880,1257,1293.22,1.31,0,-269127,1319,1288,1247,1216,1175,1303,1231,48,377,100,820,1,1,47542756,574,18.01,0.64,12,4.08,67.00,1900.00,2210,20230626,-45.38,1051,20230925,14.84,2210,-45.38,20230626,1051,14.84,20230925,2210,-45.38,20230626,1051,14.84,20230925,0.73,N,255220,100,47 억,,623461,N,N,0,N,00,N
20231129,121107,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,-53,5,-4.22,2343409037,1802415,866.35,1334,1376,1201,1634,880,1257,1300.15,1.31,0,-229172,1319,1288,1247,1216,1175,1303,1231,48,377,100,820,1,1,47542756,572,17.97,0.63,12,3.79,67.00,1900.00,2210,20230626,-45.52,1051,20230925,14.56,2210,-45.52,20230626,1051,14.56,20230925,2210,-45.52,20230626,1051,14.56,20230925,0.73,N,255220,100,47 억,,623461,N,N,0,N,00,N
20231129,111108,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1267,10,2,0.80,2051238304,1566173,752.80,1334,1376,1210,1634,880,1257,1309.71,1.31,0,-196261,1319,1288,1247,1216,1175,1303,1231,48,377,100,820,1,1,47542756,602,18.91,0.67,12,3.29,67.00,1900.00,2210,20230626,-42.67,1051,20230925,20.55,2210,-42.67,20230626,1051,20.55,20230925,2210,-42.67,20230626,1051,20.55,20230925,0.73,N,255220,100,47 억,,623461,N,N,0,N,00,N
20231129,101104,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1279,22,2,1.75,416524169,326677,157.02,1334,1334,1210,1634,880,1257,1275.03,1.31,0,-29641,1319,1288,1247,1216,1175,1303,1231,48,377,100,820,1,1,47542756,608,19.09,0.67,12,0.69,67.00,1900.00,2210,20230626,-42.13,1051,20230925,21.69,2210,-42.13,20230626,1051,21.69,20230925,2210,-42.13,20230626,1051,21.69,20230925,0.73,N,255220,100,47 억,,623461,N,N,0,N,00,N
20231129,091100,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1242,-15,5,-1.19,122124861,96138,46.21,1334,1334,1210,1634,880,1257,1270.31,1.31,0,-22940,1319,1288,1247,1216,1175,1303,1231,48,377,100,820,1,1,47542756,590,18.54,0.65,12,0.20,67.00,1900.00,2210,20230626,-43.80,1051,20230925,18.17,2210,-43.80,20230626,1051,18.17,20230925,2210,-43.80,20230626,1051,18.17,20230925,0.73,N,255220,100,47 억,,623461,N,N,0,N,00,N
20231128,161100,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1257,44,2,3.63,258001606,207837,209.85,1210,1278,1206,1576,850,1213,1241.34,1.29,0,11830,1245,1229,1200,1184,1155,1237,1192,48,363,100,800,1,1,47542756,598,18.76,0.66,12,0.44,67.00,1900.00,2210,20230626,-43.12,1051,20230925,19.60,2210,-43.12,20230626,1051,19.60,20230925,2210,-43.12,20230626,1051,19.60,20230925,0.72,N,255220,100,47 억,,611788,N,N,0,N,00,N
20231128,150946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1247,34,2,2.80,251672115,202785,204.74,1210,1278,1206,1576,850,1213,1241.08,1.29,0,11786,1245,1229,1200,1184,1155,1237,1192,48,363,100,800,1,1,47542756,593,18.61,0.66,12,0.43,67.00,1900.00,2210,20230626,-43.57,1051,20230925,18.65,2210,-43.57,20230626,1051,18.65,20230925,2210,-43.57,20230626,1051,18.65,20230925,0.72,N,255220,100,47 억,,611788,N,N,0,N,00,N
20231128,141101,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1245,32,2,2.64,232673794,187496,189.31,1210,1278,1206,1576,850,1213,1240.96,1.29,0,10826,1245,1229,1200,1184,1155,1237,1192,48,363,100,800,1,1,47542756,592,18.58,0.66,12,0.39,67.00,1900.00,2210,20230626,-43.67,1051,20230925,18.46,2210,-43.67,20230626,1051,18.46,20230925,2210,-43.67,20230626,1051,18.46,20230925,0.72,N,255220,100,47 억,,611788,N,N,0,N,00,N
20231128,131052,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1238,25,2,2.06,227566280,183380,185.15,1210,1278,1206,1576,850,1213,1240.96,1.29,0,10881,1245,1229,1200,1184,1155,1237,1192,48,363,100,800,1,1,47542756,589,18.48,0.65,12,0.39,67.00,1900.00,2210,20230626,-43.98,1051,20230925,17.79,2210,-43.98,20230626,1051,17.79,20230925,2210,-43.98,20230626,1051,17.79,20230925,0.72,N,255220,100,47 억,,611788,N,N,0,N,00,N
20231128,121059,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1266,53,2,4.37,183154581,147703,149.13,1210,1278,1206,1576,850,1213,1240.02,1.29,0,394,1245,1229,1200,1184,1155,1237,1192,48,363,100,800,1,1,47542756,602,18.90,0.67,12,0.31,67.00,1900.00,2210,20230626,-42.71,1051,20230925,20.46,2210,-42.71,20230626,1051,20.46,20230925,2210,-42.71,20230626,1051,20.46,20230925,0.72,N,255220,100,47 억,,611788,N,N,0,N,00,N
20231128,111059,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1236,23,2,1.90,92778034,75802,76.53,1210,1237,1206,1576,850,1213,1223.95,1.29,0,9357,1245,1229,1200,1184,1155,1237,1192,48,363,100,800,1,1,47542756,588,18.45,0.65,12,0.16,67.00,1900.00,2210,20230626,-44.07,1051,20230925,17.60,2210,-44.07,20230626,1051,17.60,20230925,2210,-44.07,20230626,1051,17.60,20230925,0.72,N,255220,100,47 억,,611788,N,N,0,N,00,N
20231128,101054,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,7,2,0.58,43034967,35403,35.75,1210,1220,1206,1576,850,1213,1215.57,1.29,0,8312,1245,1229,1200,1184,1155,1237,1192,48,363,100,800,1,1,47542756,580,18.21,0.64,12,0.07,67.00,1900.00,2210,20230626,-44.80,1051,20230925,16.08,2210,-44.80,20230626,1051,16.08,20230925,2210,-44.80,20230626,1051,16.08,20230925,0.72,N,255220,100,47 억,,611788,N,N,0,N,00,N
20231128,091056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1207,-6,5,-0.49,1551256,1282,1.29,1210,1210,1207,1576,850,1213,1210.00,1.29,0,-1127,1245,1229,1200,1184,1155,1237,1192,48,363,100,800,1,1,47542756,574,18.01,0.64,12,0.00,67.00,1900.00,2210,20230626,-45.38,1051,20230925,14.84,2210,-45.38,20230626,1051,14.84,20230925,2210,-45.38,20230626,1051,14.84,20230925,0.72,N,255220,100,47 억,,611788,N,N,0,N,00,N
20231127,161048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1213,29,2,2.45,117967990,99002,81.35,1172,1216,1171,1539,829,1184,1191.57,1.26,0,12306,1211,1197,1184,1170,1157,1204,1177,48,355,100,780,1,1,47542756,577,18.10,0.64,12,0.21,67.00,1900.00,2210,20230626,-45.11,1051,20230925,15.41,2210,-45.11,20230626,1051,15.41,20230925,2210,-45.11,20230626,1051,15.41,20230925,0.72,N,255220,100,47 억,,599482,N,Y,0,N,00,N
20231127,151059,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1212,28,2,2.36,111269312,93459,76.80,1172,1216,1171,1539,829,1184,1190.57,1.26,0,12160,1211,1197,1184,1170,1157,1204,1177,48,355,100,780,1,1,47542756,576,18.09,0.64,12,0.20,67.00,1900.00,2210,20230626,-45.16,1051,20230925,15.32,2210,-45.16,20230626,1051,15.32,20230925,2210,-45.16,20230626,1051,15.32,20230925,0.72,N,255220,100,47 억,,599482,N,N,0,N,00,N
20231127,141056,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1192,8,2,0.68,70362384,59389,48.80,1172,1195,1171,1539,829,1184,1184.77,1.26,0,4011,1211,1197,1184,1170,1157,1204,1177,48,355,100,780,1,1,47542756,567,17.79,0.63,12,0.12,67.00,1900.00,2210,20230626,-46.06,1051,20230925,13.42,2210,-46.06,20230626,1051,13.42,20230925,2210,-46.06,20230626,1051,13.42,20230925,0.72,N,255220,100,47 억,,599482,N,N,0,N,00,N
20231127,131059,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1194,10,2,0.84,69502277,58668,48.21,1172,1194,1171,1539,829,1184,1184.67,1.26,0,3841,1211,1197,1184,1170,1157,1204,1177,48,355,100,780,1,1,47542756,568,17.82,0.63,12,0.12,67.00,1900.00,2210,20230626,-45.97,1051,20230925,13.61,2210,-45.97,20230626,1051,13.61,20230925,2210,-45.97,20230626,1051,13.61,20230925,0.72,N,255220,100,47 억,,599482,N,N,0,N,00,N
20231127,121104,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1189,5,2,0.42,40247310,34069,28.00,1172,1190,1171,1539,829,1184,1181.35,1.26,0,-3328,1211,1197,1184,1170,1157,1204,1177,48,355,100,780,1,1,47542756,565,17.75,0.63,12,0.07,67.00,1900.00,2210,20230626,-46.20,1051,20230925,13.13,2210,-46.20,20230626,1051,13.13,20230925,2210,-46.20,20230626,1051,13.13,20230925,0.72,N,255220,100,47 억,,599482,N,N,0,N,00,N
20231127,111046,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1190,6,2,0.51,25011929,21235,17.45,1172,1190,1171,1539,829,1184,1177.86,1.26,0,734,1211,1197,1184,1170,1157,1204,1177,48,355,100,780,1,1,47542756,566,17.76,0.63,12,0.04,67.00,1900.00,2210,20230626,-46.15,1051,20230925,13.23,2210,-46.15,20230626,1051,13.23,20230925,2210,-46.15,20230626,1051,13.23,20230925,0.72,N,255220,100,47 억,,599482,N,N,0,N,00,N
20231127,101044,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,-5,5,-0.42,19019206,16167,13.29,1172,1184,1171,1539,829,1184,1176.42,1.26,0,-825,1211,1197,1184,1170,1157,1204,1177,48,355,100,780,1,1,47542756,561,17.60,0.62,12,0.03,67.00,1900.00,2210,20230626,-46.65,1051,20230925,12.18,2210,-46.65,20230626,1051,12.18,20230925,2210,-46.65,20230626,1051,12.18,20230925,0.72,N,255220,100,47 억,,599482,N,N,0,N,00,N
20231127,091048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,-5,5,-0.42,8085968,6895,5.67,1172,1184,1171,1539,829,1184,1172.73,1.26,0,282,1211,1197,1184,1170,1157,1204,1177,48,355,100,780,1,1,47542756,561,17.60,0.62,12,0.01,67.00,1900.00,2210,20230626,-46.65,1051,20230925,12.18,2210,-46.65,20230626,1051,12.18,20230925,2210,-46.65,20230626,1051,12.18,20230925,0.72,N,255220,100,47 억,,599482,N,N,0,N,00,N
20231124,161040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1184,4,2,0.34,143727189,121692,754.21,1176,1198,1171,1534,826,1180,1181.07,1.27,0,-4602,1192,1186,1174,1168,1156,1189,1171,48,354,100,770,1,1,47542756,563,17.67,0.62,12,0.26,67.00,1900.00,2210,20230626,-46.43,1051,20230925,12.65,2210,-46.43,20230626,1051,12.65,20230925,2210,-46.43,20230626,1051,12.65,20230925,0.72,N,255220,100,47 억,,604084,N,N,0,N,00,N
20231124,151049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1172,-8,5,-0.68,142397518,120561,747.20,1176,1198,1171,1534,826,1180,1181.12,1.27,0,-4606,1192,1186,1174,1168,1156,1189,1171,48,354,100,770,1,1,47542756,557,17.49,0.62,12,0.25,67.00,1900.00,2210,20230626,-46.97,1051,20230925,11.51,2210,-46.97,20230626,1051,11.51,20230925,2210,-46.97,20230626,1051,11.51,20230925,0.72,N,255220,100,47 억,,604084,N,N,0,N,00,N
20231124,141047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1184,4,2,0.34,136932557,115910,718.38,1176,1198,1171,1534,826,1180,1181.37,1.27,0,-4225,1192,1186,1174,1168,1156,1189,1171,48,354,100,770,1,1,47542756,563,17.67,0.62,12,0.24,67.00,1900.00,2210,20230626,-46.43,1051,20230925,12.65,2210,-46.43,20230626,1051,12.65,20230925,2210,-46.43,20230626,1051,12.65,20230925,0.72,N,255220,100,47 억,,604084,N,N,0,N,00,N
20231124,131043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,0,3,0.00,135388082,114604,710.28,1176,1198,1171,1534,826,1180,1181.36,1.27,0,-4019,1192,1186,1174,1168,1156,1189,1171,48,354,100,770,1,1,47542756,561,17.61,0.62,12,0.24,67.00,1900.00,2210,20230626,-46.61,1051,20230925,12.27,2210,-46.61,20230626,1051,12.27,20230925,2210,-46.61,20230626,1051,12.27,20230925,0.72,N,255220,100,47 억,,604084,N,N,0,N,00,N
20231124,121051,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1183,3,2,0.25,131753068,111526,691.21,1176,1198,1171,1534,826,1180,1181.37,1.27,0,-3889,1192,1186,1174,1168,1156,1189,1171,48,354,100,770,1,1,47542756,562,17.66,0.62,12,0.23,67.00,1900.00,2210,20230626,-46.47,1051,20230925,12.56,2210,-46.47,20230626,1051,12.56,20230925,2210,-46.47,20230626,1051,12.56,20230925,0.72,N,255220,100,47 억,,604084,N,N,0,N,00,N
20231124,111046,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1194,14,2,1.19,116986287,98959,613.32,1176,1198,1173,1534,826,1180,1182.17,1.27,0,-3810,1192,1186,1174,1168,1156,1189,1171,48,354,100,770,1,1,47542756,568,17.82,0.63,12,0.21,67.00,1900.00,2210,20230626,-45.97,1051,20230925,13.61,2210,-45.97,20230626,1051,13.61,20230925,2210,-45.97,20230626,1051,13.61,20230925,0.72,N,255220,100,47 억,,604084,N,N,0,N,00,N
20231124,101049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1190,10,2,0.85,111870395,94658,586.66,1176,1198,1173,1534,826,1180,1181.84,1.27,0,-2995,1192,1186,1174,1168,1156,1189,1171,48,354,100,770,1,1,47542756,566,17.76,0.63,12,0.20,67.00,1900.00,2210,20230626,-46.15,1051,20230925,13.23,2210,-46.15,20230626,1051,13.23,20230925,2210,-46.15,20230626,1051,13.23,20230925,0.72,N,255220,100,47 억,,604084,N,N,0,N,00,N
20231124,091043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1173,-7,5,-0.59,451220,381,2.36,1176,1198,1173,1534,826,1180,1184.30,1.27,0,-141,1192,1186,1174,1168,1156,1189,1171,48,354,100,770,1,1,47542756,558,17.51,0.62,12,0.00,67.00,1900.00,2210,20230626,-46.92,1051,20230925,11.61,2210,-46.92,20230626,1051,11.61,20230925,2210,-46.92,20230626,1051,11.61,20230925,0.72,N,255220,100,47 억,,604084,N,N,0,N,00,N
20231123,161028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,1,2,0.08,18963958,16135,71.76,1180,1180,1162,1532,826,1179,1175.29,1.28,0,-6071,1211,1194,1183,1166,1155,1189,1161,48,353,100,770,1,1,47542756,561,17.61,0.62,12,0.03,67.00,1900.00,2210,20230626,-46.61,1051,20230925,12.27,2210,-46.61,20230626,1051,12.27,20230925,2210,-46.61,20230626,1051,12.27,20230925,0.72,N,255220,100,47 억,,610155,N,N,0,N,00,N
20231123,151105,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1174,-5,5,-0.42,17835097,15174,67.48,1180,1180,1162,1532,826,1179,1175.37,1.28,0,-5712,1211,1194,1183,1166,1155,1189,1161,48,353,100,770,1,1,47542756,558,17.52,0.62,12,0.03,67.00,1900.00,2210,20230626,-46.88,1051,20230925,11.70,2210,-46.88,20230626,1051,11.70,20230925,2210,-46.88,20230626,1051,11.70,20230925,0.72,N,255220,100,47 억,,610155,N,N,0,N,00,N
20231123,141105,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,0,3,0.00,12454824,10580,47.05,1180,1180,1162,1532,826,1179,1177.20,1.28,0,-5003,1211,1194,1183,1166,1155,1189,1161,48,353,100,770,1,1,47542756,561,17.60,0.62,12,0.02,67.00,1900.00,2210,20230626,-46.65,1051,20230925,12.18,2210,-46.65,20230626,1051,12.18,20230925,2210,-46.65,20230626,1051,12.18,20230925,0.72,N,255220,100,47 억,,610155,N,N,0,N,00,N
20231123,131103,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1175,-4,5,-0.34,8522498,7240,32.20,1180,1180,1162,1532,826,1179,1177.14,1.28,0,-2822,1211,1194,1183,1166,1155,1189,1161,48,353,100,770,1,1,47542756,559,17.54,0.62,12,0.02,67.00,1900.00,2210,20230626,-46.83,1051,20230925,11.80,2210,-46.83,20230626,1051,11.80,20230925,2210,-46.83,20230626,1051,11.80,20230925,0.72,N,255220,100,47 억,,610155,N,N,0,N,00,N
20231123,121045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1173,-6,5,-0.51,6299471,5346,23.77,1180,1180,1162,1532,826,1179,1178.35,1.28,0,-3240,1211,1194,1183,1166,1155,1189,1161,48,353,100,770,1,1,47542756,558,17.51,0.62,12,0.01,67.00,1900.00,2210,20230626,-46.92,1051,20230925,11.61,2210,-46.92,20230626,1051,11.61,20230925,2210,-46.92,20230626,1051,11.61,20230925,0.72,N,255220,100,47 억,,610155,N,N,0,N,00,N
20231123,111114,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,1,2,0.08,4715832,4000,17.79,1180,1180,1162,1532,826,1179,1178.96,1.28,0,-2327,1211,1194,1183,1166,1155,1189,1161,48,353,100,770,1,1,47542756,561,17.61,0.62,12,0.01,67.00,1900.00,2210,20230626,-46.61,1051,20230925,12.27,2210,-46.61,20230626,1051,12.27,20230925,2210,-46.61,20230626,1051,12.27,20230925,0.72,N,255220,100,47 억,,610155,N,N,0,N,00,N
20231123,101049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,1,2,0.08,4411396,3742,16.64,1180,1180,1162,1532,826,1179,1178.89,1.28,0,-2218,1211,1194,1183,1166,1155,1189,1161,48,353,100,770,1,1,47542756,561,17.61,0.62,12,0.01,67.00,1900.00,2210,20230626,-46.61,1051,20230925,12.27,2210,-46.61,20230626,1051,12.27,20230925,2210,-46.61,20230626,1051,12.27,20230925,0.72,N,255220,100,47 억,,610155,N,N,0,N,00,N
20231123,091046,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,0,3,0.00,2301409,1952,8.68,1180,1180,1179,1532,826,1179,1179.00,1.28,0,-1951,1211,1194,1183,1166,1155,1189,1161,48,353,100,770,1,1,47542756,561,17.60,0.62,12,0.00,67.00,1900.00,2210,20230626,-46.65,1051,20230925,12.18,2210,-46.65,20230626,1051,12.18,20230925,2210,-46.65,20230626,1051,12.18,20230925,0.72,N,255220,100,47 억,,610155,N,N,0,N,00,N
20231122,161005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,-16,5,-1.34,26523934,22486,36.89,1200,1200,1172,1553,837,1195,1179.58,1.29,0,-3056,1209,1202,1189,1182,1169,1205,1185,48,358,100,780,1,1,47542756,561,17.60,0.62,12,0.05,67.00,1900.00,2210,20230626,-46.65,1051,20230925,12.18,2210,-46.65,20230626,1051,12.18,20230925,2210,-46.65,20230626,1051,12.18,20230925,0.72,N,255220,100,47 억,,613211,N,N,0,N,00,N
20231122,151026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,-15,5,-1.26,25587828,21689,35.58,1200,1200,1173,1553,837,1195,1179.76,1.29,0,-2600,1209,1202,1189,1182,1169,1205,1185,48,358,100,780,1,1,47542756,561,17.61,0.62,12,0.05,67.00,1900.00,2210,20230626,-46.61,1051,20230925,12.27,2210,-46.61,20230626,1051,12.27,20230925,2210,-46.61,20230626,1051,12.27,20230925,0.72,N,255220,100,47 억,,613211,N,N,0,N,00,N
20231122,141018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1182,-13,5,-1.09,23627707,20024,32.85,1200,1200,1173,1553,837,1195,1179.97,1.29,0,-1110,1209,1202,1189,1182,1169,1205,1185,48,358,100,780,1,1,47542756,562,17.64,0.62,12,0.04,67.00,1900.00,2210,20230626,-46.52,1051,20230925,12.46,2210,-46.52,20230626,1051,12.46,20230925,2210,-46.52,20230626,1051,12.46,20230925,0.72,N,255220,100,47 억,,613211,N,N,0,N,00,N
20231122,131054,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1184,-11,5,-0.92,10987158,9287,15.24,1200,1200,1180,1553,837,1195,1183.07,1.29,0,-2376,1209,1202,1189,1182,1169,1205,1185,48,358,100,780,1,1,47542756,563,17.67,0.62,12,0.02,67.00,1900.00,2210,20230626,-46.43,1051,20230925,12.65,2210,-46.43,20230626,1051,12.65,20230925,2210,-46.43,20230626,1051,12.65,20230925,0.72,N,255220,100,47 억,,613211,N,N,0,N,00,N
20231122,121058,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1188,-7,5,-0.59,10969359,9272,15.21,1200,1200,1180,1553,837,1195,1183.06,1.29,0,-2374,1209,1202,1189,1182,1169,1205,1185,48,358,100,780,1,1,47542756,565,17.73,0.63,12,0.02,67.00,1900.00,2210,20230626,-46.24,1051,20230925,13.04,2210,-46.24,20230626,1051,13.04,20230925,2210,-46.24,20230626,1051,13.04,20230925,0.72,N,255220,100,47 억,,613211,N,N,0,N,00,N
20231122,111145,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1190,-5,5,-0.42,10901946,9215,15.12,1200,1200,1180,1553,837,1195,1183.07,1.29,0,-2371,1209,1202,1189,1182,1169,1205,1185,48,358,100,780,1,1,47542756,566,17.76,0.63,12,0.02,67.00,1900.00,2210,20230626,-46.15,1051,20230925,13.23,2210,-46.15,20230626,1051,13.23,20230925,2210,-46.15,20230626,1051,13.23,20230925,0.72,N,255220,100,47 억,,613211,N,N,0,N,00,N
20231122,101108,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1182,-13,5,-1.09,5686812,4802,7.88,1200,1200,1181,1553,837,1195,1184.26,1.29,0,-3120,1209,1202,1189,1182,1169,1205,1185,48,358,100,780,1,1,47542756,562,17.64,0.62,12,0.01,67.00,1900.00,2210,20230626,-46.52,1051,20230925,12.46,2210,-46.52,20230626,1051,12.46,20230925,2210,-46.52,20230626,1051,12.46,20230925,0.72,N,255220,100,47 억,,613211,N,N,0,N,00,N
20231122,091015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1197,2,2,0.17,59927,50,0.08,1200,1200,1188,1553,837,1195,1198.54,1.29,0,-4,1209,1202,1189,1182,1169,1205,1185,48,358,100,780,1,1,47542756,569,17.87,0.63,12,0.00,67.00,1900.00,2210,20230626,-45.84,1051,20230925,13.89,2210,-45.84,20230626,1051,13.89,20230925,2210,-45.84,20230626,1051,13.89,20230925,0.72,N,255220,100,47 억,,613211,N,N,0,N,00,N
20231121,161020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1195,7,2,0.59,72285810,60951,172.28,1189,1196,1176,1544,832,1188,1185.97,1.27,0,10525,1209,1198,1185,1174,1161,1204,1180,48,356,100,780,1,1,47542756,568,17.84,0.63,12,0.13,67.00,1900.00,2210,20230626,-45.93,1051,20230925,13.70,2210,-45.93,20230626,1051,13.70,20230925,2210,-45.93,20230626,1051,13.70,20230925,0.72,N,255220,100,47 억,,602686,N,N,0,N,00,N
20231121,151023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1187,-1,5,-0.08,69612230,58707,165.94,1189,1196,1176,1544,832,1188,1185.76,1.27,0,11516,1209,1198,1185,1174,1161,1204,1180,48,356,100,780,1,1,47542756,564,17.72,0.62,12,0.12,67.00,1900.00,2210,20230626,-46.29,1051,20230925,12.94,2210,-46.29,20230626,1051,12.94,20230925,2210,-46.29,20230626,1051,12.94,20230925,0.72,N,255220,100,47 억,,602686,N,N,0,N,00,N
20231121,141008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1186,-2,5,-0.17,60435607,50942,143.99,1189,1196,1176,1544,832,1188,1186.36,1.27,0,13034,1209,1198,1185,1174,1161,1204,1180,48,356,100,780,1,1,47542756,564,17.70,0.62,12,0.11,67.00,1900.00,2210,20230626,-46.33,1051,20230925,12.84,2210,-46.33,20230626,1051,12.84,20230925,2210,-46.33,20230626,1051,12.84,20230925,0.72,N,255220,100,47 억,,602686,N,N,0,N,00,N
20231121,130959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1190,2,2,0.17,58026061,48914,138.26,1189,1196,1176,1544,832,1188,1186.29,1.27,0,12718,1209,1198,1185,1174,1161,1204,1180,48,356,100,780,1,1,47542756,566,17.76,0.63,12,0.10,67.00,1900.00,2210,20230626,-46.15,1051,20230925,13.23,2210,-46.15,20230626,1051,13.23,20230925,2210,-46.15,20230626,1051,13.23,20230925,0.72,N,255220,100,47 억,,602686,N,N,0,N,00,N
20231121,121001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1189,1,2,0.08,55349632,46660,131.89,1189,1196,1176,1544,832,1188,1186.23,1.27,0,11689,1209,1198,1185,1174,1161,1204,1180,48,356,100,780,1,1,47542756,565,17.75,0.63,12,0.10,67.00,1900.00,2210,20230626,-46.20,1051,20230925,13.13,2210,-46.20,20230626,1051,13.13,20230925,2210,-46.20,20230626,1051,13.13,20230925,0.72,N,255220,100,47 억,,602686,N,N,0,N,00,N
20231121,110955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1191,3,2,0.25,51809932,43682,123.47,1189,1196,1176,1544,832,1188,1186.07,1.27,0,9527,1209,1198,1185,1174,1161,1204,1180,48,356,100,780,1,1,47542756,566,17.78,0.63,12,0.09,67.00,1900.00,2210,20230626,-46.11,1051,20230925,13.32,2210,-46.11,20230626,1051,13.32,20230925,2210,-46.11,20230626,1051,13.32,20230925,0.72,N,255220,100,47 억,,602686,N,N,0,N,00,N
20231121,100931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1195,7,2,0.59,42098149,35539,100.45,1189,1195,1176,1544,832,1188,1184.56,1.27,0,6916,1209,1198,1185,1174,1161,1204,1180,48,356,100,780,1,1,47542756,568,17.84,0.63,12,0.07,67.00,1900.00,2210,20230626,-45.93,1051,20230925,13.70,2210,-45.93,20230626,1051,13.70,20230925,2210,-45.93,20230626,1051,13.70,20230925,0.72,N,255220,100,47 억,,602686,N,N,0,N,00,N
20231121,090947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,-8,5,-0.67,7288289,6146,17.37,1189,1189,1180,1544,832,1188,1185.86,1.27,0,-2636,1209,1198,1185,1174,1161,1204,1180,48,356,100,780,1,1,47542756,561,17.61,0.62,12,0.01,67.00,1900.00,2210,20230626,-46.61,1051,20230925,12.27,2210,-46.61,20230626,1051,12.27,20230925,2210,-46.61,20230626,1051,12.27,20230925,0.72,N,255220,100,47 억,,602686,N,N,0,N,00,N
20231120,160952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1188,-4,5,-0.34,41862609,35280,94.88,1180,1196,1172,1549,835,1192,1186.58,1.27,0,-3249,1214,1203,1181,1170,1148,1208,1175,48,357,100,780,1,1,47542756,565,17.73,0.63,12,0.07,67.00,1900.00,2210,20230626,-46.24,1051,20230925,13.04,2210,-46.24,20230626,1051,13.04,20230925,2210,-46.24,20230626,1051,13.04,20230925,0.72,N,255220,100,47 억,,605923,N,N,0,N,00,N
20231120,151001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1188,-4,5,-0.34,40282572,33950,91.30,1180,1196,1172,1549,835,1192,1186.53,1.27,0,-3191,1214,1203,1181,1170,1148,1208,1175,48,357,100,780,1,1,47542756,565,17.73,0.63,12,0.07,67.00,1900.00,2210,20230626,-46.24,1051,20230925,13.04,2210,-46.24,20230626,1051,13.04,20230925,2210,-46.24,20230626,1051,13.04,20230925,0.72,N,255220,100,47 억,,605923,N,N,0,N,00,N
20231120,141001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1189,-3,5,-0.25,29537419,24911,66.99,1180,1196,1172,1549,835,1192,1185.72,1.27,0,-3885,1214,1203,1181,1170,1148,1208,1175,48,357,100,780,1,1,47542756,565,17.75,0.63,12,0.05,67.00,1900.00,2210,20230626,-46.20,1051,20230925,13.13,2210,-46.20,20230626,1051,13.13,20230925,2210,-46.20,20230626,1051,13.13,20230925,0.72,N,255220,100,47 억,,605923,N,N,0,N,00,N
20231120,130954,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1190,-2,5,-0.17,29505313,24884,66.92,1180,1196,1172,1549,835,1192,1185.71,1.27,0,-3885,1214,1203,1181,1170,1148,1208,1175,48,357,100,780,1,1,47542756,566,17.76,0.63,12,0.05,67.00,1900.00,2210,20230626,-46.15,1051,20230925,13.23,2210,-46.15,20230626,1051,13.23,20230925,2210,-46.15,20230626,1051,13.23,20230925,0.72,N,255220,100,47 억,,605923,N,N,0,N,00,N
20231120,120958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1189,-3,5,-0.25,27090113,22845,61.44,1180,1196,1172,1549,835,1192,1185.82,1.27,0,-2590,1214,1203,1181,1170,1148,1208,1175,48,357,100,780,1,1,47542756,565,17.75,0.63,12,0.05,67.00,1900.00,2210,20230626,-46.20,1051,20230925,13.13,2210,-46.20,20230626,1051,13.13,20230925,2210,-46.20,20230626,1051,13.13,20230925,0.72,N,255220,100,47 억,,605923,N,N,0,N,00,N
20231120,110953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1183,-9,5,-0.76,17136756,14453,38.87,1180,1196,1172,1549,835,1192,1185.69,1.27,0,-1115,1214,1203,1181,1170,1148,1208,1175,48,357,100,780,1,1,47542756,562,17.66,0.62,12,0.03,67.00,1900.00,2210,20230626,-46.47,1051,20230925,12.56,2210,-46.47,20230626,1051,12.56,20230925,2210,-46.47,20230626,1051,12.56,20230925,0.72,N,255220,100,47 억,,605923,N,N,0,N,00,N
20231120,100950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1187,-5,5,-0.42,16492259,13910,37.41,1180,1196,1172,1549,835,1192,1185.64,1.27,0,-1025,1214,1203,1181,1170,1148,1208,1175,48,357,100,780,1,1,47542756,564,17.72,0.62,12,0.03,67.00,1900.00,2210,20230626,-46.29,1051,20230925,12.94,2210,-46.29,20230626,1051,12.94,20230925,2210,-46.29,20230626,1051,12.94,20230925,0.72,N,255220,100,47 억,,605923,N,N,0,N,00,N
20231120,091001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1172,-20,5,-1.68,4709990,4003,10.77,1180,1181,1172,1549,835,1192,1176.62,1.27,0,-1641,1214,1203,1181,1170,1148,1208,1175,48,357,100,780,1,1,47542756,557,17.49,0.62,12,0.01,67.00,1900.00,2210,20230626,-46.97,1051,20230925,11.51,2210,-46.97,20230626,1051,11.51,20230925,2210,-46.97,20230626,1051,11.51,20230925,0.72,N,255220,100,47 억,,605923,N,N,0,N,00,N
20231117,161020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1192,14,2,1.19,43001913,36384,86.85,1178,1192,1159,1531,825,1178,1181.89,1.28,0,-1465,1195,1186,1173,1164,1151,1191,1169,48,353,100,770,1,1,47542756,567,17.79,0.63,12,0.08,67.00,1900.00,2210,20230626,-46.06,1051,20230925,13.42,2210,-46.06,20230626,1051,13.42,20230925,2210,-46.06,20230626,1051,13.42,20230925,0.72,N,255220,100,47 억,,607788,N,N,0,N,00,N
20231117,151027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1178,0,3,0.00,41520143,35133,83.87,1178,1190,1159,1531,825,1178,1181.80,1.28,0,-1706,1195,1186,1173,1164,1151,1191,1169,48,353,100,770,1,1,47542756,560,17.58,0.62,12,0.07,67.00,1900.00,2210,20230626,-46.70,1051,20230925,12.08,2210,-46.70,20230626,1051,12.08,20230925,2210,-46.70,20230626,1051,12.08,20230925,0.72,N,255220,100,47 억,,607788,N,N,0,N,00,N
20231117,141020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1187,9,2,0.76,28600050,24252,57.89,1178,1187,1159,1531,825,1178,1179.29,1.28,0,-1563,1195,1186,1173,1164,1151,1191,1169,48,353,100,770,1,1,47542756,564,17.72,0.62,12,0.05,67.00,1900.00,2210,20230626,-46.29,1051,20230925,12.94,2210,-46.29,20230626,1051,12.94,20230925,2210,-46.29,20230626,1051,12.94,20230925,0.72,N,255220,100,47 억,,607788,N,N,0,N,00,N
20231117,131019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1185,7,2,0.59,19683394,16728,39.93,1178,1187,1159,1531,825,1178,1176.67,1.28,0,-1312,1195,1186,1173,1164,1151,1191,1169,48,353,100,770,1,1,47542756,563,17.69,0.62,12,0.04,67.00,1900.00,2210,20230626,-46.38,1051,20230925,12.75,2210,-46.38,20230626,1051,12.75,20230925,2210,-46.38,20230626,1051,12.75,20230925,0.72,N,255220,100,47 억,,607788,N,N,0,N,00,N
20231117,121021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1184,6,2,0.51,14087834,12002,28.65,1178,1187,1159,1531,825,1178,1173.79,1.28,0,-1234,1195,1186,1173,1164,1151,1191,1169,48,353,100,770,1,1,47542756,563,17.67,0.62,12,0.03,67.00,1900.00,2210,20230626,-46.43,1051,20230925,12.65,2210,-46.43,20230626,1051,12.65,20230925,2210,-46.43,20230626,1051,12.65,20230925,0.72,N,255220,100,47 억,,607788,N,N,0,N,00,N
20231117,111026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1174,-4,5,-0.34,11285919,9624,22.97,1178,1187,1159,1531,825,1178,1172.68,1.28,0,-386,1195,1186,1173,1164,1151,1191,1169,48,353,100,770,1,1,47542756,558,17.52,0.62,12,0.02,67.00,1900.00,2210,20230626,-46.88,1051,20230925,11.70,2210,-46.88,20230626,1051,11.70,20230925,2210,-46.88,20230626,1051,11.70,20230925,0.72,N,255220,100,47 억,,607788,N,N,0,N,00,N
20231117,101023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1186,8,2,0.68,6560680,5582,13.33,1178,1187,1159,1531,825,1178,1175.33,1.28,0,-702,1195,1186,1173,1164,1151,1191,1169,48,353,100,770,1,1,47542756,564,17.70,0.62,12,0.01,67.00,1900.00,2210,20230626,-46.33,1051,20230925,12.84,2210,-46.33,20230626,1051,12.84,20230925,2210,-46.33,20230626,1051,12.84,20230925,0.72,N,255220,100,47 억,,607788,N,N,0,N,00,N
20231117,091024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1178,0,3,0.00,85994,73,0.17,1178,1178,1178,1531,825,1178,1178.00,1.28,0,-59,1195,1186,1173,1164,1151,1191,1169,48,353,100,770,1,1,47542756,560,17.58,0.62,12,0.00,67.00,1900.00,2210,20230626,-46.70,1051,20230925,12.08,2210,-46.70,20230626,1051,12.08,20230925,2210,-46.70,20230626,1051,12.08,20230925,0.72,N,255220,100,47 억,,607788,N,N,0,N,00,N
20231116,161021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,6,2,0.51,46831774,39786,64.65,1160,1182,1160,1524,822,1173,1177.09,1.28,0,1486,1201,1186,1168,1153,1135,1194,1161,48,351,100,770,1,1,47542756,561,17.60,0.62,12,0.08,67.00,1900.00,2210,20230626,-46.65,1051,20230925,12.18,2210,-46.65,20230626,1051,12.18,20230925,2210,-46.65,20230626,1051,12.18,20230925,0.75,N,255220,100,47 억,,606287,N,N,0,N,00,N
20231116,151015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,7,2,0.60,46473118,39482,64.16,1160,1182,1160,1524,822,1173,1177.07,1.28,0,1486,1201,1186,1168,1153,1135,1194,1161,48,351,100,770,1,1,47542756,561,17.61,0.62,12,0.08,67.00,1900.00,2210,20230626,-46.61,1051,20230925,12.27,2210,-46.61,20230626,1051,12.27,20230925,2210,-46.61,20230626,1051,12.27,20230925,0.75,N,255220,100,47 억,,606287,N,N,0,N,00,N
20231116,140952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1181,8,2,0.68,19058812,16241,26.39,1160,1182,1160,1524,822,1173,1173.50,1.28,0,101,1201,1186,1168,1153,1135,1194,1161,48,351,100,770,1,1,47542756,561,17.63,0.62,12,0.03,67.00,1900.00,2210,20230626,-46.56,1051,20230925,12.37,2210,-46.56,20230626,1051,12.37,20230925,2210,-46.56,20230626,1051,12.37,20230925,0.75,N,255220,100,47 억,,606287,N,N,0,N,00,N
20231116,131015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,6,2,0.51,14070951,12008,19.51,1160,1182,1160,1524,822,1173,1171.80,1.28,0,-1499,1201,1186,1168,1153,1135,1194,1161,48,351,100,770,1,1,47542756,561,17.60,0.62,12,0.03,67.00,1900.00,2210,20230626,-46.65,1051,20230925,12.18,2210,-46.65,20230626,1051,12.18,20230925,2210,-46.65,20230626,1051,12.18,20230925,0.75,N,255220,100,47 억,,606287,N,N,0,N,00,N
20231116,121016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1177,4,2,0.34,4921578,4192,6.81,1160,1182,1160,1524,822,1173,1174.04,1.28,0,-1284,1201,1186,1168,1153,1135,1194,1161,48,351,100,770,1,1,47542756,560,17.57,0.62,12,0.01,67.00,1900.00,2210,20230626,-46.74,1051,20230925,11.99,2210,-46.74,20230626,1051,11.99,20230925,2210,-46.74,20230626,1051,11.99,20230925,0.75,N,255220,100,47 억,,606287,N,N,0,N,00,N
20231116,111015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1181,8,2,0.68,3067291,2613,4.25,1160,1182,1160,1524,822,1173,1173.86,1.28,0,-1551,1201,1186,1168,1153,1135,1194,1161,48,351,100,770,1,1,47542756,561,17.63,0.62,12,0.01,67.00,1900.00,2210,20230626,-46.56,1051,20230925,12.37,2210,-46.56,20230626,1051,12.37,20230925,2210,-46.56,20230626,1051,12.37,20230925,0.75,N,255220,100,47 억,,606287,N,N,0,N,00,N
20231116,101015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1170,-3,5,-0.26,1472977,1258,2.04,1160,1174,1160,1524,822,1173,1170.89,1.28,0,-951,1201,1186,1168,1153,1135,1194,1161,48,351,100,770,1,1,47542756,556,17.46,0.62,12,0.00,67.00,1900.00,2210,20230626,-47.06,1051,20230925,11.32,2210,-47.06,20230626,1051,11.32,20230925,2210,-47.06,20230626,1051,11.32,20230925,0.75,N,255220,100,47 억,,606287,N,N,0,N,00,N
20231116,091021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1173,0,3,0.00,0,0,0.00,0,0,0,1524,822,1173,0.00,1.28,0,0,1201,1186,1168,1153,1135,1194,1161,48,351,100,770,1,1,47542756,558,17.51,0.62,12,0.00,67.00,1900.00,2210,20230626,-46.92,1051,20230925,11.61,2210,-46.92,20230626,1051,11.61,20230925,2210,-46.92,20230626,1051,11.61,20230925,0.75,N,255220,100,47 억,,606287,N,N,0,N,00,N
20231115,160906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1173,14,2,1.21,71810248,61535,199.91,1159,1183,1150,1506,812,1159,1166.98,1.28,0,-1851,1183,1171,1151,1139,1119,1177,1145,48,347,100,760,1,1,47542756,558,17.51,0.62,12,0.13,67.00,1900.00,2210,20230626,-46.92,1051,20230925,11.61,2210,-46.92,20230626,1051,11.61,20230925,2210,-46.92,20230626,1051,11.61,20230925,0.74,N,255220,100,47 억,,608138,N,N,0,N,00,N
20231115,151033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1165,6,2,0.52,68009838,58273,189.31,1159,1183,1150,1506,812,1159,1167.09,1.28,0,-1809,1183,1171,1151,1139,1119,1177,1145,48,347,100,760,1,1,47542756,554,17.39,0.61,12,0.12,67.00,1900.00,2210,20230626,-47.29,1051,20230925,10.85,2210,-47.29,20230626,1051,10.85,20230925,2210,-47.29,20230626,1051,10.85,20230925,0.74,N,255220,100,47 억,,608138,N,N,0,N,00,N
20231115,141030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1168,9,2,0.78,62774130,53794,174.76,1159,1183,1150,1506,812,1159,1166.94,1.28,0,-1800,1183,1171,1151,1139,1119,1177,1145,48,347,100,760,1,1,47542756,555,17.43,0.61,12,0.11,67.00,1900.00,2210,20230626,-47.15,1051,20230925,11.13,2210,-47.15,20230626,1051,11.13,20230925,2210,-47.15,20230626,1051,11.13,20230925,0.74,N,255220,100,47 억,,608138,N,N,0,N,00,N
20231115,131031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1177,18,2,1.55,57917382,49663,161.34,1159,1183,1150,1506,812,1159,1166.21,1.28,0,-500,1183,1171,1151,1139,1119,1177,1145,48,347,100,760,1,1,47542756,560,17.57,0.62,12,0.10,67.00,1900.00,2210,20230626,-46.74,1051,20230925,11.99,2210,-46.74,20230626,1051,11.99,20230925,2210,-46.74,20230626,1051,11.99,20230925,0.74,N,255220,100,47 억,,608138,N,N,0,N,00,N
20231115,121033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1169,10,2,0.86,45849838,39388,127.96,1159,1183,1150,1506,812,1159,1164.06,1.28,0,1306,1183,1171,1151,1139,1119,1177,1145,48,347,100,760,1,1,47542756,556,17.45,0.62,12,0.08,67.00,1900.00,2210,20230626,-47.10,1051,20230925,11.23,2210,-47.10,20230626,1051,11.23,20230925,2210,-47.10,20230626,1051,11.23,20230925,0.74,N,255220,100,47 억,,608138,N,N,0,N,00,N
20231115,111043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1169,10,2,0.86,37019458,31831,103.41,1159,1183,1150,1506,812,1159,1163.00,1.28,0,-129,1183,1171,1151,1139,1119,1177,1145,48,347,100,760,1,1,47542756,556,17.45,0.62,12,0.07,67.00,1900.00,2210,20230626,-47.10,1051,20230925,11.23,2210,-47.10,20230626,1051,11.23,20230925,2210,-47.10,20230626,1051,11.23,20230925,0.74,N,255220,100,47 억,,608138,N,N,0,N,00,N
20231115,101035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1167,8,2,0.69,23809467,20516,66.65,1159,1167,1150,1506,812,1159,1160.53,1.28,0,-2211,1183,1171,1151,1139,1119,1177,1145,48,347,100,760,1,1,47542756,555,17.42,0.61,12,0.04,67.00,1900.00,2210,20230626,-47.19,1051,20230925,11.04,2210,-47.19,20230626,1051,11.04,20230925,2210,-47.19,20230626,1051,11.04,20230925,0.74,N,255220,100,47 억,,608138,N,N,0,N,00,N
20231115,091026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,1,2,0.09,4275790,3689,11.98,1159,1160,1158,1506,812,1159,1159.06,1.28,0,-568,1183,1171,1151,1139,1119,1177,1145,48,347,100,760,1,1,47542756,551,17.31,0.61,12,0.01,67.00,1900.00,2210,20230626,-47.51,1051,20230925,10.37,2210,-47.51,20230626,1051,10.37,20230925,2210,-47.51,20230626,1051,10.37,20230925,0.74,N,255220,100,47 억,,608138,N,N,0,N,00,N
20231114,161010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,28,2,2.48,32076636,27782,35.77,1131,1163,1131,1470,792,1131,1154.58,1.27,0,4148,1215,1173,1145,1103,1075,1159,1089,48,339,100,740,1,1,47542756,551,17.30,0.61,12,0.06,67.00,1900.00,2210,20230626,-47.56,1051,20230925,10.28,2210,-47.56,20230626,1051,10.28,20230925,2210,-47.56,20230626,1051,10.28,20230925,0.74,N,255220,100,47 억,,603990,N,N,0,N,00,N
20231114,151017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1157,26,2,2.30,28033662,24293,31.28,1131,1163,1131,1470,792,1131,1153.98,1.27,0,4537,1215,1173,1145,1103,1075,1159,1089,48,339,100,740,1,1,47542756,550,17.27,0.61,12,0.05,67.00,1900.00,2210,20230626,-47.65,1051,20230925,10.09,2210,-47.65,20230626,1051,10.09,20230925,2210,-47.65,20230626,1051,10.09,20230925,0.74,N,255220,100,47 억,,603990,N,N,0,N,00,N
20231114,141014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,29,2,2.56,21218046,18367,23.65,1131,1163,1131,1470,792,1131,1155.23,1.27,0,3338,1215,1173,1145,1103,1075,1159,1089,48,339,100,740,1,1,47542756,551,17.31,0.61,12,0.04,67.00,1900.00,2210,20230626,-47.51,1051,20230925,10.37,2210,-47.51,20230626,1051,10.37,20230925,2210,-47.51,20230626,1051,10.37,20230925,0.74,N,255220,100,47 억,,603990,N,N,0,N,00,N
20231114,131014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1161,30,2,2.65,19918429,17240,22.20,1131,1163,1131,1470,792,1131,1155.36,1.27,0,3338,1215,1173,1145,1103,1075,1159,1089,48,339,100,740,1,1,47542756,552,17.33,0.61,12,0.04,67.00,1900.00,2210,20230626,-47.47,1051,20230925,10.47,2210,-47.47,20230626,1051,10.47,20230925,2210,-47.47,20230626,1051,10.47,20230925,0.74,N,255220,100,47 억,,603990,N,N,0,N,00,N
20231114,121017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1163,32,2,2.83,12244314,10596,13.64,1131,1163,1131,1470,792,1131,1155.56,1.27,0,-901,1215,1173,1145,1103,1075,1159,1089,48,339,100,740,1,1,47542756,553,17.36,0.61,12,0.02,67.00,1900.00,2210,20230626,-47.38,1051,20230925,10.66,2210,-47.38,20230626,1051,10.66,20230925,2210,-47.38,20230626,1051,10.66,20230925,0.74,N,255220,100,47 억,,603990,N,N,0,N,00,N
20231114,111028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,28,2,2.48,8872582,7694,9.91,1131,1162,1131,1470,792,1131,1153.18,1.27,0,-256,1215,1173,1145,1103,1075,1159,1089,48,339,100,740,1,1,47542756,551,17.30,0.61,12,0.02,67.00,1900.00,2210,20230626,-47.56,1051,20230925,10.28,2210,-47.56,20230626,1051,10.28,20230925,2210,-47.56,20230626,1051,10.28,20230925,0.74,N,255220,100,47 억,,603990,N,N,0,N,00,N
20231114,101016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1157,26,2,2.30,6584006,5717,7.36,1131,1162,1131,1470,792,1131,1151.65,1.27,0,-790,1215,1173,1145,1103,1075,1159,1089,48,339,100,740,1,1,47542756,550,17.27,0.61,12,0.01,67.00,1900.00,2210,20230626,-47.65,1051,20230925,10.09,2210,-47.65,20230626,1051,10.09,20230925,2210,-47.65,20230626,1051,10.09,20230925,0.74,N,255220,100,47 억,,603990,N,N,0,N,00,N
20231114,091006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1148,17,2,1.50,2670172,2332,3.00,1131,1148,1131,1470,792,1131,1145.01,1.27,0,-280,1215,1173,1145,1103,1075,1159,1089,48,339,100,740,1,1,47542756,546,17.13,0.60,12,0.00,67.00,1900.00,2210,20230626,-48.05,1051,20230925,9.23,2210,-48.05,20230626,1051,9.23,20230925,2210,-48.05,20230626,1051,9.23,20230925,0.74,N,255220,100,47 억,,603990,N,N,0,N,00,N
20231113,160958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1131,-38,5,-3.25,88301871,77662,145.30,1171,1187,1117,1519,819,1169,1137.06,1.33,0,-23118,1219,1193,1171,1145,1123,1183,1135,48,350,100,770,1,1,47542756,538,16.88,0.60,12,0.16,67.00,1900.00,2210,20230626,-48.82,1051,20230925,7.61,2210,-48.82,20230626,1051,7.61,20230925,2210,-48.82,20230626,1051,7.61,20230925,0.77,N,255220,100,47 억,,632207,N,N,0,N,00,N
20231113,150953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1143,-26,5,-2.22,84493760,74300,139.01,1171,1187,1117,1519,819,1169,1137.20,1.33,0,-22577,1219,1193,1171,1145,1123,1183,1135,48,350,100,770,1,1,47542756,543,17.06,0.60,12,0.16,67.00,1900.00,2210,20230626,-48.28,1051,20230925,8.75,2210,-48.28,20230626,1051,8.75,20230925,2210,-48.28,20230626,1051,8.75,20230925,0.77,N,255220,100,47 억,,632207,N,N,0,N,00,N
20231113,140954,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1137,-32,5,-2.74,76952191,67676,126.62,1171,1187,1117,1519,819,1169,1137.07,1.33,0,-21484,1219,1193,1171,1145,1123,1183,1135,48,350,100,770,1,1,47542756,541,16.97,0.60,12,0.14,67.00,1900.00,2210,20230626,-48.55,1051,20230925,8.18,2210,-48.55,20230626,1051,8.18,20230925,2210,-48.55,20230626,1051,8.18,20230925,0.77,N,255220,100,47 억,,632207,N,N,0,N,00,N
20231113,130951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1125,-44,5,-3.76,69885825,61418,114.91,1171,1187,1117,1519,819,1169,1137.87,1.33,0,-20838,1219,1193,1171,1145,1123,1183,1135,48,350,100,770,1,1,47542756,535,16.79,0.59,12,0.13,67.00,1900.00,2210,20230626,-49.10,1051,20230925,7.04,2210,-49.10,20230626,1051,7.04,20230925,2210,-49.10,20230626,1051,7.04,20230925,0.77,N,255220,100,47 억,,632207,N,N,0,N,00,N
20231113,120955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1135,-34,5,-2.91,46151209,40329,75.45,1171,1187,1126,1519,819,1169,1144.37,1.33,0,-9565,1219,1193,1171,1145,1123,1183,1135,48,350,100,770,1,1,47542756,540,16.94,0.60,12,0.08,67.00,1900.00,2210,20230626,-48.64,1051,20230925,7.99,2210,-48.64,20230626,1051,7.99,20230925,2210,-48.64,20230626,1051,7.99,20230925,0.77,N,255220,100,47 억,,632207,N,N,0,N,00,N
20231113,110951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1143,-26,5,-2.22,33369710,29154,54.55,1171,1187,1126,1519,819,1169,1144.60,1.33,0,-3709,1219,1193,1171,1145,1123,1183,1135,48,350,100,770,1,1,47542756,543,17.06,0.60,12,0.06,67.00,1900.00,2210,20230626,-48.28,1051,20230925,8.75,2210,-48.28,20230626,1051,8.75,20230925,2210,-48.28,20230626,1051,8.75,20230925,0.77,N,255220,100,47 억,,632207,N,N,0,N,00,N
20231113,100948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1143,-26,5,-2.22,19984185,17452,32.65,1171,1187,1126,1519,819,1169,1145.09,1.33,0,-1397,1219,1193,1171,1145,1123,1183,1135,48,350,100,770,1,1,47542756,543,17.06,0.60,12,0.04,67.00,1900.00,2210,20230626,-48.28,1051,20230925,8.75,2210,-48.28,20230626,1051,8.75,20230925,2210,-48.28,20230626,1051,8.75,20230925,0.77,N,255220,100,47 억,,632207,N,N,0,N,00,N
20231113,090956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,-9,5,-0.77,2839280,2426,4.54,1171,1187,1159,1519,819,1169,1170.35,1.33,0,-499,1219,1193,1171,1145,1123,1183,1135,48,350,100,770,1,1,47542756,551,17.31,0.61,12,0.01,67.00,1900.00,2210,20230626,-47.51,1051,20230925,10.37,2210,-47.51,20230626,1051,10.37,20230925,2210,-47.51,20230626,1051,10.37,20230925,0.77,N,255220,100,47 억,,632207,N,N,0,N,00,N
20231110,161008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1169,-8,5,-0.68,62072937,53433,89.82,1197,1197,1149,1530,824,1177,1161.70,1.35,0,-11459,1211,1194,1176,1159,1141,1202,1167,48,353,100,770,1,1,47542756,556,17.45,0.62,12,0.11,67.00,1900.00,2210,20230626,-47.10,1051,20230925,11.23,2210,-47.10,20230626,1051,11.23,20230925,2210,-47.10,20230626,1051,11.23,20230925,0.77,N,255220,100,47 억,,643666,N,N,0,N,00,N
20231110,151012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1170,-7,5,-0.59,60743793,52296,87.90,1197,1197,1149,1530,824,1177,1161.54,1.35,0,-10370,1211,1194,1176,1159,1141,1202,1167,48,353,100,770,1,1,47542756,556,17.46,0.62,12,0.11,67.00,1900.00,2210,20230626,-47.06,1051,20230925,11.32,2210,-47.06,20230626,1051,11.32,20230925,2210,-47.06,20230626,1051,11.32,20230925,0.77,N,255220,100,47 억,,643666,N,N,0,N,00,N
20231110,140959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1167,-10,5,-0.85,45960637,39620,66.60,1197,1197,1149,1530,824,1177,1160.04,1.35,0,-10110,1211,1194,1176,1159,1141,1202,1167,48,353,100,770,1,1,47542756,555,17.42,0.61,12,0.08,67.00,1900.00,2210,20230626,-47.19,1051,20230925,11.04,2210,-47.19,20230626,1051,11.04,20230925,2210,-47.19,20230626,1051,11.04,20230925,0.77,N,255220,100,47 억,,643666,N,N,0,N,00,N
20231110,131000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1159,-18,5,-1.53,45959470,39619,66.60,1197,1197,1149,1530,824,1177,1160.04,1.35,0,-10109,1211,1194,1176,1159,1141,1202,1167,48,353,100,770,1,1,47542756,551,17.30,0.61,12,0.08,67.00,1900.00,2210,20230626,-47.56,1051,20230925,10.28,2210,-47.56,20230626,1051,10.28,20230925,2210,-47.56,20230626,1051,10.28,20230925,0.77,N,255220,100,47 억,,643666,N,N,0,N,00,N
20231110,121007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1165,-12,5,-1.02,43306284,37340,62.76,1197,1197,1149,1530,824,1177,1159.78,1.35,0,-10090,1211,1194,1176,1159,1141,1202,1167,48,353,100,770,1,1,47542756,554,17.39,0.61,12,0.08,67.00,1900.00,2210,20230626,-47.29,1051,20230925,10.85,2210,-47.29,20230626,1051,10.85,20230925,2210,-47.29,20230626,1051,10.85,20230925,0.77,N,255220,100,47 억,,643666,N,N,0,N,00,N
20231110,110949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1163,-14,5,-1.19,42996804,37074,62.32,1197,1197,1149,1530,824,1177,1159.76,1.35,0,-10289,1211,1194,1176,1159,1141,1202,1167,48,353,100,770,1,1,47542756,553,17.36,0.61,12,0.08,67.00,1900.00,2210,20230626,-47.38,1051,20230925,10.66,2210,-47.38,20230626,1051,10.66,20230925,2210,-47.38,20230626,1051,10.66,20230925,0.77,N,255220,100,47 억,,643666,N,N,0,N,00,N
20231110,100959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1171,-6,5,-0.51,41563796,35840,60.24,1197,1197,1149,1530,824,1177,1159.70,1.35,0,-10522,1211,1194,1176,1159,1141,1202,1167,48,353,100,770,1,1,47542756,557,17.48,0.62,12,0.08,67.00,1900.00,2210,20230626,-47.01,1051,20230925,11.42,2210,-47.01,20230626,1051,11.42,20230925,2210,-47.01,20230626,1051,11.42,20230925,0.77,N,255220,100,47 억,,643666,N,N,0,N,00,N
20231110,090943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1170,-7,5,-0.59,338867,287,0.48,1197,1197,1170,1530,824,1177,1180.72,1.35,0,-246,1211,1194,1176,1159,1141,1202,1167,48,353,100,770,1,1,47542756,556,17.46,0.62,12,0.00,67.00,1900.00,2210,20230626,-47.06,1051,20230925,11.32,2210,-47.06,20230626,1051,11.32,20230925,2210,-47.06,20230626,1051,11.32,20230925,0.77,N,255220,100,47 억,,643666,N,N,0,N,00,N
20231109,160937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1177,10,2,0.86,69280998,59442,124.13,1167,1193,1158,1517,817,1167,1165.52,1.34,0,5627,1217,1192,1171,1146,1125,1181,1135,48,350,100,770,1,1,47542756,560,17.57,0.62,12,0.13,67.00,1900.00,2210,20230626,-46.74,1051,20230925,11.99,2210,-46.74,20230626,1051,11.99,20230925,2210,-46.74,20230626,1051,11.99,20230925,0.79,N,255220,100,47 억,,638039,N,N,0,N,00,N
20231109,150936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1171,4,2,0.34,68521854,58797,122.79,1167,1193,1158,1517,817,1167,1165.40,1.34,0,5898,1217,1192,1171,1146,1125,1181,1135,48,350,100,770,1,1,47542756,557,17.48,0.62,12,0.12,67.00,1900.00,2210,20230626,-47.01,1051,20230925,11.42,2210,-47.01,20230626,1051,11.42,20230925,2210,-47.01,20230626,1051,11.42,20230925,0.79,N,255220,100,47 억,,638039,N,N,0,N,00,N
20231109,140933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1164,-3,5,-0.26,56064701,48143,100.54,1167,1193,1158,1517,817,1167,1164.55,1.34,0,7433,1217,1192,1171,1146,1125,1181,1135,48,350,100,770,1,1,47542756,553,17.37,0.61,12,0.10,67.00,1900.00,2210,20230626,-47.33,1051,20230925,10.75,2210,-47.33,20230626,1051,10.75,20230925,2210,-47.33,20230626,1051,10.75,20230925,0.79,N,255220,100,47 억,,638039,N,N,0,N,00,N
20231109,130936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1167,0,3,0.00,47498863,40796,85.20,1167,1193,1158,1517,817,1167,1164.30,1.34,0,8134,1217,1192,1171,1146,1125,1181,1135,48,350,100,770,1,1,47542756,555,17.42,0.61,12,0.09,67.00,1900.00,2210,20230626,-47.19,1051,20230925,11.04,2210,-47.19,20230626,1051,11.04,20230925,2210,-47.19,20230626,1051,11.04,20230925,0.79,N,255220,100,47 억,,638039,N,N,0,N,00,N
20231109,120940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1169,2,2,0.17,47328385,40650,84.89,1167,1193,1158,1517,817,1167,1164.29,1.34,0,8199,1217,1192,1171,1146,1125,1181,1135,48,350,100,770,1,1,47542756,556,17.45,0.62,12,0.09,67.00,1900.00,2210,20230626,-47.10,1051,20230925,11.23,2210,-47.10,20230626,1051,11.23,20230925,2210,-47.10,20230626,1051,11.23,20230925,0.79,N,255220,100,47 억,,638039,N,N,0,N,00,N
20231109,110936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1170,3,2,0.26,35347889,30330,63.34,1167,1193,1158,1517,817,1167,1165.44,1.34,0,1003,1217,1192,1171,1146,1125,1181,1135,48,350,100,770,1,1,47542756,556,17.46,0.62,12,0.06,67.00,1900.00,2210,20230626,-47.06,1051,20230925,11.32,2210,-47.06,20230626,1051,11.32,20230925,2210,-47.06,20230626,1051,11.32,20230925,0.79,N,255220,100,47 억,,638039,N,N,0,N,00,N
20231109,100930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1162,-5,5,-0.43,32844872,28180,58.85,1167,1193,1158,1517,817,1167,1165.54,1.34,0,-90,1217,1192,1171,1146,1125,1181,1135,48,350,100,770,1,1,47542756,552,17.34,0.61,12,0.06,67.00,1900.00,2210,20230626,-47.42,1051,20230925,10.56,2210,-47.42,20230626,1051,10.56,20230925,2210,-47.42,20230626,1051,10.56,20230925,0.79,N,255220,100,47 억,,638039,N,N,0,N,00,N
20231109,090937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1187,20,2,1.71,1412535,1188,2.48,1167,1193,1167,1517,817,1167,1189.00,1.34,0,-828,1217,1192,1171,1146,1125,1181,1135,48,350,100,770,1,1,47542756,564,17.72,0.62,12,0.00,67.00,1900.00,2210,20230626,-46.29,1051,20230925,12.94,2210,-46.29,20230626,1051,12.94,20230925,2210,-46.29,20230626,1051,12.94,20230925,0.79,N,255220,100,47 억,,638039,N,N,0,N,00,N
20231108,160929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1167,-22,5,-1.85,56009544,47823,40.51,1196,1196,1150,1545,833,1189,1171.18,1.35,0,-1879,1225,1207,1182,1164,1139,1216,1173,48,356,100,780,1,1,47542756,555,17.42,0.61,12,0.10,67.00,1900.00,2210,20230626,-47.19,1051,20230925,11.04,2210,-47.19,20230626,1051,11.04,20230925,2210,-47.19,20230626,1051,11.04,20230925,0.81,N,255220,100,47 억,,639918,N,N,0,N,00,N
20231108,150934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,-10,5,-0.84,52400210,44753,37.91,1196,1196,1150,1545,833,1189,1170.88,1.35,0,-1426,1225,1207,1182,1164,1139,1216,1173,48,356,100,780,1,1,47542756,561,17.60,0.62,12,0.09,67.00,1900.00,2210,20230626,-46.65,1051,20230925,12.18,2210,-46.65,20230626,1051,12.18,20230925,2210,-46.65,20230626,1051,12.18,20230925,0.81,N,255220,100,47 억,,639918,N,N,0,N,00,N
20231108,140928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1183,-6,5,-0.50,32134757,27501,23.29,1196,1196,1150,1545,833,1189,1168.49,1.35,0,-717,1225,1207,1182,1164,1139,1216,1173,48,356,100,780,1,1,47542756,562,17.66,0.62,12,0.06,67.00,1900.00,2210,20230626,-46.47,1051,20230925,12.56,2210,-46.47,20230626,1051,12.56,20230925,2210,-46.47,20230626,1051,12.56,20230925,0.81,N,255220,100,47 억,,639918,N,N,0,N,00,N
20231108,130926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1178,-11,5,-0.93,26185765,22454,19.02,1196,1196,1150,1545,833,1189,1166.20,1.35,0,-37,1225,1207,1182,1164,1139,1216,1173,48,356,100,780,1,1,47542756,560,17.58,0.62,12,0.05,67.00,1900.00,2210,20230626,-46.70,1051,20230925,12.08,2210,-46.70,20230626,1051,12.08,20230925,2210,-46.70,20230626,1051,12.08,20230925,0.81,N,255220,100,47 억,,639918,N,N,0,N,00,N
20231108,120922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1183,-6,5,-0.50,25408621,21797,18.46,1196,1196,1150,1545,833,1189,1165.69,1.35,0,524,1225,1207,1182,1164,1139,1216,1173,48,356,100,780,1,1,47542756,562,17.66,0.62,12,0.05,67.00,1900.00,2210,20230626,-46.47,1051,20230925,12.56,2210,-46.47,20230626,1051,12.56,20230925,2210,-46.47,20230626,1051,12.56,20230925,0.81,N,255220,100,47 억,,639918,N,N,0,N,00,N
20231108,110930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1184,-5,5,-0.42,23156848,19891,16.85,1196,1196,1150,1545,833,1189,1164.19,1.35,0,1215,1225,1207,1182,1164,1139,1216,1173,48,356,100,780,1,1,47542756,563,17.67,0.62,12,0.04,67.00,1900.00,2210,20230626,-46.43,1051,20230925,12.65,2210,-46.43,20230626,1051,12.65,20230925,2210,-46.43,20230626,1051,12.65,20230925,0.81,N,255220,100,47 억,,639918,N,N,0,N,00,N
20231108,100929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1178,-11,5,-0.93,18934263,16302,13.81,1196,1196,1150,1545,833,1189,1161.47,1.35,0,1228,1225,1207,1182,1164,1139,1216,1173,48,356,100,780,1,1,47542756,560,17.58,0.62,12,0.03,67.00,1900.00,2210,20230626,-46.70,1051,20230925,12.08,2210,-46.70,20230626,1051,12.08,20230925,2210,-46.70,20230626,1051,12.08,20230925,0.81,N,255220,100,47 억,,639918,N,N,0,N,00,N
20231108,090926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1196,7,2,0.59,185380,155,0.13,1196,1196,1196,1545,833,1189,1196.00,1.35,0,-47,1225,1207,1182,1164,1139,1216,1173,48,356,100,780,1,1,47542756,569,17.85,0.63,12,0.00,67.00,1900.00,2210,20230626,-45.88,1051,20230925,13.80,2210,-45.88,20230626,1051,13.80,20230925,2210,-45.88,20230626,1051,13.80,20230925,0.81,N,255220,100,47 억,,639918,N,N,0,N,00,N
20231107,160928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1189,16,2,1.36,139664292,117968,112.03,1174,1200,1157,1524,822,1173,1183.92,1.36,0,-7065,1221,1196,1159,1134,1097,1209,1147,48,351,100,770,1,1,47542756,565,17.75,0.63,12,0.25,67.00,1900.00,2210,20230626,-46.20,1051,20230925,13.13,2210,-46.20,20230626,1051,13.13,20230925,2210,-46.20,20230626,1051,13.13,20230925,0.81,N,255220,100,47 억,,647911,N,N,0,N,00,N
20231107,150930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1189,16,2,1.36,137209007,115903,110.07,1174,1200,1157,1524,822,1173,1183.83,1.36,0,-7048,1221,1196,1159,1134,1097,1209,1147,48,351,100,770,1,1,47542756,565,17.75,0.63,12,0.24,67.00,1900.00,2210,20230626,-46.20,1051,20230925,13.13,2210,-46.20,20230626,1051,13.13,20230925,2210,-46.20,20230626,1051,13.13,20230925,0.81,N,255220,100,47 억,,647911,N,N,0,N,00,N
20231107,140932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1187,14,2,1.19,119025371,100585,95.53,1174,1200,1157,1524,822,1173,1183.33,1.36,0,-7202,1221,1196,1159,1134,1097,1209,1147,48,351,100,770,1,1,47542756,564,17.72,0.62,12,0.21,67.00,1900.00,2210,20230626,-46.29,1051,20230925,12.94,2210,-46.29,20230626,1051,12.94,20230925,2210,-46.29,20230626,1051,12.94,20230925,0.81,N,255220,100,47 억,,647911,N,N,0,N,00,N
20231107,130931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1190,17,2,1.45,117788343,99542,94.53,1174,1200,1157,1524,822,1173,1183.30,1.36,0,-7394,1221,1196,1159,1134,1097,1209,1147,48,351,100,770,1,1,47542756,566,17.76,0.63,12,0.21,67.00,1900.00,2210,20230626,-46.15,1051,20230925,13.23,2210,-46.15,20230626,1051,13.23,20230925,2210,-46.15,20230626,1051,13.23,20230925,0.81,N,255220,100,47 억,,647911,N,N,0,N,00,N
20231107,120927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,7,2,0.60,88588798,74908,71.14,1174,1200,1157,1524,822,1173,1182.63,1.36,0,-8190,1221,1196,1159,1134,1097,1209,1147,48,351,100,770,1,1,47542756,561,17.61,0.62,12,0.16,67.00,1900.00,2210,20230626,-46.61,1051,20230925,12.27,2210,-46.61,20230626,1051,12.27,20230925,2210,-46.61,20230626,1051,12.27,20230925,0.81,N,255220,100,47 억,,647911,N,N,0,N,00,N
20231107,110925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1184,11,2,0.94,75609839,63874,60.66,1174,1200,1157,1524,822,1173,1183.73,1.36,0,-2001,1221,1196,1159,1134,1097,1209,1147,48,351,100,770,1,1,47542756,563,17.67,0.62,12,0.13,67.00,1900.00,2210,20230626,-46.43,1051,20230925,12.65,2210,-46.43,20230626,1051,12.65,20230925,2210,-46.43,20230626,1051,12.65,20230925,0.81,N,255220,100,47 억,,647911,N,N,0,N,00,N
20231107,100938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,6,2,0.51,74105636,62600,59.45,1174,1200,1157,1524,822,1173,1183.80,1.36,0,-1622,1221,1196,1159,1134,1097,1209,1147,48,351,100,770,1,1,47542756,561,17.60,0.62,12,0.13,67.00,1900.00,2210,20230626,-46.65,1051,20230925,12.18,2210,-46.65,20230626,1051,12.18,20230925,2210,-46.65,20230626,1051,12.18,20230925,0.81,N,255220,100,47 억,,647911,N,N,0,N,00,N
20231107,090914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1177,4,2,0.34,10741186,9156,8.70,1174,1177,1157,1524,822,1173,1173.13,1.36,0,-5101,1221,1196,1159,1134,1097,1209,1147,48,351,100,770,1,1,47542756,560,17.57,0.62,12,0.02,67.00,1900.00,2210,20230626,-46.74,1051,20230925,11.99,2210,-46.74,20230626,1051,11.99,20230925,2210,-46.74,20230626,1051,11.99,20230925,0.81,N,255220,100,47 억,,647911,N,N,0,N,00,N
20231106,160905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1173,16,2,1.38,121687322,105129,266.53,1157,1184,1122,1504,810,1157,1157.49,1.36,0,-81,1186,1171,1146,1131,1106,1179,1139,48,347,100,760,1,1,47542756,558,17.51,0.62,12,0.22,67.00,1900.00,2210,20230626,-46.92,1051,20230925,11.61,2210,-46.92,20230626,1051,11.61,20230925,2210,-46.92,20230626,1051,11.61,20230925,0.84,N,255220,100,47 억,,647992,N,N,0,N,00,N
20231106,150911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1173,16,2,1.38,121237392,104745,265.56,1157,1184,1122,1504,810,1157,1157.45,1.36,0,52,1186,1171,1146,1131,1106,1179,1139,48,347,100,760,1,1,47542756,558,17.51,0.62,12,0.22,67.00,1900.00,2210,20230626,-46.92,1051,20230925,11.61,2210,-46.92,20230626,1051,11.61,20230925,2210,-46.92,20230626,1051,11.61,20230925,0.84,N,255220,100,47 억,,647992,N,N,0,N,00,N
20231106,140907,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1167,10,2,0.86,108850490,94174,238.76,1157,1184,1122,1504,810,1157,1155.84,1.36,0,718,1186,1171,1146,1131,1106,1179,1139,48,347,100,760,1,1,47542756,555,17.42,0.61,12,0.20,67.00,1900.00,2210,20230626,-47.19,1051,20230925,11.04,2210,-47.19,20230626,1051,11.04,20230925,2210,-47.19,20230626,1051,11.04,20230925,0.84,N,255220,100,47 억,,647992,N,N,0,N,00,N
20231106,130915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1160,3,2,0.26,94597339,81922,207.70,1157,1184,1122,1504,810,1157,1154.72,1.36,0,4482,1186,1171,1146,1131,1106,1179,1139,48,347,100,760,1,1,47542756,551,17.31,0.61,12,0.17,67.00,1900.00,2210,20230626,-47.51,1051,20230925,10.37,2210,-47.51,20230626,1051,10.37,20230925,2210,-47.51,20230626,1051,10.37,20230925,0.84,N,255220,100,47 억,,647992,N,N,0,N,00,N
20231106,120913,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1167,10,2,0.86,60396109,52358,132.74,1157,1184,1122,1504,810,1157,1153.52,1.36,0,-3055,1186,1171,1146,1131,1106,1179,1139,48,347,100,760,1,1,47542756,555,17.42,0.61,12,0.11,67.00,1900.00,2210,20230626,-47.19,1051,20230925,11.04,2210,-47.19,20230626,1051,11.04,20230925,2210,-47.19,20230626,1051,11.04,20230925,0.84,N,255220,100,47 억,,647992,N,N,0,N,00,N
20231106,110911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,22,2,1.90,57378492,49767,126.17,1157,1184,1122,1504,810,1157,1152.94,1.36,0,-3499,1186,1171,1146,1131,1106,1179,1139,48,347,100,760,1,1,47542756,561,17.60,0.62,12,0.10,67.00,1900.00,2210,20230626,-46.65,1051,20230925,12.18,2210,-46.65,20230626,1051,12.18,20230925,2210,-46.65,20230626,1051,12.18,20230925,0.84,N,255220,100,47 억,,647992,N,N,0,N,00,N
20231106,100845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1153,-4,5,-0.35,25236273,22131,56.11,1157,1157,1122,1504,810,1157,1140.31,1.36,0,-878,1186,1171,1146,1131,1106,1179,1139,48,347,100,760,1,1,47542756,548,17.21,0.61,12,0.05,67.00,1900.00,2210,20230626,-47.83,1051,20230925,9.71,2210,-47.83,20230626,1051,9.71,20230925,2210,-47.83,20230626,1051,9.71,20230925,0.84,N,255220,100,47 억,,647992,N,N,0,N,00,N
20231106,090910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1137,-20,5,-1.73,5259684,4620,11.71,1157,1157,1136,1504,810,1157,1138.46,1.36,0,386,1186,1171,1146,1131,1106,1179,1139,48,347,100,760,1,1,47542756,541,16.97,0.60,12,0.01,67.00,1900.00,2210,20230626,-48.55,1051,20230925,8.18,2210,-48.55,20230626,1051,8.18,20230925,2210,-48.55,20230626,1051,8.18,20230925,0.84,N,255220,100,47 억,,647992,N,N,0,N,00,N
20231103,160859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1157,27,2,2.39,44942837,39341,62.26,1144,1161,1121,1469,791,1130,1142.39,1.38,0,-8164,1160,1144,1121,1105,1082,1133,1094,48,339,100,740,1,1,47542756,550,17.27,0.61,12,0.08,67.00,1900.00,2210,20230626,-47.65,1051,20230925,10.09,2210,-47.65,20230626,1051,10.09,20230925,2210,-47.65,20230626,1051,10.09,20230925,0.86,N,255220,100,47 억,,656156,N,N,0,N,00,N
20231103,150854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1154,24,2,2.12,41706745,36522,57.80,1144,1161,1121,1469,791,1130,1141.96,1.38,0,-7334,1160,1144,1121,1105,1082,1133,1094,48,339,100,740,1,1,47542756,549,17.22,0.61,12,0.08,67.00,1900.00,2210,20230626,-47.78,1051,20230925,9.80,2210,-47.78,20230626,1051,9.80,20230925,2210,-47.78,20230626,1051,9.80,20230925,0.86,N,255220,100,47 억,,656156,N,N,0,N,00,N
20231103,140855,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1142,12,2,1.06,26434409,23243,36.79,1144,1144,1121,1469,791,1130,1137.31,1.38,0,-3645,1160,1144,1121,1105,1082,1133,1094,48,339,100,740,1,1,47542756,543,17.04,0.60,12,0.05,67.00,1900.00,2210,20230626,-48.33,1051,20230925,8.66,2210,-48.33,20230626,1051,8.66,20230925,2210,-48.33,20230626,1051,8.66,20230925,0.86,N,255220,100,47 억,,656156,N,N,0,N,00,N
20231103,130856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1141,11,2,0.97,15418334,13593,21.51,1144,1144,1121,1469,791,1130,1134.28,1.38,0,-1143,1160,1144,1121,1105,1082,1133,1094,48,339,100,740,1,1,47542756,542,17.03,0.60,12,0.03,67.00,1900.00,2210,20230626,-48.37,1051,20230925,8.56,2210,-48.37,20230626,1051,8.56,20230925,2210,-48.37,20230626,1051,8.56,20230925,0.86,N,255220,100,47 억,,656156,N,N,0,N,00,N
20231103,120853,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1139,9,2,0.80,10815240,9550,15.11,1144,1144,1121,1469,791,1130,1132.49,1.38,0,-1429,1160,1144,1121,1105,1082,1133,1094,48,339,100,740,1,1,47542756,542,17.00,0.60,12,0.02,67.00,1900.00,2210,20230626,-48.46,1051,20230925,8.37,2210,-48.46,20230626,1051,8.37,20230925,2210,-48.46,20230626,1051,8.37,20230925,0.86,N,255220,100,47 억,,656156,N,N,0,N,00,N
20231103,110902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1135,5,2,0.44,8490212,7503,11.87,1144,1144,1121,1469,791,1130,1131.58,1.38,0,-1429,1160,1144,1121,1105,1082,1133,1094,48,339,100,740,1,1,47542756,540,16.94,0.60,12,0.02,67.00,1900.00,2210,20230626,-48.64,1051,20230925,7.99,2210,-48.64,20230626,1051,7.99,20230925,2210,-48.64,20230626,1051,7.99,20230925,0.86,N,255220,100,47 억,,656156,N,N,0,N,00,N
20231103,100844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1130,0,3,0.00,4379329,3863,6.11,1144,1144,1121,1469,791,1130,1133.66,1.38,0,-1546,1160,1144,1121,1105,1082,1133,1094,48,339,100,740,1,1,47542756,537,16.87,0.59,12,0.01,67.00,1900.00,2210,20230626,-48.87,1051,20230925,7.52,2210,-48.87,20230626,1051,7.52,20230925,2210,-48.87,20230626,1051,7.52,20230925,0.86,N,255220,100,47 억,,656156,N,N,0,N,00,N
20231103,090850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1144,14,2,1.24,751112,659,1.04,1144,1144,1121,1469,791,1130,1139.78,1.38,0,-19,1160,1144,1121,1105,1082,1133,1094,48,339,100,740,1,1,47542756,544,17.07,0.60,12,0.00,67.00,1900.00,2210,20230626,-48.24,1051,20230925,8.85,2210,-48.24,20230626,1051,8.85,20230925,2210,-48.24,20230626,1051,8.85,20230925,0.86,N,255220,100,47 억,,656156,N,N,0,N,00,N
20231102,160849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1130,35,2,3.20,70995899,63184,66.44,1133,1137,1098,1423,767,1095,1123.64,1.32,0,30693,1130,1112,1096,1078,1062,1121,1087,48,328,100,720,1,1,47542756,537,16.87,0.59,12,0.13,67.00,1900.00,2210,20230626,-48.87,1051,20230925,7.52,2210,-48.87,20230626,1051,7.52,20230925,2210,-48.87,20230626,1051,7.52,20230925,0.86,N,255220,100,47 억,,625463,N,N,0,N,00,N
20231102,150859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1135,40,2,3.65,68210086,60730,63.86,1133,1137,1098,1423,767,1095,1123.17,1.32,0,29074,1130,1112,1096,1078,1062,1121,1087,48,328,100,720,1,1,47542756,540,16.94,0.60,12,0.13,67.00,1900.00,2210,20230626,-48.64,1051,20230925,7.99,2210,-48.64,20230626,1051,7.99,20230925,2210,-48.64,20230626,1051,7.99,20230925,0.86,N,255220,100,47 억,,625463,N,N,0,N,00,N
20231102,140844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1136,41,2,3.74,56750130,50577,53.19,1133,1137,1098,1423,767,1095,1122.05,1.32,0,27274,1130,1112,1096,1078,1062,1121,1087,48,328,100,720,1,1,47542756,540,16.96,0.60,12,0.11,67.00,1900.00,2210,20230626,-48.60,1051,20230925,8.09,2210,-48.60,20230626,1051,8.09,20230925,2210,-48.60,20230626,1051,8.09,20230925,0.86,N,255220,100,47 억,,625463,N,N,0,N,00,N
20231102,130849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1130,35,2,3.20,49236424,43953,46.22,1133,1137,1098,1423,767,1095,1120.21,1.32,0,23765,1130,1112,1096,1078,1062,1121,1087,48,328,100,720,1,1,47542756,537,16.87,0.59,12,0.09,67.00,1900.00,2210,20230626,-48.87,1051,20230925,7.52,2210,-48.87,20230626,1051,7.52,20230925,2210,-48.87,20230626,1051,7.52,20230925,0.86,N,255220,100,47 억,,625463,N,N,0,N,00,N
20231102,120846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1128,33,2,3.01,40495312,36224,38.09,1133,1133,1098,1423,767,1095,1117.91,1.32,0,16061,1130,1112,1096,1078,1062,1121,1087,48,328,100,720,1,1,47542756,536,16.84,0.59,12,0.08,67.00,1900.00,2210,20230626,-48.96,1051,20230925,7.33,2210,-48.96,20230626,1051,7.33,20230925,2210,-48.96,20230626,1051,7.33,20230925,0.86,N,255220,100,47 억,,625463,N,N,0,N,00,N
20231102,110844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1121,26,2,2.37,20394654,18311,19.26,1133,1133,1098,1423,767,1095,1113.79,1.32,0,2390,1130,1112,1096,1078,1062,1121,1087,48,328,100,720,1,1,47542756,533,16.73,0.59,12,0.04,67.00,1900.00,2210,20230626,-49.28,1051,20230925,6.66,2210,-49.28,20230626,1051,6.66,20230925,2210,-49.28,20230626,1051,6.66,20230925,0.86,N,255220,100,47 억,,625463,N,N,0,N,00,N
20231102,100846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1123,28,2,2.56,10784430,9710,10.21,1133,1133,1098,1423,767,1095,1110.65,1.32,0,389,1130,1112,1096,1078,1062,1121,1087,48,328,100,720,1,1,47542756,534,16.76,0.59,12,0.02,67.00,1900.00,2210,20230626,-49.19,1051,20230925,6.85,2210,-49.19,20230626,1051,6.85,20230925,2210,-49.19,20230626,1051,6.85,20230925,0.86,N,255220,100,47 억,,625463,N,N,0,N,00,N
20231102,090852,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1131,36,2,3.29,559846,506,0.53,1133,1133,1098,1423,767,1095,1106.42,1.32,0,225,1130,1112,1096,1078,1062,1121,1087,48,328,100,720,1,1,47542756,538,16.88,0.60,12,0.00,67.00,1900.00,2210,20230626,-48.82,1051,20230925,7.61,2210,-48.82,20230626,1051,7.61,20230925,2210,-48.82,20230626,1051,7.61,20230925,0.86,N,255220,100,47 억,,625463,N,N,0,N,00,N
20231101,160843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1095,1,2,0.09,103430980,94683,128.45,1082,1114,1080,1422,766,1094,1092.39,1.24,0,34975,1126,1110,1093,1077,1060,1101,1068,48,328,100,720,1,1,47542756,521,16.34,0.58,12,0.20,67.00,1900.00,2210,20230626,-50.45,1051,20230925,4.19,2210,-50.45,20230626,1051,4.19,20230925,2210,-50.45,20230626,1051,4.19,20230925,0.86,N,255220,100,47 억,,590488,N,N,0,N,00,N
20231101,150844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1102,8,2,0.73,101354091,92785,125.87,1082,1114,1080,1422,766,1094,1092.35,1.24,0,34977,1126,1110,1093,1077,1060,1101,1068,48,328,100,720,1,1,47542756,524,16.45,0.58,12,0.20,67.00,1900.00,2210,20230626,-50.14,1051,20230925,4.85,2210,-50.14,20230626,1051,4.85,20230925,2210,-50.14,20230626,1051,4.85,20230925,0.86,N,255220,100,47 억,,590488,N,N,0,N,00,N
20231101,140836,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1103,9,2,0.82,85814212,78688,106.75,1082,1114,1080,1422,766,1094,1090.56,1.24,0,35753,1126,1110,1093,1077,1060,1101,1068,48,328,100,720,1,1,47542756,524,16.46,0.58,12,0.17,67.00,1900.00,2210,20230626,-50.09,1051,20230925,4.95,2210,-50.09,20230626,1051,4.95,20230925,2210,-50.09,20230626,1051,4.95,20230925,0.86,N,255220,100,47 억,,590488,N,N,0,N,00,N
20231101,130844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1106,12,2,1.10,82664311,75829,102.87,1082,1114,1080,1422,766,1094,1090.14,1.24,0,36239,1126,1110,1093,1077,1060,1101,1068,48,328,100,720,1,1,47542756,526,16.51,0.58,12,0.16,67.00,1900.00,2210,20230626,-49.95,1051,20230925,5.23,2210,-49.95,20230626,1051,5.23,20230925,2210,-49.95,20230626,1051,5.23,20230925,0.86,N,255220,100,47 억,,590488,N,N,0,N,00,N
20231101,120902,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1102,8,2,0.73,76037102,69803,94.69,1082,1114,1080,1422,766,1094,1089.31,1.24,0,36697,1126,1110,1093,1077,1060,1101,1068,48,328,100,720,1,1,47542756,524,16.45,0.58,12,0.15,67.00,1900.00,2210,20230626,-50.14,1051,20230925,4.85,2210,-50.14,20230626,1051,4.85,20230925,2210,-50.14,20230626,1051,4.85,20230925,0.86,N,255220,100,47 억,,590488,N,N,0,N,00,N
20231101,110909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1107,13,2,1.19,74855333,68729,93.24,1082,1114,1080,1422,766,1094,1089.14,1.24,0,36735,1126,1110,1093,1077,1060,1101,1068,48,328,100,720,1,1,47542756,526,16.52,0.58,12,0.14,67.00,1900.00,2210,20230626,-49.91,1051,20230925,5.33,2210,-49.91,20230626,1051,5.33,20230925,2210,-49.91,20230626,1051,5.33,20230925,0.86,N,255220,100,47 억,,590488,N,N,0,N,00,N
20231101,100857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1106,12,2,1.10,68275616,62766,85.15,1082,1114,1080,1422,766,1094,1087.78,1.24,0,36392,1126,1110,1093,1077,1060,1101,1068,48,328,100,720,1,1,47542756,526,16.51,0.58,12,0.13,67.00,1900.00,2210,20230626,-49.95,1051,20230925,5.23,2210,-49.95,20230626,1051,5.23,20230925,2210,-49.95,20230626,1051,5.23,20230925,0.86,N,255220,100,47 억,,590488,N,N,0,N,00,N
20231101,090858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1091,-3,5,-0.27,11406915,10541,14.30,1082,1092,1082,1422,766,1094,1082.15,1.24,0,5726,1126,1110,1093,1077,1060,1101,1068,48,328,100,720,1,1,47542756,519,16.28,0.57,12,0.02,67.00,1900.00,2210,20230626,-50.63,1051,20230925,3.81,2210,-50.63,20230626,1051,3.81,20230925,2210,-50.63,20230626,1051,3.81,20230925,0.86,N,255220,100,47 억,,590488,N,N,0,N,00,N