KissMeData/079650/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	160709	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1711	-12	5	-0.70	28609957	16821	218.99	1701	1711	1698	2235	1207	1723	1700.85	0.33	0	-105	1761	1741	1711	1691	1661	1752	1702	20	512	100	1130	1	1	20000000	342	29.00	0.50	12	0.08	59.00	3445.00	2150	20221206	-20.42	1459	20231005	17.27	2065	-17.14	20230620	1459	17.27	20231005	2150	-20.42	20221206	1459	17.27	20231005	0.00	N	079650	100	20 억		65825	N	N	0	N	00	N
3	20231130	150710	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1705	-18	5	-1.04	28257533	16615	216.31	1701	1706	1698	2235	1207	1723	1700.72	0.33	0	-106	1761	1741	1711	1691	1661	1752	1702	20	512	100	1130	1	1	20000000	341	28.90	0.49	12	0.08	59.00	3445.00	2150	20221206	-20.70	1459	20231005	16.86	2065	-17.43	20230620	1459	16.86	20231005	2150	-20.70	20221206	1459	16.86	20231005	0.00	N	079650	100	20 억		65825	N	N	0	N	00	N
4	20231130	140706	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1705	-18	5	-1.04	26417829	15536	202.27	1701	1705	1698	2235	1207	1723	1700.43	0.33	0	-106	1761	1741	1711	1691	1661	1752	1702	20	512	100	1130	1	1	20000000	341	28.90	0.49	12	0.08	59.00	3445.00	2150	20221206	-20.70	1459	20231005	16.86	2065	-17.43	20230620	1459	16.86	20231005	2150	-20.70	20221206	1459	16.86	20231005	0.00	N	079650	100	20 억		65825	N	N	0	N	00	N
5	20231130	130704	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1700	-23	5	-1.33	11078241	6511	84.77	1701	1705	1698	2235	1207	1723	1701.47	0.33	0	-104	1761	1741	1711	1691	1661	1752	1702	20	512	100	1130	1	1	20000000	340	28.81	0.49	12	0.03	59.00	3445.00	2150	20221206	-20.93	1459	20231005	16.52	2065	-17.68	20230620	1459	16.52	20231005	2150	-20.93	20221206	1459	16.52	20231005	0.00	N	079650	100	20 억		65825	N	N	0	N	00	N
6	20231130	120715	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1700	-23	5	-1.33	10508890	6176	80.41	1701	1705	1698	2235	1207	1723	1701.57	0.33	0	-104	1761	1741	1711	1691	1661	1752	1702	20	512	100	1130	1	1	20000000	340	28.81	0.49	12	0.03	59.00	3445.00	2150	20221206	-20.93	1459	20231005	16.52	2065	-17.68	20230620	1459	16.52	20231005	2150	-20.93	20221206	1459	16.52	20231005	0.00	N	079650	100	20 억		65825	N	N	0	N	00	N
7	20231130	110709	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1700	-23	5	-1.33	10454486	6144	79.99	1701	1705	1698	2235	1207	1723	1701.58	0.33	0	-104	1761	1741	1711	1691	1661	1752	1702	20	512	100	1130	1	1	20000000	340	28.81	0.49	12	0.03	59.00	3445.00	2150	20221206	-20.93	1459	20231005	16.52	2065	-17.68	20230620	1459	16.52	20231005	2150	-20.93	20221206	1459	16.52	20231005	0.00	N	079650	100	20 억		65825	N	N	0	N	00	N
8	20231130	100704	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1700	-23	5	-1.33	9666559	5681	73.96	1701	1705	1698	2235	1207	1723	1701.56	0.33	0	-38	1761	1741	1711	1691	1661	1752	1702	20	512	100	1130	1	1	20000000	340	28.81	0.49	12	0.03	59.00	3445.00	2150	20221206	-20.93	1459	20231005	16.52	2065	-17.68	20230620	1459	16.52	20231005	2150	-20.93	20221206	1459	16.52	20231005	0.00	N	079650	100	20 억		65825	N	N	0	N	00	N
9	20231130	090706	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1698	-25	5	-1.45	3194442	1878	24.45	1701	1701	1698	2235	1207	1723	1700.98	0.33	0	-7	1761	1741	1711	1691	1661	1752	1702	20	512	100	1130	1	1	20000000	340	28.78	0.49	12	0.01	59.00	3445.00	2150	20221206	-21.02	1459	20231005	16.38	2065	-17.77	20230620	1459	16.38	20231005	2150	-21.02	20221206	1459	16.38	20231005	0.00	N	079650	100	20 억		65825	N	N	0	N	00	N
10	20231129	160703	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1723	9	2	0.53	13107221	7681	93.60	1716	1731	1681	2225	1200	1714	1706.45	0.33	0	-92	1759	1736	1719	1696	1679	1728	1688	20	511	100	1130	1	1	20000000	345	29.20	0.50	12	0.04	59.00	3445.00	2150	20221206	-19.86	1459	20231005	18.09	2065	-16.56	20230620	1459	18.09	20231005	2150	-19.86	20221206	1459	18.09	20231005	0.00	N	079650	100	20 억		65917	N	N	0	N	00	N
11	20231129	150708	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1723	9	2	0.53	12381840	7260	88.47	1716	1731	1681	2225	1200	1714	1705.49	0.33	0	-84	1759	1736	1719	1696	1679	1728	1688	20	511	100	1130	1	1	20000000	345	29.20	0.50	12	0.04	59.00	3445.00	2150	20221206	-19.86	1459	20231005	18.09	2065	-16.56	20230620	1459	18.09	20231005	2150	-19.86	20221206	1459	18.09	20231005	0.00	N	079650	100	20 억		65917	N	N	0	N	00	N
12	20231129	140704	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1723	9	2	0.53	8586852	5055	61.60	1716	1731	1681	2225	1200	1714	1698.68	0.33	0	-82	1759	1736	1719	1696	1679	1728	1688	20	511	100	1130	1	1	20000000	345	29.20	0.50	12	0.03	59.00	3445.00	2150	20221206	-19.86	1459	20231005	18.09	2065	-16.56	20230620	1459	18.09	20231005	2150	-19.86	20221206	1459	18.09	20231005	0.00	N	079650	100	20 억		65917	N	N	0	N	00	N
13	20231129	130706	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1704	-10	5	-0.58	8343061	4912	59.86	1716	1731	1681	2225	1200	1714	1698.51	0.33	0	-82	1759	1736	1719	1696	1679	1728	1688	20	511	100	1130	1	1	20000000	341	28.88	0.49	12	0.02	59.00	3445.00	2150	20221206	-20.74	1459	20231005	16.79	2065	-17.48	20230620	1459	16.79	20231005	2150	-20.74	20221206	1459	16.79	20231005	0.00	N	079650	100	20 억		65917	N	N	0	N	00	N
14	20231129	120706	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1704	-10	5	-0.58	8228894	4845	59.04	1716	1731	1681	2225	1200	1714	1698.43	0.33	0	-82	1759	1736	1719	1696	1679	1728	1688	20	511	100	1130	1	1	20000000	341	28.88	0.49	12	0.02	59.00	3445.00	2150	20221206	-20.74	1459	20231005	16.79	2065	-17.48	20230620	1459	16.79	20231005	2150	-20.74	20221206	1459	16.79	20231005	0.00	N	079650	100	20 억		65917	N	N	0	N	00	N
15	20231129	110707	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1699	-15	5	-0.88	7836983	4616	56.25	1716	1726	1681	2225	1200	1714	1697.79	0.33	0	-76	1759	1736	1719	1696	1679	1728	1688	20	511	100	1130	1	1	20000000	340	28.80	0.49	12	0.02	59.00	3445.00	2150	20221206	-20.98	1459	20231005	16.45	2065	-17.72	20230620	1459	16.45	20231005	2150	-20.98	20221206	1459	16.45	20231005	0.00	N	079650	100	20 억		65917	N	N	0	N	00	N
16	20231129	100705	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1688	-26	5	-1.52	6514863	3832	46.70	1716	1716	1681	2225	1200	1714	1700.12	0.33	0	-79	1759	1736	1719	1696	1679	1728	1688	20	511	100	1130	1	1	20000000	338	28.61	0.49	12	0.02	59.00	3445.00	2150	20221206	-21.49	1459	20231005	15.70	2065	-18.26	20230620	1459	15.70	20231005	2150	-21.49	20221206	1459	15.70	20231005	0.00	N	079650	100	20 억		65917	N	N	0	N	00	N
17	20231129	090702	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1714	0	3	0.00	0	0	0.00	0	0	0	2225	1200	1714	0.00	0.33	0	0	1759	1736	1719	1696	1679	1728	1688	20	511	100	1130	1	1	20000000	343	29.05	0.50	12	0.00	59.00	3445.00	2150	20221206	-20.28	1459	20231005	17.48	2065	-17.00	20230620	1459	17.48	20231005	2150	-20.28	20221206	1459	17.48	20231005	0.00	N	079650	100	20 억		65917	N	N	0	N	00	N
18	20231128	160703	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1714	-28	5	-1.61	14074229	8206	155.98	1742	1742	1702	2260	1220	1742	1715.11	0.33	0	-679	1753	1747	1736	1730	1719	1750	1733	20	518	100	1140	1	1	20000000	343	29.05	0.50	12	0.04	59.00	3445.00	2150	20221206	-20.28	1459	20231005	17.48	2065	-17.00	20230620	1459	17.48	20231005	2150	-20.28	20221206	1459	17.48	20231005	0.00	N	079650	100	20 억		66596	N	N	0	N	00	N
19	20231128	150619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1710	-32	5	-1.84	10143807	5899	112.13	1742	1742	1703	2260	1220	1742	1719.58	0.33	0	-639	1753	1747	1736	1730	1719	1750	1733	20	518	100	1140	1	1	20000000	342	28.98	0.50	12	0.03	59.00	3445.00	2150	20221206	-20.47	1459	20231005	17.20	2065	-17.19	20230620	1459	17.20	20231005	2150	-20.47	20221206	1459	17.20	20231005	0.00	N	079650	100	20 억		66596	N	N	0	N	00	N
20	20231128	140703	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1711	-31	5	-1.78	7057772	4090	77.74	1742	1742	1708	2260	1220	1742	1725.62	0.33	0	-497	1753	1747	1736	1730	1719	1750	1733	20	518	100	1140	1	1	20000000	342	29.00	0.50	12	0.02	59.00	3445.00	2150	20221206	-20.42	1459	20231005	17.27	2065	-17.14	20230620	1459	17.27	20231005	2150	-20.42	20221206	1459	17.27	20231005	0.00	N	079650	100	20 억		66596	N	N	0	N	00	N
21	20231128	130658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1732	-10	5	-0.57	4503409	2602	49.46	1742	1742	1708	2260	1220	1742	1730.75	0.33	0	-444	1753	1747	1736	1730	1719	1750	1733	20	518	100	1140	1	1	20000000	346	29.36	0.50	12	0.01	59.00	3445.00	2150	20221206	-19.44	1459	20231005	18.71	2065	-16.13	20230620	1459	18.71	20231005	2150	-19.44	20221206	1459	18.71	20231005	0.00	N	079650	100	20 억		66596	N	N	0	N	00	N
22	20231128	120702	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1710	-32	5	-1.84	4448546	2570	48.85	1742	1742	1708	2260	1220	1742	1730.95	0.33	0	-440	1753	1747	1736	1730	1719	1750	1733	20	518	100	1140	1	1	20000000	342	28.98	0.50	12	0.01	59.00	3445.00	2150	20221206	-20.47	1459	20231005	17.20	2065	-17.19	20230620	1459	17.20	20231005	2150	-20.47	20221206	1459	17.20	20231005	0.00	N	079650	100	20 억		66596	N	N	0	N	00	N
23	20231128	110701	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1723	-19	5	-1.09	3443730	1983	37.69	1742	1742	1721	2260	1220	1742	1736.63	0.33	0	-298	1753	1747	1736	1730	1719	1750	1733	20	518	100	1140	1	1	20000000	345	29.20	0.50	12	0.01	59.00	3445.00	2150	20221206	-19.86	1459	20231005	18.09	2065	-16.56	20230620	1459	18.09	20231005	2150	-19.86	20221206	1459	18.09	20231005	0.00	N	079650	100	20 억		66596	N	N	0	N	00	N
24	20231128	100700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1725	-17	5	-0.98	2809164	1615	30.70	1742	1742	1725	2260	1220	1742	1739.42	0.33	0	-234	1753	1747	1736	1730	1719	1750	1733	20	518	100	1140	1	1	20000000	345	29.24	0.50	12	0.01	59.00	3445.00	2150	20221206	-19.77	1459	20231005	18.23	2065	-16.46	20230620	1459	18.23	20231005	2150	-19.77	20221206	1459	18.23	20231005	0.00	N	079650	100	20 억		66596	N	N	0	N	00	N
25	20231128	090659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1738	-4	5	-0.23	2285485	1312	24.94	1742	1742	1736	2260	1220	1742	1741.99	0.33	0	-177	1753	1747	1736	1730	1719	1750	1733	20	518	100	1140	1	1	20000000	348	29.46	0.50	12	0.01	59.00	3445.00	2150	20221206	-19.16	1459	20231005	19.12	2065	-15.84	20230620	1459	19.12	20231005	2150	-19.16	20221206	1459	19.12	20231005	0.00	N	079650	100	20 억		66596	N	N	0	N	00	N
26	20231127	160658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1742	0	3	0.00	9111839	5261	35.06	1731	1742	1725	2260	1220	1742	1731.96	0.33	0	445	1773	1757	1731	1715	1689	1765	1723	20	518	100	1140	1	1	20000000	348	29.53	0.51	12	0.03	59.00	3445.00	2150	20221206	-18.98	1459	20231005	19.40	2065	-15.64	20230620	1459	19.40	20231005	2150	-18.98	20221206	1459	19.40	20231005	0.00	N	079650	100	20 억		66691	N	N	0	N	00	N
27	20231127	150659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1728	-14	5	-0.80	8590390	4961	33.06	1731	1742	1725	2260	1220	1742	1731.58	0.33	0	448	1773	1757	1731	1715	1689	1765	1723	20	518	100	1140	1	1	20000000	346	29.29	0.50	12	0.02	59.00	3445.00	2150	20221206	-19.63	1459	20231005	18.44	2065	-16.32	20230620	1459	18.44	20231005	2150	-19.63	20221206	1459	18.44	20231005	0.00	N	079650	100	20 억		66691	N	N	0	N	00	N
28	20231127	140703	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1732	-10	5	-0.57	8585206	4958	33.04	1731	1742	1725	2260	1220	1742	1731.59	0.33	0	450	1773	1757	1731	1715	1689	1765	1723	20	518	100	1140	1	1	20000000	346	29.36	0.50	12	0.02	59.00	3445.00	2150	20221206	-19.44	1459	20231005	18.71	2065	-16.13	20230620	1459	18.71	20231005	2150	-19.44	20221206	1459	18.71	20231005	0.00	N	079650	100	20 억		66691	N	N	0	N	00	N
29	20231127	130701	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1742	0	3	0.00	7733521	4465	29.76	1731	1742	1725	2260	1220	1742	1732.03	0.33	0	455	1773	1757	1731	1715	1689	1765	1723	20	518	100	1140	1	1	20000000	348	29.53	0.51	12	0.02	59.00	3445.00	2150	20221206	-18.98	1459	20231005	19.40	2065	-15.64	20230620	1459	19.40	20231005	2150	-18.98	20221206	1459	19.40	20231005	0.00	N	079650	100	20 억		66691	N	N	0	N	00	N
30	20231127	120702	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1741	-1	5	-0.06	6726677	3887	25.91	1731	1742	1725	2260	1220	1742	1730.56	0.33	0	-117	1773	1757	1731	1715	1689	1765	1723	20	518	100	1140	1	1	20000000	348	29.51	0.51	12	0.02	59.00	3445.00	2150	20221206	-19.02	1459	20231005	19.33	2065	-15.69	20230620	1459	19.33	20231005	2150	-19.02	20221206	1459	19.33	20231005	0.00	N	079650	100	20 억		66691	N	N	0	N	00	N
31	20231127	110653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1727	-15	5	-0.86	6067959	3506	23.37	1731	1742	1725	2260	1220	1742	1730.74	0.33	0	-46	1773	1757	1731	1715	1689	1765	1723	20	518	100	1140	1	1	20000000	345	29.27	0.50	12	0.02	59.00	3445.00	2150	20221206	-19.67	1459	20231005	18.37	2065	-16.37	20230620	1459	18.37	20231005	2150	-19.67	20221206	1459	18.37	20231005	0.00	N	079650	100	20 억		66691	N	N	0	N	00	N
32	20231127	100652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1730	-12	5	-0.69	5582774	3225	21.49	1731	1742	1729	2260	1220	1742	1731.09	0.33	0	-28	1773	1757	1731	1715	1689	1765	1723	20	518	100	1140	1	1	20000000	346	29.32	0.50	12	0.02	59.00	3445.00	2150	20221206	-19.53	1459	20231005	18.57	2065	-16.22	20230620	1459	18.57	20231005	2150	-19.53	20221206	1459	18.57	20231005	0.00	N	079650	100	20 억		66691	N	N	0	N	00	N
33	20231127	090654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1742	0	3	0.00	3334252	1926	12.84	1731	1742	1731	2260	1220	1742	1731.18	0.33	0	-28	1773	1757	1731	1715	1689	1765	1723	20	518	100	1140	1	1	20000000	348	29.53	0.51	12	0.01	59.00	3445.00	2150	20221206	-18.98	1459	20231005	19.40	2065	-15.64	20230620	1459	19.40	20231005	2150	-18.98	20221206	1459	19.40	20231005	0.00	N	079650	100	20 억		66691	N	N	0	N	00	N
34	20231124	160647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1742	22	2	1.28	26033493	15004	47.26	1720	1747	1705	2235	1204	1720	1735.20	0.33	0	-288	1770	1744	1721	1695	1672	1733	1684	20	515	100	1130	1	1	20000000	348	29.53	0.51	12	0.08	59.00	3445.00	2150	20221206	-18.98	1459	20231005	19.40	2065	-15.64	20230620	1459	19.40	20231005	2150	-18.98	20221206	1459	19.40	20231005	0.00	N	079650	100	20 억		66979	N	N	0	N	00	N
35	20231124	150655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1733	13	2	0.76	23695292	13652	43.00	1720	1747	1705	2235	1204	1720	1735.77	0.33	0	-288	1770	1744	1721	1695	1672	1733	1684	20	515	100	1130	1	1	20000000	347	29.37	0.50	12	0.07	59.00	3445.00	2150	20221206	-19.40	1459	20231005	18.78	2065	-16.08	20230620	1459	18.78	20231005	2150	-19.40	20221206	1459	18.78	20231005	0.00	N	079650	100	20 억		66979	N	N	0	N	00	N
36	20231124	140657	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1736	16	2	0.93	23529841	13556	42.70	1720	1747	1705	2235	1204	1720	1735.86	0.33	0	-290	1770	1744	1721	1695	1672	1733	1684	20	515	100	1130	1	1	20000000	347	29.42	0.50	12	0.07	59.00	3445.00	2150	20221206	-19.26	1459	20231005	18.99	2065	-15.93	20230620	1459	18.99	20231005	2150	-19.26	20221206	1459	18.99	20231005	0.00	N	079650	100	20 억		66979	N	N	0	N	00	N
37	20231124	130652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1740	20	2	1.16	19928929	11468	36.12	1720	1747	1705	2235	1204	1720	1737.93	0.33	0	-253	1770	1744	1721	1695	1672	1733	1684	20	515	100	1130	1	1	20000000	348	29.49	0.51	12	0.06	59.00	3445.00	2150	20221206	-19.07	1459	20231005	19.26	2065	-15.74	20230620	1459	19.26	20231005	2150	-19.07	20221206	1459	19.26	20231005	0.00	N	079650	100	20 억		66979	N	N	0	N	00	N
38	20231124	120656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1745	25	2	1.45	15038335	8658	27.27	1720	1747	1705	2235	1204	1720	1737.11	0.33	0	-204	1770	1744	1721	1695	1672	1733	1684	20	515	100	1130	1	1	20000000	349	29.58	0.51	12	0.04	59.00	3445.00	2150	20221206	-18.84	1459	20231005	19.60	2065	-15.50	20230620	1459	19.60	20231005	2150	-18.84	20221206	1459	19.60	20231005	0.00	N	079650	100	20 억		66979	N	N	0	N	00	N
39	20231124	110653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1730	10	2	0.58	12985885	7465	23.51	1720	1747	1705	2235	1204	1720	1739.81	0.33	0	-221	1770	1744	1721	1695	1672	1733	1684	20	515	100	1130	1	1	20000000	346	29.32	0.50	12	0.04	59.00	3445.00	2150	20221206	-19.53	1459	20231005	18.57	2065	-16.22	20230620	1459	18.57	20231005	2150	-19.53	20221206	1459	18.57	20231005	0.00	N	079650	100	20 억		66979	N	N	0	N	00	N
40	20231124	100651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1740	20	2	1.16	5968486	3445	10.85	1720	1747	1705	2235	1204	1720	1732.85	0.33	0	-51	1770	1744	1721	1695	1672	1733	1684	20	515	100	1130	1	1	20000000	348	29.49	0.51	12	0.02	59.00	3445.00	2150	20221206	-19.07	1459	20231005	19.26	2065	-15.74	20230620	1459	19.26	20231005	2150	-19.07	20221206	1459	19.26	20231005	0.00	N	079650	100	20 억		66979	N	N	0	N	00	N
41	20231124	090652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1720	0	3	0.00	280360	163	0.51	1720	1720	1720	2235	1204	1720	1720.00	0.33	0	0	1770	1744	1721	1695	1672	1733	1684	20	515	100	1130	1	1	20000000	344	29.15	0.50	12	0.00	59.00	3445.00	2150	20221206	-20.00	1459	20231005	17.89	2065	-16.71	20230620	1459	17.89	20231005	2150	-20.00	20221206	1459	17.89	20231005	0.00	N	079650	100	20 억		66979	N	N	0	N	00	N
42	20231123	160643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1720	-11	5	-0.64	54216048	31748	156.22	1724	1747	1698	2250	1212	1731	1707.70	0.33	0	470	1761	1746	1716	1701	1671	1753	1708	20	519	100	1140	1	1	20000000	344	29.15	0.50	12	0.16	59.00	3445.00	2150	20221206	-20.00	1459	20231005	17.89	2065	-16.71	20230620	1459	17.89	20231005	2150	-20.00	20221206	1459	17.89	20231005	0.00	N	079650	100	20 억		66984	N	N	0	N	00	N
43	20231123	150707	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1718	-13	5	-0.75	12170794	7069	34.78	1724	1733	1708	2250	1212	1731	1721.71	0.33	0	106	1761	1746	1716	1701	1671	1753	1708	20	519	100	1140	1	1	20000000	344	29.12	0.50	12	0.04	59.00	3445.00	2150	20221206	-20.09	1459	20231005	17.75	2065	-16.80	20230620	1459	17.75	20231005	2150	-20.09	20221206	1459	17.75	20231005	0.00	N	079650	100	20 억		66984	N	N	0	N	00	N
44	20231123	140702	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1716	-15	5	-0.87	11323714	6575	32.35	1724	1733	1708	2250	1212	1731	1722.24	0.33	0	9	1761	1746	1716	1701	1671	1753	1708	20	519	100	1140	1	1	20000000	343	29.08	0.50	12	0.03	59.00	3445.00	2150	20221206	-20.19	1459	20231005	17.61	2065	-16.90	20230620	1459	17.61	20231005	2150	-20.19	20221206	1459	17.61	20231005	0.00	N	079650	100	20 억		66984	N	N	0	N	00	N
45	20231123	130704	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1718	-13	5	-0.75	11064498	6424	31.61	1724	1733	1708	2250	1212	1731	1722.37	0.33	0	10	1761	1746	1716	1701	1671	1753	1708	20	519	100	1140	1	1	20000000	344	29.12	0.50	12	0.03	59.00	3445.00	2150	20221206	-20.09	1459	20231005	17.75	2065	-16.80	20230620	1459	17.75	20231005	2150	-20.09	20221206	1459	17.75	20231005	0.00	N	079650	100	20 억		66984	N	N	0	N	00	N
46	20231123	120654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1710	-21	5	-1.21	9059509	5256	25.86	1724	1733	1710	2250	1212	1731	1723.65	0.33	0	5	1761	1746	1716	1701	1671	1753	1708	20	519	100	1140	1	1	20000000	342	28.98	0.50	12	0.03	59.00	3445.00	2150	20221206	-20.47	1459	20231005	17.20	2065	-17.19	20230620	1459	17.20	20231005	2150	-20.47	20221206	1459	17.20	20231005	0.00	N	079650	100	20 억		66984	N	N	0	N	00	N
47	20231123	110711	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1724	-7	5	-0.40	5325315	3091	15.21	1724	1732	1719	2250	1212	1731	1722.85	0.33	0	1	1761	1746	1716	1701	1671	1753	1708	20	519	100	1140	1	1	20000000	345	29.22	0.50	12	0.02	59.00	3445.00	2150	20221206	-19.81	1459	20231005	18.16	2065	-16.51	20230620	1459	18.16	20231005	2150	-19.81	20221206	1459	18.16	20231005	0.00	N	079650	100	20 억		66984	N	N	0	N	00	N
48	20231123	100655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1724	-7	5	-0.40	2308000	1338	6.58	1724	1732	1724	2250	1212	1731	1724.96	0.33	0	1	1761	1746	1716	1701	1671	1753	1708	20	519	100	1140	1	1	20000000	345	29.22	0.50	12	0.01	59.00	3445.00	2150	20221206	-19.81	1459	20231005	18.16	2065	-16.51	20230620	1459	18.16	20231005	2150	-19.81	20221206	1459	18.16	20231005	0.00	N	079650	100	20 억		66984	N	N	0	N	00	N
49	20231123	090652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1732	1	2	0.06	1289560	748	3.68	1724	1732	1724	2250	1212	1731	1724.01	0.33	0	0	1761	1746	1716	1701	1671	1753	1708	20	519	100	1140	1	1	20000000	346	29.36	0.50	12	0.00	59.00	3445.00	2150	20221206	-19.44	1459	20231005	18.71	2065	-16.13	20230620	1459	18.71	20231005	2150	-19.44	20221206	1459	18.71	20231005	0.00	N	079650	100	20 억		66984	N	N	0	N	00	N
50	20231122	160629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1731	11	2	0.64	34752737	20323	78.89	1705	1731	1686	2235	1204	1720	1710.02	0.33	0	725	1742	1730	1715	1703	1688	1737	1710	20	515	100	1130	1	1	20000000	346	29.34	0.50	12	0.10	59.00	3445.00	2150	20221206	-19.49	1459	20231005	18.64	2065	-16.17	20230620	1459	18.64	20231005	2150	-19.49	20221206	1459	18.64	20231005	0.00	N	079650	100	20 억		66841	N	N	0	N	00	N
51	20231122	150641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1721	1	2	0.06	34082160	19935	77.39	1705	1721	1686	2235	1204	1720	1709.66	0.33	0	751	1742	1730	1715	1703	1688	1737	1710	20	515	100	1130	1	1	20000000	344	29.17	0.50	12	0.10	59.00	3445.00	2150	20221206	-19.95	1459	20231005	17.96	2065	-16.66	20230620	1459	17.96	20231005	2150	-19.95	20221206	1459	17.96	20231005	0.00	N	079650	100	20 억		66841	N	N	0	N	00	N
52	20231122	140634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1721	1	2	0.06	33726246	19728	76.58	1705	1721	1686	2235	1204	1720	1709.56	0.33	0	656	1742	1730	1715	1703	1688	1737	1710	20	515	100	1130	1	1	20000000	344	29.17	0.50	12	0.10	59.00	3445.00	2150	20221206	-19.95	1459	20231005	17.96	2065	-16.66	20230620	1459	17.96	20231005	2150	-19.95	20221206	1459	17.96	20231005	0.00	N	079650	100	20 억		66841	N	N	0	N	00	N
53	20231122	130656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1716	-4	5	-0.23	32728658	19148	74.33	1705	1720	1686	2235	1204	1720	1709.25	0.33	0	136	1742	1730	1715	1703	1688	1737	1710	20	515	100	1130	1	1	20000000	343	29.08	0.50	12	0.10	59.00	3445.00	2150	20221206	-20.19	1459	20231005	17.61	2065	-16.90	20230620	1459	17.61	20231005	2150	-20.19	20221206	1459	17.61	20231005	0.00	N	079650	100	20 억		66841	N	N	0	N	00	N
54	20231122	120700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1716	-4	5	-0.23	32206994	18844	73.15	1705	1720	1686	2235	1204	1720	1709.14	0.33	0	132	1742	1730	1715	1703	1688	1737	1710	20	515	100	1130	1	1	20000000	343	29.08	0.50	12	0.09	59.00	3445.00	2150	20221206	-20.19	1459	20231005	17.61	2065	-16.90	20230620	1459	17.61	20231005	2150	-20.19	20221206	1459	17.61	20231005	0.00	N	079650	100	20 억		66841	N	N	0	N	00	N
55	20231122	110728	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1713	-7	5	-0.41	31304388	18318	71.11	1705	1720	1686	2235	1204	1720	1708.94	0.33	0	124	1742	1730	1715	1703	1688	1737	1710	20	515	100	1130	1	1	20000000	343	29.03	0.50	12	0.09	59.00	3445.00	2150	20221206	-20.33	1459	20231005	17.41	2065	-17.05	20230620	1459	17.41	20231005	2150	-20.33	20221206	1459	17.41	20231005	0.00	N	079650	100	20 억		66841	N	N	0	N	00	N
56	20231122	100710	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1709	-11	5	-0.64	31018657	18151	70.46	1705	1720	1686	2235	1204	1720	1708.92	0.33	0	124	1742	1730	1715	1703	1688	1737	1710	20	515	100	1130	1	1	20000000	342	28.97	0.50	12	0.09	59.00	3445.00	2150	20221206	-20.51	1459	20231005	17.14	2065	-17.24	20230620	1459	17.14	20231005	2150	-20.51	20221206	1459	17.14	20231005	0.00	N	079650	100	20 억		66841	N	N	0	N	00	N
57	20231122	090636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1702	-18	5	-1.05	4761883	2796	10.85	1705	1706	1702	2235	1204	1720	1703.11	0.33	0	-18	1742	1730	1715	1703	1688	1737	1710	20	515	100	1130	1	1	20000000	340	28.85	0.49	12	0.01	59.00	3445.00	2150	20221206	-20.84	1459	20231005	16.66	2065	-17.58	20230620	1459	16.66	20231005	2150	-20.84	20221206	1459	16.66	20231005	0.00	N	079650	100	20 억		66841	N	N	0	N	00	N
58	20231121	160637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1720	20	2	1.18	43984924	25760	113.13	1700	1727	1700	2210	1190	1700	1707.49	0.33	0	528	1754	1727	1692	1665	1630	1740	1678	20	510	100	1120	1	1	20000000	344	29.15	0.50	12	0.13	59.00	3445.00	2150	20221206	-20.00	1459	20231005	17.89	2065	-16.71	20230620	1459	17.89	20231005	2150	-20.00	20221206	1459	17.89	20231005	0.00	N	079650	100	20 억		66313	N	N	0	N	00	N
59	20231121	150638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1706	6	2	0.35	36853009	21572	94.74	1700	1727	1700	2210	1190	1700	1708.37	0.33	0	697	1754	1727	1692	1665	1630	1740	1678	20	510	100	1120	1	1	20000000	341	28.92	0.50	12	0.11	59.00	3445.00	2150	20221206	-20.65	1459	20231005	16.93	2065	-17.38	20230620	1459	16.93	20231005	2150	-20.65	20221206	1459	16.93	20231005	0.00	N	079650	100	20 억		66313	N	N	0	N	00	N
60	20231121	140632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1718	18	2	1.06	25591271	14990	65.83	1700	1727	1700	2210	1190	1700	1707.22	0.33	0	167	1754	1727	1692	1665	1630	1740	1678	20	510	100	1120	1	1	20000000	344	29.12	0.50	12	0.07	59.00	3445.00	2150	20221206	-20.09	1459	20231005	17.75	2065	-16.80	20230620	1459	17.75	20231005	2150	-20.09	20221206	1459	17.75	20231005	0.00	N	079650	100	20 억		66313	N	N	0	N	00	N
61	20231121	130626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1707	7	2	0.41	23152369	13571	59.60	1700	1717	1700	2210	1190	1700	1706.02	0.33	0	160	1754	1727	1692	1665	1630	1740	1678	20	510	100	1120	1	1	20000000	341	28.93	0.50	12	0.07	59.00	3445.00	2150	20221206	-20.60	1459	20231005	17.00	2065	-17.34	20230620	1459	17.00	20231005	2150	-20.60	20221206	1459	17.00	20231005	0.00	N	079650	100	20 억		66313	N	N	0	N	00	N
62	20231121	120626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1715	15	2	0.88	21418430	12554	55.13	1700	1717	1700	2210	1190	1700	1706.10	0.33	0	129	1754	1727	1692	1665	1630	1740	1678	20	510	100	1120	1	1	20000000	343	29.07	0.50	12	0.06	59.00	3445.00	2150	20221206	-20.23	1459	20231005	17.55	2065	-16.95	20230620	1459	17.55	20231005	2150	-20.23	20221206	1459	17.55	20231005	0.00	N	079650	100	20 억		66313	N	N	0	N	00	N
63	20231121	110624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1705	5	2	0.29	13074716	7675	33.71	1700	1717	1700	2210	1190	1700	1703.55	0.33	0	15	1754	1727	1692	1665	1630	1740	1678	20	510	100	1120	1	1	20000000	341	28.90	0.49	12	0.04	59.00	3445.00	2150	20221206	-20.70	1459	20231005	16.86	2065	-17.43	20230620	1459	16.86	20231005	2150	-20.70	20221206	1459	16.86	20231005	0.00	N	079650	100	20 억		66313	N	N	0	N	00	N
64	20231121	100609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1700	0	3	0.00	10810177	6348	27.88	1700	1717	1700	2210	1190	1700	1702.93	0.33	0	38	1754	1727	1692	1665	1630	1740	1678	20	510	100	1120	1	1	20000000	340	28.81	0.49	12	0.03	59.00	3445.00	2150	20221206	-20.93	1459	20231005	16.52	2065	-17.68	20230620	1459	16.52	20231005	2150	-20.93	20221206	1459	16.52	20231005	0.00	N	079650	100	20 억		66313	N	N	0	N	00	N
65	20231121	090618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1717	17	2	1.00	2343892	1372	6.03	1700	1717	1700	2210	1190	1700	1708.38	0.33	0	-3	1754	1727	1692	1665	1630	1740	1678	20	510	100	1120	1	1	20000000	343	29.10	0.50	12	0.01	59.00	3445.00	2150	20221206	-20.14	1459	20231005	17.68	2065	-16.85	20230620	1459	17.68	20231005	2150	-20.14	20221206	1459	17.68	20231005	0.00	N	079650	100	20 억		66313	N	N	0	N	00	N
66	20231120	160623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1700	27	2	1.61	38333132	22769	117.09	1673	1719	1657	2170	1172	1673	1683.57	0.33	0	294	1701	1687	1666	1652	1631	1694	1659	20	497	100	1100	1	1	20000000	340	28.81	0.49	12	0.11	59.00	3445.00	2150	20221206	-20.93	1459	20231005	16.52	2065	-17.68	20230620	1459	16.52	20231005	2150	-20.93	20221206	1459	16.52	20231005	0.00	N	079650	100	20 억		66019	N	N	0	N	00	N
67	20231120	150627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1703	30	2	1.79	36316932	21583	111.00	1673	1719	1657	2170	1172	1673	1682.66	0.33	0	294	1701	1687	1666	1652	1631	1694	1659	20	497	100	1100	1	1	20000000	341	28.86	0.49	12	0.11	59.00	3445.00	2150	20221206	-20.79	1459	20231005	16.72	2065	-17.53	20230620	1459	16.72	20231005	2150	-20.79	20221206	1459	16.72	20231005	0.00	N	079650	100	20 억		66019	N	N	0	N	00	N
68	20231120	140626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1706	33	2	1.97	35545706	21130	108.67	1673	1719	1657	2170	1172	1673	1682.24	0.33	0	288	1701	1687	1666	1652	1631	1694	1659	20	497	100	1100	1	1	20000000	341	28.92	0.50	12	0.11	59.00	3445.00	2150	20221206	-20.65	1459	20231005	16.93	2065	-17.38	20230620	1459	16.93	20231005	2150	-20.65	20221206	1459	16.93	20231005	0.00	N	079650	100	20 억		66019	N	N	0	N	00	N
69	20231120	130622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1693	20	2	1.20	22971085	13715	70.53	1673	1705	1657	2170	1172	1673	1674.89	0.33	0	201	1701	1687	1666	1652	1631	1694	1659	20	497	100	1100	1	1	20000000	339	28.69	0.49	12	0.07	59.00	3445.00	2150	20221206	-21.26	1459	20231005	16.04	2065	-18.01	20230620	1459	16.04	20231005	2150	-21.26	20221206	1459	16.04	20231005	0.00	N	079650	100	20 억		66019	N	N	0	N	00	N
70	20231120	120624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1690	17	2	1.02	22693871	13551	69.69	1673	1705	1657	2170	1172	1673	1674.70	0.33	0	203	1701	1687	1666	1652	1631	1694	1659	20	497	100	1100	1	1	20000000	338	28.64	0.49	12	0.07	59.00	3445.00	2150	20221206	-21.40	1459	20231005	15.83	2065	-18.16	20230620	1459	15.83	20231005	2150	-21.40	20221206	1459	15.83	20231005	0.00	N	079650	100	20 억		66019	N	N	0	N	00	N
71	20231120	110623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1678	5	2	0.30	17062708	10238	52.65	1673	1689	1657	2170	1172	1673	1666.61	0.33	0	199	1701	1687	1666	1652	1631	1694	1659	20	497	100	1100	1	1	20000000	336	28.44	0.49	12	0.05	59.00	3445.00	2150	20221206	-21.95	1459	20231005	15.01	2065	-18.74	20230620	1459	15.01	20231005	2150	-21.95	20221206	1459	15.01	20231005	0.00	N	079650	100	20 억		66019	N	N	0	N	00	N
72	20231120	100620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1674	1	2	0.06	15801128	9485	48.78	1673	1681	1657	2170	1172	1673	1665.91	0.33	0	207	1701	1687	1666	1652	1631	1694	1659	20	497	100	1100	1	1	20000000	335	28.37	0.49	12	0.05	59.00	3445.00	2150	20221206	-22.14	1459	20231005	14.74	2065	-18.93	20230620	1459	14.74	20231005	2150	-22.14	20221206	1459	14.74	20231005	0.00	N	079650	100	20 억		66019	N	N	0	N	00	N
73	20231120	090626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1666	-7	5	-0.42	3083931	1845	9.49	1673	1673	1664	2170	1172	1673	1671.51	0.33	0	71	1701	1687	1666	1652	1631	1694	1659	20	497	100	1100	1	1	20000000	333	28.24	0.48	12	0.01	59.00	3445.00	2150	20221206	-22.51	1459	20231005	14.19	2065	-19.32	20230620	1459	14.19	20231005	2150	-22.51	20221206	1459	14.19	20231005	0.00	N	079650	100	20 억		66019	N	N	0	N	00	N
74	20231117	160638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1673	22	2	1.33	32234728	19445	64.73	1651	1680	1645	2145	1156	1651	1657.74	0.33	0	758	1768	1709	1650	1591	1532	1680	1562	20	494	100	1080	1	1	20000000	335	28.36	0.49	12	0.10	59.00	3445.00	2150	20221206	-22.19	1459	20231005	14.67	2065	-18.98	20230620	1459	14.67	20231005	2150	-22.19	20221206	1459	14.67	20231005	0.00	N	079650	100	20 억		65828	N	N	0	N	00	N
75	20231117	150642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1662	11	2	0.67	32074120	19349	64.41	1651	1680	1645	2145	1156	1651	1657.66	0.33	0	758	1768	1709	1650	1591	1532	1680	1562	20	494	100	1080	1	1	20000000	332	28.17	0.48	12	0.10	59.00	3445.00	2150	20221206	-22.70	1459	20231005	13.91	2065	-19.52	20230620	1459	13.91	20231005	2150	-22.70	20221206	1459	13.91	20231005	0.00	N	079650	100	20 억		65828	N	N	0	N	00	N
76	20231117	140639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1662	11	2	0.67	31595431	19061	63.45	1651	1680	1645	2145	1156	1651	1657.60	0.33	0	760	1768	1709	1650	1591	1532	1680	1562	20	494	100	1080	1	1	20000000	332	28.17	0.48	12	0.10	59.00	3445.00	2150	20221206	-22.70	1459	20231005	13.91	2065	-19.52	20230620	1459	13.91	20231005	2150	-22.70	20221206	1459	13.91	20231005	0.00	N	079650	100	20 억		65828	N	N	0	N	00	N
77	20231117	130638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1665	14	2	0.85	29368944	17725	59.00	1651	1680	1645	2145	1156	1651	1656.92	0.33	0	169	1768	1709	1650	1591	1532	1680	1562	20	494	100	1080	1	1	20000000	333	28.22	0.48	12	0.09	59.00	3445.00	2150	20221206	-22.56	1459	20231005	14.12	2065	-19.37	20230620	1459	14.12	20231005	2150	-22.56	20221206	1459	14.12	20231005	0.00	N	079650	100	20 억		65828	N	N	0	N	00	N
78	20231117	120639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1662	11	2	0.67	23068099	13945	46.42	1651	1679	1645	2145	1156	1651	1654.22	0.33	0	190	1768	1709	1650	1591	1532	1680	1562	20	494	100	1080	1	1	20000000	332	28.17	0.48	12	0.07	59.00	3445.00	2150	20221206	-22.70	1459	20231005	13.91	2065	-19.52	20230620	1459	13.91	20231005	2150	-22.70	20221206	1459	13.91	20231005	0.00	N	079650	100	20 억		65828	N	N	0	N	00	N
79	20231117	110641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1656	5	2	0.30	20529949	12417	41.33	1651	1679	1645	2145	1156	1651	1653.37	0.33	0	192	1768	1709	1650	1591	1532	1680	1562	20	494	100	1080	1	1	20000000	331	28.07	0.48	12	0.06	59.00	3445.00	2150	20221206	-22.98	1459	20231005	13.50	2065	-19.81	20230620	1459	13.50	20231005	2150	-22.98	20221206	1459	13.50	20231005	0.00	N	079650	100	20 억		65828	N	N	0	N	00	N
80	20231117	100638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1651	0	3	0.00	14718796	8918	29.69	1651	1651	1645	2145	1156	1651	1650.46	0.33	0	30	1768	1709	1650	1591	1532	1680	1562	20	494	100	1080	1	1	20000000	330	27.98	0.48	12	0.04	59.00	3445.00	2150	20221206	-23.21	1459	20231005	13.16	2065	-20.05	20230620	1459	13.16	20231005	2150	-23.21	20221206	1459	13.16	20231005	0.00	N	079650	100	20 억		65828	N	N	0	N	00	N
81	20231117	090641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1650	-1	5	-0.06	4733413	2867	9.54	1651	1651	1650	2145	1156	1651	1651.00	0.33	0	-37	1768	1709	1650	1591	1532	1680	1562	20	494	100	1080	1	1	20000000	330	27.97	0.48	12	0.01	59.00	3445.00	2150	20221206	-23.26	1459	20231005	13.09	2065	-20.10	20230620	1459	13.09	20231005	2150	-23.26	20221206	1459	13.09	20231005	0.00	N	079650	100	20 억		65828	N	N	0	N	00	N
82	20231116	160640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1672	-38	5	-2.22	48235387	28931	295.52	1695	1709	1591	2220	1197	1710	1667.26	0.33	0	136	1730	1720	1700	1690	1670	1725	1695	20	510	100	1120	1	1	20000000	334	28.34	0.49	12	0.14	59.00	3445.00	2150	20221206	-22.23	1459	20231005	14.60	2065	-19.03	20230620	1459	14.60	20231005	2150	-22.23	20221206	1459	14.60	20231005	0.00	N	079650	100	20 억		65689	N	N	0	N	00	N
83	20231116	150636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1657	-53	5	-3.10	47071550	28230	288.36	1695	1709	1591	2220	1197	1710	1667.43	0.33	0	114	1730	1720	1700	1690	1670	1725	1695	20	510	100	1120	1	1	20000000	331	28.08	0.48	12	0.14	59.00	3445.00	2150	20221206	-22.93	1459	20231005	13.57	2065	-19.76	20230620	1459	13.57	20231005	2150	-22.93	20221206	1459	13.57	20231005	0.00	N	079650	100	20 억		65689	N	N	0	N	00	N
84	20231116	140614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1666	-44	5	-2.57	28963924	17319	176.90	1695	1709	1591	2220	1197	1710	1672.38	0.33	0	-3	1730	1720	1700	1690	1670	1725	1695	20	510	100	1120	1	1	20000000	333	28.24	0.48	12	0.09	59.00	3445.00	2150	20221206	-22.51	1459	20231005	14.19	2065	-19.32	20230620	1459	14.19	20231005	2150	-22.51	20221206	1459	14.19	20231005	0.00	N	079650	100	20 억		65689	N	N	0	N	00	N
85	20231116	130635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1666	-44	5	-2.57	23540462	14066	143.68	1695	1709	1591	2220	1197	1710	1673.57	0.33	0	-6	1730	1720	1700	1690	1670	1725	1695	20	510	100	1120	1	1	20000000	333	28.24	0.48	12	0.07	59.00	3445.00	2150	20221206	-22.51	1459	20231005	14.19	2065	-19.32	20230620	1459	14.19	20231005	2150	-22.51	20221206	1459	14.19	20231005	0.00	N	079650	100	20 억		65689	N	N	0	N	00	N
86	20231116	120637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1667	-43	5	-2.51	17706454	10566	107.93	1695	1709	1591	2220	1197	1710	1675.80	0.33	0	-10	1730	1720	1700	1690	1670	1725	1695	20	510	100	1120	1	1	20000000	333	28.25	0.48	12	0.05	59.00	3445.00	2150	20221206	-22.47	1459	20231005	14.26	2065	-19.27	20230620	1459	14.26	20231005	2150	-22.47	20221206	1459	14.26	20231005	0.00	N	079650	100	20 억		65689	N	N	0	N	00	N
87	20231116	110634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1669	-41	5	-2.40	15988312	9538	97.43	1695	1709	1591	2220	1197	1710	1676.28	0.33	0	-37	1730	1720	1700	1690	1670	1725	1695	20	510	100	1120	1	1	20000000	334	28.29	0.48	12	0.05	59.00	3445.00	2150	20221206	-22.37	1459	20231005	14.39	2065	-19.18	20230620	1459	14.39	20231005	2150	-22.37	20221206	1459	14.39	20231005	0.00	N	079650	100	20 억		65689	N	N	0	N	00	N
88	20231116	100635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1674	-36	5	-2.11	1760000	1048	10.70	1695	1695	1674	2220	1197	1710	1679.39	0.33	0	-48	1730	1720	1700	1690	1670	1725	1695	20	510	100	1120	1	1	20000000	335	28.37	0.49	12	0.01	59.00	3445.00	2150	20221206	-22.14	1459	20231005	14.74	2065	-18.93	20230620	1459	14.74	20231005	2150	-22.14	20221206	1459	14.74	20231005	0.00	N	079650	100	20 억		65689	N	N	0	N	00	N
89	20231116	090635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1710	0	3	0.00	0	0	0.00	0	0	0	2220	1197	1710	0.00	0.33	0	0	1730	1720	1700	1690	1670	1725	1695	20	510	100	1120	1	1	20000000	342	28.98	0.50	12	0.00	59.00	3445.00	2150	20221206	-20.47	1459	20231005	17.20	2065	-17.19	20230620	1459	17.20	20231005	2150	-20.47	20221206	1459	17.20	20231005	0.00	N	079650	100	20 억		65689	N	N	0	N	00	N
90	20231115	160554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1710	17	2	1.00	16590900	9789	66.55	1680	1710	1680	2200	1186	1693	1694.85	0.33	0	-29	1724	1708	1684	1668	1644	1716	1676	20	507	100	1110	1	1	20000000	342	28.98	0.50	12	0.05	59.00	3445.00	2150	20221206	-20.47	1459	20231005	17.20	2065	-17.19	20230620	1459	17.20	20231005	2150	-20.47	20221206	1459	17.20	20231005	0.00	N	079650	100	20 억		65718	N	N	0	N	00	N
91	20231115	150644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1696	3	2	0.18	13853980	8184	55.64	1680	1710	1680	2200	1186	1693	1692.81	0.33	0	-28	1724	1708	1684	1668	1644	1716	1676	20	507	100	1110	1	1	20000000	339	28.75	0.49	12	0.04	59.00	3445.00	2150	20221206	-21.12	1459	20231005	16.24	2065	-17.87	20230620	1459	16.24	20231005	2150	-21.12	20221206	1459	16.24	20231005	0.00	N	079650	100	20 억		65718	N	N	0	N	00	N
92	20231115	140642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1697	4	2	0.24	13830275	8170	55.54	1680	1710	1680	2200	1186	1693	1692.81	0.33	0	-28	1724	1708	1684	1668	1644	1716	1676	20	507	100	1110	1	1	20000000	339	28.76	0.49	12	0.04	59.00	3445.00	2150	20221206	-21.07	1459	20231005	16.31	2065	-17.82	20230620	1459	16.31	20231005	2150	-21.07	20221206	1459	16.31	20231005	0.00	N	079650	100	20 억		65718	N	N	0	N	00	N
93	20231115	130645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1696	3	2	0.18	13798032	8151	55.41	1680	1710	1680	2200	1186	1693	1692.80	0.33	0	-28	1724	1708	1684	1668	1644	1716	1676	20	507	100	1110	1	1	20000000	339	28.75	0.49	12	0.04	59.00	3445.00	2150	20221206	-21.12	1459	20231005	16.24	2065	-17.87	20230620	1459	16.24	20231005	2150	-21.12	20221206	1459	16.24	20231005	0.00	N	079650	100	20 억		65718	N	N	0	N	00	N
94	20231115	120647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1689	-4	5	-0.24	10957736	6481	44.06	1680	1710	1680	2200	1186	1693	1690.75	0.33	0	-26	1724	1708	1684	1668	1644	1716	1676	20	507	100	1110	1	1	20000000	338	28.63	0.49	12	0.03	59.00	3445.00	2150	20221206	-21.44	1459	20231005	15.76	2065	-18.21	20230620	1459	15.76	20231005	2150	-21.44	20221206	1459	15.76	20231005	0.00	N	079650	100	20 억		65718	N	N	0	N	00	N
95	20231115	110652	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1697	4	2	0.24	6859546	4060	27.60	1680	1710	1680	2200	1186	1693	1689.54	0.33	0	4	1724	1708	1684	1668	1644	1716	1676	20	507	100	1110	1	1	20000000	339	28.76	0.49	12	0.02	59.00	3445.00	2150	20221206	-21.07	1459	20231005	16.31	2065	-17.82	20230620	1459	16.31	20231005	2150	-21.07	20221206	1459	16.31	20231005	0.00	N	079650	100	20 억		65718	N	N	0	N	00	N
96	20231115	100646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1692	-1	5	-0.06	3161035	1878	12.77	1680	1692	1680	2200	1186	1693	1683.19	0.33	0	4	1724	1708	1684	1668	1644	1716	1676	20	507	100	1110	1	1	20000000	338	28.68	0.49	12	0.01	59.00	3445.00	2150	20221206	-21.30	1459	20231005	15.97	2065	-18.06	20230620	1459	15.97	20231005	2150	-21.30	20221206	1459	15.97	20231005	0.00	N	079650	100	20 억		65718	N	N	0	N	00	N
97	20231115	090640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1684	-9	5	-0.53	2487648	1480	10.06	1680	1684	1680	2200	1186	1693	1680.84	0.33	0	22	1724	1708	1684	1668	1644	1716	1676	20	507	100	1110	1	1	20000000	337	28.54	0.49	12	0.01	59.00	3445.00	2150	20221206	-21.67	1459	20231005	15.42	2065	-18.45	20230620	1459	15.42	20231005	2150	-21.67	20221206	1459	15.42	20231005	0.00	N	079650	100	20 억		65718	N	N	0	N	00	N
98	20231114	160633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1693	-16	5	-0.94	24793720	14710	118.59	1675	1700	1660	2220	1197	1709	1685.50	0.33	0	392	1744	1726	1698	1680	1652	1735	1689	20	511	100	1120	1	1	20000000	339	28.69	0.49	12	0.07	59.00	3445.00	2150	20221206	-21.26	1459	20231005	16.04	2065	-18.01	20230620	1459	16.04	20231005	2150	-21.26	20221206	1459	16.04	20231005	0.00	N	079650	100	20 억		65302	N	N	0	N	00	N
99	20231114	150634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1678	-31	5	-1.81	21247034	12615	101.70	1675	1700	1660	2220	1197	1709	1684.27	0.33	0	414	1744	1726	1698	1680	1652	1735	1689	20	511	100	1120	1	1	20000000	336	28.44	0.49	12	0.06	59.00	3445.00	2150	20221206	-21.95	1459	20231005	15.01	2065	-18.74	20230620	1459	15.01	20231005	2150	-21.95	20221206	1459	15.01	20231005	0.00	N	079650	100	20 억		65302	N	N	0	N	00	N
100	20231114	140634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1695	-14	5	-0.82	12307630	7282	58.71	1675	1700	1675	2220	1197	1709	1690.14	0.33	0	67	1744	1726	1698	1680	1652	1735	1689	20	511	100	1120	1	1	20000000	339	28.73	0.49	12	0.04	59.00	3445.00	2150	20221206	-21.16	1459	20231005	16.18	2065	-17.92	20230620	1459	16.18	20231005	2150	-21.16	20221206	1459	16.18	20231005	0.00	N	079650	100	20 억		65302	N	N	0	N	00	N
101	20231114	130636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1698	-11	5	-0.64	10787893	6386	51.48	1675	1698	1675	2220	1197	1709	1689.30	0.33	0	68	1744	1726	1698	1680	1652	1735	1689	20	511	100	1120	1	1	20000000	340	28.78	0.49	12	0.03	59.00	3445.00	2150	20221206	-21.02	1459	20231005	16.38	2065	-17.77	20230620	1459	16.38	20231005	2150	-21.02	20221206	1459	16.38	20231005	0.00	N	079650	100	20 억		65302	N	N	0	N	00	N
102	20231114	120636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1697	-12	5	-0.70	10650355	6305	50.83	1675	1698	1675	2220	1197	1709	1689.19	0.33	0	68	1744	1726	1698	1680	1652	1735	1689	20	511	100	1120	1	1	20000000	339	28.76	0.49	12	0.03	59.00	3445.00	2150	20221206	-21.07	1459	20231005	16.31	2065	-17.82	20230620	1459	16.31	20231005	2150	-21.07	20221206	1459	16.31	20231005	0.00	N	079650	100	20 억		65302	N	N	0	N	00	N
103	20231114	110643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1698	-11	5	-0.64	8655541	5130	41.36	1675	1698	1675	2220	1197	1709	1687.24	0.33	0	68	1744	1726	1698	1680	1652	1735	1689	20	511	100	1120	1	1	20000000	340	28.78	0.49	12	0.03	59.00	3445.00	2150	20221206	-21.02	1459	20231005	16.38	2065	-17.77	20230620	1459	16.38	20231005	2150	-21.02	20221206	1459	16.38	20231005	0.00	N	079650	100	20 억		65302	N	N	0	N	00	N
104	20231114	100636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1695	-14	5	-0.82	5686335	3381	27.26	1675	1698	1675	2220	1197	1709	1681.85	0.33	0	68	1744	1726	1698	1680	1652	1735	1689	20	511	100	1120	1	1	20000000	339	28.73	0.49	12	0.02	59.00	3445.00	2150	20221206	-21.16	1459	20231005	16.18	2065	-17.92	20230620	1459	16.18	20231005	2150	-21.16	20221206	1459	16.18	20231005	0.00	N	079650	100	20 억		65302	N	N	0	N	00	N
105	20231114	090630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1681	-28	5	-1.64	2536928	1514	12.21	1675	1681	1675	2220	1197	1709	1675.65	0.33	0	653	1744	1726	1698	1680	1652	1735	1689	20	511	100	1120	1	1	20000000	336	28.49	0.49	12	0.01	59.00	3445.00	2150	20221206	-21.81	1459	20231005	15.22	2065	-18.60	20230620	1459	15.22	20231005	2150	-21.81	20221206	1459	15.22	20231005	0.00	N	079650	100	20 억		65302	N	N	0	N	00	N
106	20231113	160625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1709	-7	5	-0.41	20943118	12404	143.10	1701	1716	1670	2230	1202	1716	1688.42	0.33	0	478	1734	1725	1709	1700	1684	1729	1704	20	514	100	1130	1	1	20000000	342	28.97	0.50	12	0.06	59.00	3445.00	2150	20221206	-20.51	1459	20231005	17.14	2065	-17.24	20230620	1459	17.14	20231005	2150	-20.51	20221206	1459	17.14	20231005	0.00	N	079650	100	20 억		65402	N	N	0	N	00	N
107	20231113	150625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1700	-16	5	-0.93	19394819	11497	132.64	1701	1716	1670	2230	1202	1716	1686.95	0.33	0	-100	1734	1725	1709	1700	1684	1729	1704	20	514	100	1130	1	1	20000000	340	28.81	0.49	12	0.06	59.00	3445.00	2150	20221206	-20.93	1459	20231005	16.52	2065	-17.68	20230620	1459	16.52	20231005	2150	-20.93	20221206	1459	16.52	20231005	0.00	N	079650	100	20 억		65402	N	N	0	N	00	N
108	20231113	140623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1700	-16	5	-0.93	19126299	11339	130.81	1701	1716	1670	2230	1202	1716	1686.77	0.33	0	-88	1734	1725	1709	1700	1684	1729	1704	20	514	100	1130	1	1	20000000	340	28.81	0.49	12	0.06	59.00	3445.00	2150	20221206	-20.93	1459	20231005	16.52	2065	-17.68	20230620	1459	16.52	20231005	2150	-20.93	20221206	1459	16.52	20231005	0.00	N	079650	100	20 억		65402	N	N	0	N	00	N
109	20231113	130621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1702	-14	5	-0.82	19000501	11265	129.96	1701	1716	1670	2230	1202	1716	1686.68	0.33	0	-84	1734	1725	1709	1700	1684	1729	1704	20	514	100	1130	1	1	20000000	340	28.85	0.49	12	0.06	59.00	3445.00	2150	20221206	-20.84	1459	20231005	16.66	2065	-17.58	20230620	1459	16.66	20231005	2150	-20.84	20221206	1459	16.66	20231005	0.00	N	079650	100	20 억		65402	N	N	0	N	00	N
110	20231113	120622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1711	-5	5	-0.29	18998799	11264	129.95	1701	1716	1670	2230	1202	1716	1686.68	0.33	0	-84	1734	1725	1709	1700	1684	1729	1704	20	514	100	1130	1	1	20000000	342	29.00	0.50	12	0.06	59.00	3445.00	2150	20221206	-20.42	1459	20231005	17.27	2065	-17.14	20230620	1459	17.27	20231005	2150	-20.42	20221206	1459	17.27	20231005	0.00	N	079650	100	20 억		65402	N	N	0	N	00	N
111	20231113	110619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1688	-28	5	-1.63	13773863	8211	94.73	1701	1701	1670	2230	1202	1716	1677.49	0.33	0	-79	1734	1725	1709	1700	1684	1729	1704	20	514	100	1130	1	1	20000000	338	28.61	0.49	12	0.04	59.00	3445.00	2150	20221206	-21.49	1459	20231005	15.70	2065	-18.26	20230620	1459	15.70	20231005	2150	-21.49	20221206	1459	15.70	20231005	0.00	N	079650	100	20 억		65402	N	N	0	N	00	N
112	20231113	100619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1673	-43	5	-2.51	8779690	5232	60.36	1701	1701	1670	2230	1202	1716	1678.08	0.33	0	-73	1734	1725	1709	1700	1684	1729	1704	20	514	100	1130	1	1	20000000	335	28.36	0.49	12	0.03	59.00	3445.00	2150	20221206	-22.19	1459	20231005	14.67	2065	-18.98	20230620	1459	14.67	20231005	2150	-22.19	20221206	1459	14.67	20231005	0.00	N	079650	100	20 억		65402	N	N	0	N	00	N
113	20231113	090624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1691	-25	5	-1.46	565966	333	3.84	1701	1701	1690	2230	1202	1716	1699.60	0.33	0	-14	1734	1725	1709	1700	1684	1729	1704	20	514	100	1130	1	1	20000000	338	28.66	0.49	12	0.00	59.00	3445.00	2150	20221206	-21.35	1459	20231005	15.90	2065	-18.11	20230620	1459	15.90	20231005	2150	-21.35	20221206	1459	15.90	20231005	0.00	N	079650	100	20 억		65402	N	N	0	N	00	N
114	20231110	160639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1716	-6	5	-0.35	14734481	8668	67.07	1695	1718	1693	2235	1206	1722	1699.87	0.33	0	890	1802	1762	1709	1669	1616	1782	1689	20	513	100	1130	1	1	20000000	343	29.08	0.50	12	0.04	59.00	3445.00	2150	20221206	-20.19	1459	20231005	17.61	2065	-16.90	20230620	1459	17.61	20231005	2150	-20.19	20221206	1459	17.61	20231005	0.00	N	079650	100	20 억		65095	N	N	0	N	00	N
115	20231110	150633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1715	-7	5	-0.41	14417021	8483	65.64	1695	1718	1693	2235	1206	1722	1699.52	0.33	0	890	1802	1762	1709	1669	1616	1782	1689	20	513	100	1130	1	1	20000000	343	29.07	0.50	12	0.04	59.00	3445.00	2150	20221206	-20.23	1459	20231005	17.55	2065	-16.95	20230620	1459	17.55	20231005	2150	-20.23	20221206	1459	17.55	20231005	0.00	N	079650	100	20 억		65095	N	N	0	N	00	N
116	20231110	140626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1717	-5	5	-0.29	14310591	8421	65.16	1695	1718	1693	2235	1206	1722	1699.39	0.33	0	902	1802	1762	1709	1669	1616	1782	1689	20	513	100	1130	1	1	20000000	343	29.10	0.50	12	0.04	59.00	3445.00	2150	20221206	-20.14	1459	20231005	17.68	2065	-16.85	20230620	1459	17.68	20231005	2150	-20.14	20221206	1459	17.68	20231005	0.00	N	079650	100	20 억		65095	N	N	0	N	00	N
117	20231110	130628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1715	-7	5	-0.41	14293427	8411	65.08	1695	1718	1693	2235	1206	1722	1699.37	0.33	0	905	1802	1762	1709	1669	1616	1782	1689	20	513	100	1130	1	1	20000000	343	29.07	0.50	12	0.04	59.00	3445.00	2150	20221206	-20.23	1459	20231005	17.55	2065	-16.95	20230620	1459	17.55	20231005	2150	-20.23	20221206	1459	17.55	20231005	0.00	N	079650	100	20 억		65095	N	N	0	N	00	N
118	20231110	120629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1717	-5	5	-0.29	14162955	8335	64.49	1695	1718	1693	2235	1206	1722	1699.21	0.33	0	901	1802	1762	1709	1669	1616	1782	1689	20	513	100	1130	1	1	20000000	343	29.10	0.50	12	0.04	59.00	3445.00	2150	20221206	-20.14	1459	20231005	17.68	2065	-16.85	20230620	1459	17.68	20231005	2150	-20.14	20221206	1459	17.68	20231005	0.00	N	079650	100	20 억		65095	N	N	0	N	00	N
119	20231110	110622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1718	-4	5	-0.23	13564545	7986	61.79	1695	1718	1693	2235	1206	1722	1698.54	0.33	0	884	1802	1762	1709	1669	1616	1782	1689	20	513	100	1130	1	1	20000000	344	29.12	0.50	12	0.04	59.00	3445.00	2150	20221206	-20.09	1459	20231005	17.75	2065	-16.80	20230620	1459	17.75	20231005	2150	-20.09	20221206	1459	17.75	20231005	0.00	N	079650	100	20 억		65095	N	N	0	N	00	N
120	20231110	100629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1713	-9	5	-0.52	11986989	7066	54.67	1695	1714	1693	2235	1206	1722	1696.43	0.33	0	858	1802	1762	1709	1669	1616	1782	1689	20	513	100	1130	1	1	20000000	343	29.03	0.50	12	0.04	59.00	3445.00	2150	20221206	-20.33	1459	20231005	17.41	2065	-17.05	20230620	1459	17.41	20231005	2150	-20.33	20221206	1459	17.41	20231005	0.00	N	079650	100	20 억		65095	N	N	0	N	00	N
121	20231110	090616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1713	-9	5	-0.52	3759934	2216	17.15	1695	1714	1695	2235	1206	1722	1696.72	0.33	0	588	1802	1762	1709	1669	1616	1782	1689	20	513	100	1130	1	1	20000000	343	29.03	0.50	12	0.01	59.00	3445.00	2150	20221206	-20.33	1459	20231005	17.41	2065	-17.05	20230620	1459	17.41	20231005	2150	-20.33	20221206	1459	17.41	20231005	0.00	N	079650	100	20 억		65095	N	N	0	N	00	N
122	20231109	160610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1722	66	2	3.99	21952980	12923	47.20	1656	1749	1656	2150	1160	1656	1698.75	0.33	0	2	1720	1688	1672	1640	1624	1680	1632	20	494	100	1090	1	1	20000000	344	29.19	0.50	12	0.06	59.00	3445.00	2150	20221206	-19.91	1459	20231005	18.03	2065	-16.61	20230620	1459	18.03	20231005	2150	-19.91	20221206	1459	18.03	20231005	0.00	N	079650	100	20 억		65111	N	N	0	N	00	N
123	20231109	150612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1714	58	2	3.50	19923559	11735	42.86	1656	1749	1656	2150	1160	1656	1697.79	0.33	0	-14	1720	1688	1672	1640	1624	1680	1632	20	494	100	1090	1	1	20000000	343	29.05	0.50	12	0.06	59.00	3445.00	2150	20221206	-20.28	1459	20231005	17.48	2065	-17.00	20230620	1459	17.48	20231005	2150	-20.28	20221206	1459	17.48	20231005	0.00	N	079650	100	20 억		65111	N	N	0	N	00	N
124	20231109	140610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1702	46	2	2.78	19435376	11449	41.82	1656	1749	1656	2150	1160	1656	1697.56	0.33	0	-14	1720	1688	1672	1640	1624	1680	1632	20	494	100	1090	1	1	20000000	340	28.85	0.49	12	0.06	59.00	3445.00	2150	20221206	-20.84	1459	20231005	16.66	2065	-17.58	20230620	1459	16.66	20231005	2150	-20.84	20221206	1459	16.66	20231005	0.00	N	079650	100	20 억		65111	N	N	0	N	00	N
125	20231109	130612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1699	43	2	2.60	9102575	5425	19.82	1656	1700	1656	2150	1160	1656	1677.89	0.33	0	17	1720	1688	1672	1640	1624	1680	1632	20	494	100	1090	1	1	20000000	340	28.80	0.49	12	0.03	59.00	3445.00	2150	20221206	-20.98	1459	20231005	16.45	2065	-17.72	20230620	1459	16.45	20231005	2150	-20.98	20221206	1459	16.45	20231005	0.00	N	079650	100	20 억		65111	N	N	0	N	00	N
126	20231109	120615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1692	36	2	2.17	6462984	3868	14.13	1656	1700	1656	2150	1160	1656	1670.89	0.33	0	24	1720	1688	1672	1640	1624	1680	1632	20	494	100	1090	1	1	20000000	338	28.68	0.49	12	0.02	59.00	3445.00	2150	20221206	-21.30	1459	20231005	15.97	2065	-18.06	20230620	1459	15.97	20231005	2150	-21.30	20221206	1459	15.97	20231005	0.00	N	079650	100	20 억		65111	N	N	0	N	00	N
127	20231109	110613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1690	34	2	2.05	6401948	3832	14.00	1656	1699	1656	2150	1160	1656	1670.65	0.33	0	24	1720	1688	1672	1640	1624	1680	1632	20	494	100	1090	1	1	20000000	338	28.64	0.49	12	0.02	59.00	3445.00	2150	20221206	-21.40	1459	20231005	15.83	2065	-18.16	20230620	1459	15.83	20231005	2150	-21.40	20221206	1459	15.83	20231005	0.00	N	079650	100	20 억		65111	N	N	0	N	00	N
128	20231109	100609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1665	9	2	0.54	2658609	1605	5.86	1656	1671	1656	2150	1160	1656	1656.45	0.33	0	12	1720	1688	1672	1640	1624	1680	1632	20	494	100	1090	1	1	20000000	333	28.22	0.48	12	0.01	59.00	3445.00	2150	20221206	-22.56	1459	20231005	14.12	2065	-19.37	20230620	1459	14.12	20231005	2150	-22.56	20221206	1459	14.12	20231005	0.00	N	079650	100	20 억		65111	N	N	0	N	00	N
129	20231109	090610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1656	0	3	0.00	2469096	1491	5.45	1656	1656	1656	2150	1160	1656	1656.00	0.33	0	0	1720	1688	1672	1640	1624	1680	1632	20	494	100	1090	1	1	20000000	331	28.07	0.48	12	0.01	59.00	3445.00	2150	20221206	-22.98	1459	20231005	13.50	2065	-19.81	20230620	1459	13.50	20231005	2150	-22.98	20221206	1459	13.50	20231005	0.00	N	079650	100	20 억		65111	N	N	0	N	00	N
130	20231108	160606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1656	-16	5	-0.96	45769582	27378	81.86	1682	1704	1656	2170	1171	1672	1671.76	0.33	0	-9	1740	1705	1682	1647	1624	1723	1665	20	498	100	1100	1	1	20000000	331	28.07	0.48	12	0.14	59.00	3445.00	2150	20221206	-22.98	1459	20231005	13.50	2065	-19.81	20230620	1459	13.50	20231005	2150	-22.98	20221206	1459	13.50	20231005	0.00	N	079650	100	20 억		65120	N	N	0	N	00	N
131	20231108	150609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1664	-8	5	-0.48	44394838	26548	79.38	1682	1704	1656	2170	1171	1672	1672.25	0.33	0	-8	1740	1705	1682	1647	1624	1723	1665	20	498	100	1100	1	1	20000000	333	28.20	0.48	12	0.13	59.00	3445.00	2150	20221206	-22.60	1459	20231005	14.05	2065	-19.42	20230620	1459	14.05	20231005	2150	-22.60	20221206	1459	14.05	20231005	0.00	N	079650	100	20 억		65120	N	N	0	N	00	N
132	20231108	140606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	-11	5	-0.66	40654827	24291	72.63	1682	1704	1657	2170	1171	1672	1673.66	0.33	0	-3	1740	1705	1682	1647	1624	1723	1665	20	498	100	1100	1	1	20000000	332	28.15	0.48	12	0.12	59.00	3445.00	2150	20221206	-22.74	1459	20231005	13.85	2065	-19.56	20230620	1459	13.85	20231005	2150	-22.74	20221206	1459	13.85	20231005	0.00	N	079650	100	20 억		65120	N	N	0	N	00	N
133	20231108	130608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1674	2	2	0.12	35651931	21292	63.66	1682	1704	1672	2170	1171	1672	1674.43	0.33	0	-18	1740	1705	1682	1647	1624	1723	1665	20	498	100	1100	1	1	20000000	335	28.37	0.49	12	0.11	59.00	3445.00	2150	20221206	-22.14	1459	20231005	14.74	2065	-18.93	20230620	1459	14.74	20231005	2150	-22.14	20221206	1459	14.74	20231005	0.00	N	079650	100	20 억		65120	N	N	0	N	00	N
134	20231108	120603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1674	2	2	0.12	15027043	8957	26.78	1682	1704	1672	2170	1171	1672	1677.69	0.33	0	-18	1740	1705	1682	1647	1624	1723	1665	20	498	100	1100	1	1	20000000	335	28.37	0.49	12	0.04	59.00	3445.00	2150	20221206	-22.14	1459	20231005	14.74	2065	-18.93	20230620	1459	14.74	20231005	2150	-22.14	20221206	1459	14.74	20231005	0.00	N	079650	100	20 억		65120	N	N	0	N	00	N
135	20231108	110607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1674	2	2	0.12	11625634	6925	20.71	1682	1704	1672	2170	1171	1672	1678.79	0.33	0	-28	1740	1705	1682	1647	1624	1723	1665	20	498	100	1100	1	1	20000000	335	28.37	0.49	12	0.03	59.00	3445.00	2150	20221206	-22.14	1459	20231005	14.74	2065	-18.93	20230620	1459	14.74	20231005	2150	-22.14	20221206	1459	14.74	20231005	0.00	N	079650	100	20 억		65120	N	N	0	N	00	N
136	20231108	100607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1675	3	2	0.18	11444975	6817	20.38	1682	1704	1672	2170	1171	1672	1678.89	0.33	0	-28	1740	1705	1682	1647	1624	1723	1665	20	498	100	1100	1	1	20000000	335	28.39	0.49	12	0.03	59.00	3445.00	2150	20221206	-22.09	1459	20231005	14.80	2065	-18.89	20230620	1459	14.80	20231005	2150	-22.09	20221206	1459	14.80	20231005	0.00	N	079650	100	20 억		65120	N	N	0	N	00	N
137	20231108	090604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1690	18	2	1.08	5611160	3336	9.97	1682	1690	1682	2170	1171	1672	1682.00	0.33	0	0	1740	1705	1682	1647	1624	1723	1665	20	498	100	1100	1	1	20000000	338	28.64	0.49	12	0.02	59.00	3445.00	2150	20221206	-21.40	1459	20231005	15.83	2065	-18.16	20230620	1459	15.83	20231005	2150	-21.40	20221206	1459	15.83	20231005	0.00	N	079650	100	20 억		65120	N	N	0	N	00	N
138	20231107	160608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1672	5	2	0.30	56048948	33445	109.68	1667	1717	1659	2165	1167	1667	1675.85	0.33	0	101	1674	1670	1663	1659	1652	1672	1661	20	498	100	1100	1	1	20000000	334	28.34	0.49	12	0.17	59.00	3445.00	2150	20221206	-22.23	1459	20231005	14.60	2065	-19.03	20230620	1459	14.60	20231005	2150	-22.23	20221206	1459	14.60	20231005	0.00	N	079650	100	20 억		65619	N	N	0	N	00	N
139	20231107	150607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1665	-2	5	-0.12	55773089	33280	109.14	1667	1717	1659	2165	1167	1667	1675.87	0.33	0	99	1674	1670	1663	1659	1652	1672	1661	20	498	100	1100	1	1	20000000	333	28.22	0.48	12	0.17	59.00	3445.00	2150	20221206	-22.56	1459	20231005	14.12	2065	-19.37	20230620	1459	14.12	20231005	2150	-22.56	20221206	1459	14.12	20231005	0.00	N	079650	100	20 억		65619	N	N	0	N	00	N
140	20231107	140610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1662	-5	5	-0.30	52747935	31462	103.18	1667	1717	1659	2165	1167	1667	1676.56	0.33	0	-505	1674	1670	1663	1659	1652	1672	1661	20	498	100	1100	1	1	20000000	332	28.17	0.48	12	0.16	59.00	3445.00	2150	20221206	-22.70	1459	20231005	13.91	2065	-19.52	20230620	1459	13.91	20231005	2150	-22.70	20221206	1459	13.91	20231005	0.00	N	079650	100	20 억		65619	N	N	0	N	00	N
141	20231107	130609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1683	16	2	0.96	16380142	9747	31.97	1667	1717	1663	2165	1167	1667	1680.53	0.33	0	-518	1674	1670	1663	1659	1652	1672	1661	20	498	100	1100	1	1	20000000	337	28.53	0.49	12	0.05	59.00	3445.00	2150	20221206	-21.72	1459	20231005	15.35	2065	-18.50	20230620	1459	15.35	20231005	2150	-21.72	20221206	1459	15.35	20231005	0.00	N	079650	100	20 억		65619	N	N	0	N	00	N
142	20231107	120605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1684	17	2	1.02	15853685	9434	30.94	1667	1717	1663	2165	1167	1667	1680.48	0.33	0	-511	1674	1670	1663	1659	1652	1672	1661	20	498	100	1100	1	1	20000000	337	28.54	0.49	12	0.05	59.00	3445.00	2150	20221206	-21.67	1459	20231005	15.42	2065	-18.45	20230620	1459	15.42	20231005	2150	-21.67	20221206	1459	15.42	20231005	0.00	N	079650	100	20 억		65619	N	N	0	N	00	N
143	20231107	110605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1691	24	2	1.44	15766081	9382	30.77	1667	1717	1663	2165	1167	1667	1680.46	0.33	0	-511	1674	1670	1663	1659	1652	1672	1661	20	498	100	1100	1	1	20000000	338	28.66	0.49	12	0.05	59.00	3445.00	2150	20221206	-21.35	1459	20231005	15.90	2065	-18.11	20230620	1459	15.90	20231005	2150	-21.35	20221206	1459	15.90	20231005	0.00	N	079650	100	20 억		65619	N	N	0	N	00	N
144	20231107	100613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1696	29	2	1.74	15485084	9215	30.22	1667	1717	1663	2165	1167	1667	1680.42	0.33	0	-525	1674	1670	1663	1659	1652	1672	1661	20	498	100	1100	1	1	20000000	339	28.75	0.49	12	0.05	59.00	3445.00	2150	20221206	-21.12	1459	20231005	16.24	2065	-17.87	20230620	1459	16.24	20231005	2150	-21.12	20221206	1459	16.24	20231005	0.00	N	079650	100	20 억		65619	N	N	0	N	00	N
145	20231107	090558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1667	0	3	0.00	7744882	4646	15.24	1667	1667	1667	2165	1167	1667	1667.00	0.33	0	-81	1674	1670	1663	1659	1652	1672	1661	20	498	100	1100	1	1	20000000	333	28.25	0.48	12	0.02	59.00	3445.00	2150	20221206	-22.47	1459	20231005	14.26	2065	-19.27	20230620	1459	14.26	20231005	2150	-22.47	20221206	1459	14.26	20231005	0.00	N	079650	100	20 억		65619	N	N	0	N	00	N
146	20231106	160553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1667	6	2	0.36	50647483	30492	244.72	1661	1667	1656	2155	1163	1661	1661.01	0.33	0	41	1661	1660	1660	1659	1659	1661	1660	20	494	100	1090	1	1	20000000	333	28.25	0.48	12	0.15	59.00	3445.00	2150	20221206	-22.47	1459	20231005	14.26	2065	-19.27	20230620	1459	14.26	20231005	2150	-22.47	20221206	1459	14.26	20231005	0.00	N	079650	100	20 억		65578	N	N	0	N	00	N
147	20231106	150555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1667	6	2	0.36	50415770	30353	243.60	1661	1667	1656	2155	1163	1661	1660.98	0.33	0	-22	1661	1660	1660	1659	1659	1661	1660	20	494	100	1090	1	1	20000000	333	28.25	0.48	12	0.15	59.00	3445.00	2150	20221206	-22.47	1459	20231005	14.26	2065	-19.27	20230620	1459	14.26	20231005	2150	-22.47	20221206	1459	14.26	20231005	0.00	N	079650	100	20 억		65578	N	N	0	N	00	N
148	20231106	140553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1665	4	2	0.24	49443264	29769	238.92	1661	1665	1656	2155	1163	1661	1660.90	0.33	0	-22	1661	1660	1660	1659	1659	1661	1660	20	494	100	1090	1	1	20000000	333	28.22	0.48	12	0.15	59.00	3445.00	2150	20221206	-22.56	1459	20231005	14.12	2065	-19.37	20230620	1459	14.12	20231005	2150	-22.56	20221206	1459	14.12	20231005	0.00	N	079650	100	20 억		65578	N	N	0	N	00	N
149	20231106	130600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	0	3	0.00	46202644	27818	223.26	1661	1661	1656	2155	1163	1661	1660.89	0.33	0	-22	1661	1660	1660	1659	1659	1661	1660	20	494	100	1090	1	1	20000000	332	28.15	0.48	12	0.14	59.00	3445.00	2150	20221206	-22.74	1459	20231005	13.85	2065	-19.56	20230620	1459	13.85	20231005	2150	-22.74	20221206	1459	13.85	20231005	0.00	N	079650	100	20 억		65578	N	N	0	N	00	N
150	20231106	120556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	0	3	0.00	9861625	5939	47.66	1661	1661	1656	2155	1163	1661	1660.49	0.33	0	-22	1661	1660	1660	1659	1659	1661	1660	20	494	100	1090	1	1	20000000	332	28.15	0.48	12	0.03	59.00	3445.00	2150	20221206	-22.74	1459	20231005	13.85	2065	-19.56	20230620	1459	13.85	20231005	2150	-22.74	20221206	1459	13.85	20231005	0.00	N	079650	100	20 억		65578	N	N	0	N	00	N
151	20231106	110556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	0	3	0.00	8348454	5028	40.35	1661	1661	1656	2155	1163	1661	1660.39	0.33	0	-22	1661	1660	1660	1659	1659	1661	1660	20	494	100	1090	1	1	20000000	332	28.15	0.48	12	0.03	59.00	3445.00	2150	20221206	-22.74	1459	20231005	13.85	2065	-19.56	20230620	1459	13.85	20231005	2150	-22.74	20221206	1459	13.85	20231005	0.00	N	079650	100	20 억		65578	N	N	0	N	00	N
152	20231106	100534	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1660	-1	5	-0.06	7486955	4509	36.19	1661	1661	1656	2155	1163	1661	1660.45	0.33	0	1	1661	1660	1660	1659	1659	1661	1660	20	494	100	1090	1	1	20000000	332	28.14	0.48	12	0.02	59.00	3445.00	2150	20221206	-22.79	1459	20231005	13.78	2065	-19.61	20230620	1459	13.78	20231005	2150	-22.79	20221206	1459	13.78	20231005	0.00	N	079650	100	20 억		65578	N	N	0	N	00	N
153	20231106	090556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1660	-1	5	-0.06	6227073	3749	30.09	1661	1661	1656	2155	1163	1661	1661.00	0.33	0	2	1661	1660	1660	1659	1659	1661	1660	20	494	100	1090	1	1	20000000	332	28.14	0.48	12	0.02	59.00	3445.00	2150	20221206	-22.79	1459	20231005	13.78	2065	-19.61	20230620	1459	13.78	20231005	2150	-22.79	20221206	1459	13.78	20231005	0.00	N	079650	100	20 억		65578	N	N	0	N	00	N
154	20231103	160550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	0	3	0.00	20693588	12460	86.19	1661	1661	1660	2155	1163	1661	1660.80	0.33	0	-8946	1671	1666	1656	1651	1641	1668	1653	20	494	100	1090	1	1	20000000	332	28.15	0.48	12	0.06	59.00	3445.00	2150	20221206	-22.74	1459	20231005	13.85	2065	-19.56	20230620	1459	13.85	20231005	2150	-22.74	20221206	1459	13.85	20231005	0.00	N	079650	100	20 억		65610	N	N	0	N	00	N
155	20231103	150547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1660	-1	5	-0.06	20655385	12437	86.03	1661	1661	1660	2155	1163	1661	1660.80	0.33	0	-8931	1671	1666	1656	1651	1641	1668	1653	20	494	100	1090	1	1	20000000	332	28.14	0.48	12	0.06	59.00	3445.00	2150	20221206	-22.79	1459	20231005	13.78	2065	-19.61	20230620	1459	13.78	20231005	2150	-22.79	20221206	1459	13.78	20231005	0.00	N	079650	100	20 억		65610	N	N	0	N	00	N
156	20231103	140547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1660	-1	5	-0.06	19564690	11780	81.49	1661	1661	1660	2155	1163	1661	1660.84	0.33	0	-8856	1671	1666	1656	1651	1641	1668	1653	20	494	100	1090	1	1	20000000	332	28.14	0.48	12	0.06	59.00	3445.00	2150	20221206	-22.79	1459	20231005	13.78	2065	-19.61	20230620	1459	13.78	20231005	2150	-22.79	20221206	1459	13.78	20231005	0.00	N	079650	100	20 억		65610	N	N	0	N	00	N
157	20231103	130548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1660	-1	5	-0.06	18855453	11353	78.53	1661	1661	1660	2155	1163	1661	1660.83	0.33	0	-8439	1671	1666	1656	1651	1641	1668	1653	20	494	100	1090	1	1	20000000	332	28.14	0.48	12	0.06	59.00	3445.00	2150	20221206	-22.79	1459	20231005	13.78	2065	-19.61	20230620	1459	13.78	20231005	2150	-22.79	20221206	1459	13.78	20231005	0.00	N	079650	100	20 억		65610	N	N	0	N	00	N
158	20231103	120548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	0	3	0.00	15678338	9440	65.30	1661	1661	1660	2155	1163	1661	1660.84	0.33	0	-6904	1671	1666	1656	1651	1641	1668	1653	20	494	100	1090	1	1	20000000	332	28.15	0.48	12	0.05	59.00	3445.00	2150	20221206	-22.74	1459	20231005	13.85	2065	-19.56	20230620	1459	13.85	20231005	2150	-22.74	20221206	1459	13.85	20231005	0.00	N	079650	100	20 억		65610	N	N	0	N	00	N
159	20231103	110552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	0	3	0.00	14124152	8504	58.83	1661	1661	1660	2155	1163	1661	1660.88	0.33	0	-6478	1671	1666	1656	1651	1641	1668	1653	20	494	100	1090	1	1	20000000	332	28.15	0.48	12	0.04	59.00	3445.00	2150	20221206	-22.74	1459	20231005	13.85	2065	-19.56	20230620	1459	13.85	20231005	2150	-22.74	20221206	1459	13.85	20231005	0.00	N	079650	100	20 억		65610	N	N	0	N	00	N
160	20231103	100542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	0	3	0.00	8995976	5416	37.47	1661	1661	1661	2155	1163	1661	1661.00	0.33	0	-4951	1671	1666	1656	1651	1641	1668	1653	20	494	100	1090	1	1	20000000	332	28.15	0.48	12	0.03	59.00	3445.00	2150	20221206	-22.74	1459	20231005	13.85	2065	-19.56	20230620	1459	13.85	20231005	2150	-22.74	20221206	1459	13.85	20231005	0.00	N	079650	100	20 억		65610	N	N	0	N	00	N
161	20231103	090543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	0	3	0.00	6815083	4103	28.38	1661	1661	1661	2155	1163	1661	1661.00	0.33	0	-3638	1671	1666	1656	1651	1641	1668	1653	20	494	100	1090	1	1	20000000	332	28.15	0.48	12	0.02	59.00	3445.00	2150	20221206	-22.74	1459	20231005	13.85	2065	-19.56	20230620	1459	13.85	20231005	2150	-22.74	20221206	1459	13.85	20231005	0.00	N	079650	100	20 억		65610	N	N	0	N	00	N
162	20231102	160544	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	1	2	0.06	23988615	14456	33.94	1646	1661	1646	2155	1162	1660	1659.42	0.33	0	-63	1688	1673	1646	1631	1604	1681	1639	20	495	100	1090	1	1	20000000	332	28.15	0.48	12	0.07	59.00	3445.00	2150	20221206	-22.74	1459	20231005	13.85	2065	-19.56	20230620	1459	13.85	20231005	2150	-22.74	20221206	1459	13.85	20231005	0.00	N	079650	100	20 억		65673	N	N	0	N	00	N
163	20231102	150549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1659	-1	5	-0.06	22421291	13512	31.72	1646	1661	1646	2155	1162	1660	1659.36	0.33	0	-61	1688	1673	1646	1631	1604	1681	1639	20	495	100	1090	1	1	20000000	332	28.12	0.48	12	0.07	59.00	3445.00	2150	20221206	-22.84	1459	20231005	13.71	2065	-19.66	20230620	1459	13.71	20231005	2150	-22.84	20221206	1459	13.71	20231005	0.00	N	079650	100	20 억		65673	N	N	0	N	00	N
164	20231102	140539	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1660	0	3	0.00	21674335	13062	30.66	1646	1661	1646	2155	1162	1660	1659.34	0.33	0	-61	1688	1673	1646	1631	1604	1681	1639	20	495	100	1090	1	1	20000000	332	28.14	0.48	12	0.07	59.00	3445.00	2150	20221206	-22.79	1459	20231005	13.78	2065	-19.61	20230620	1459	13.78	20231005	2150	-22.79	20221206	1459	13.78	20231005	0.00	N	079650	100	20 억		65673	N	N	0	N	00	N
165	20231102	130544	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	1	2	0.06	21405415	12900	30.28	1646	1661	1646	2155	1162	1660	1659.33	0.33	0	-61	1688	1673	1646	1631	1604	1681	1639	20	495	100	1090	1	1	20000000	332	28.15	0.48	12	0.06	59.00	3445.00	2150	20221206	-22.74	1459	20231005	13.85	2065	-19.56	20230620	1459	13.85	20231005	2150	-22.74	20221206	1459	13.85	20231005	0.00	N	079650	100	20 억		65673	N	N	0	N	00	N
166	20231102	120541	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	1	2	0.06	20052200	12085	28.37	1646	1661	1646	2155	1162	1660	1659.26	0.33	0	-61	1688	1673	1646	1631	1604	1681	1639	20	495	100	1090	1	1	20000000	332	28.15	0.48	12	0.06	59.00	3445.00	2150	20221206	-22.74	1459	20231005	13.85	2065	-19.56	20230620	1459	13.85	20231005	2150	-22.74	20221206	1459	13.85	20231005	0.00	N	079650	100	20 억		65673	N	N	0	N	00	N
167	20231102	110543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	1	2	0.06	18750569	11301	26.53	1646	1661	1646	2155	1162	1660	1659.20	0.33	0	-61	1688	1673	1646	1631	1604	1681	1639	20	495	100	1090	1	1	20000000	332	28.15	0.48	12	0.06	59.00	3445.00	2150	20221206	-22.74	1459	20231005	13.85	2065	-19.56	20230620	1459	13.85	20231005	2150	-22.74	20221206	1459	13.85	20231005	0.00	N	079650	100	20 억		65673	N	N	0	N	00	N
168	20231102	100543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	1	2	0.06	17279079	10415	24.45	1646	1661	1646	2155	1162	1660	1659.06	0.33	0	-61	1688	1673	1646	1631	1604	1681	1639	20	495	100	1090	1	1	20000000	332	28.15	0.48	12	0.05	59.00	3445.00	2150	20221206	-22.74	1459	20231005	13.85	2065	-19.56	20230620	1459	13.85	20231005	2150	-22.74	20221206	1459	13.85	20231005	0.00	N	079650	100	20 억		65673	N	N	0	N	00	N
169	20231102	090546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1646	-14	5	-0.84	1960386	1191	2.80	1646	1646	1646	2155	1162	1660	1646.00	0.33	0	0	1688	1673	1646	1631	1604	1681	1639	20	495	100	1090	1	1	20000000	329	27.90	0.48	12	0.01	59.00	3445.00	2150	20221206	-23.44	1459	20231005	12.82	2065	-20.29	20230620	1459	12.82	20231005	2150	-23.44	20221206	1459	12.82	20231005	0.00	N	079650	100	20 억		65673	N	N	0	N	00	N
170	20231101	160540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1660	0	3	0.00	70278375	42590	241.58	1631	1661	1619	2155	1162	1660	1650.11	0.33	0	-10519	1733	1696	1678	1641	1623	1687	1632	20	495	100	1090	1	1	20000000	332	28.14	0.48	12	0.21	59.00	3445.00	2150	20221206	-22.79	1459	20231005	13.78	2065	-19.61	20230620	1459	13.78	20231005	2150	-22.79	20221206	1459	13.78	20231005	0.00	N	079650	100	20 억		65765	N	N	0	N	00	N
171	20231101	150538	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1655	-5	5	-0.30	69182775	41930	237.83	1631	1661	1619	2155	1162	1660	1649.96	0.33	0	-10520	1733	1696	1678	1641	1623	1687	1632	20	495	100	1090	1	1	20000000	331	28.05	0.48	12	0.21	59.00	3445.00	2150	20221206	-23.02	1459	20231005	13.43	2065	-19.85	20230620	1459	13.43	20231005	2150	-23.02	20221206	1459	13.43	20231005	0.00	N	079650	100	20 억		65765	N	N	0	N	00	N
172	20231101	140536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1652	-8	5	-0.48	66491291	40300	228.59	1631	1661	1619	2155	1162	1660	1649.91	0.33	0	-10489	1733	1696	1678	1641	1623	1687	1632	20	495	100	1090	1	1	20000000	330	28.00	0.48	12	0.20	59.00	3445.00	2150	20221206	-23.16	1459	20231005	13.23	2065	-20.00	20230620	1459	13.23	20231005	2150	-23.16	20221206	1459	13.23	20231005	0.00	N	079650	100	20 억		65765	N	N	0	N	00	N
173	20231101	130539	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1655	-5	5	-0.30	64688612	39210	222.40	1631	1661	1619	2155	1162	1660	1649.80	0.33	0	-10489	1733	1696	1678	1641	1623	1687	1632	20	495	100	1090	1	1	20000000	331	28.05	0.48	12	0.20	59.00	3445.00	2150	20221206	-23.02	1459	20231005	13.43	2065	-19.85	20230620	1459	13.43	20231005	2150	-23.02	20221206	1459	13.43	20231005	0.00	N	079650	100	20 억		65765	N	N	0	N	00	N
174	20231101	120552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1654	-6	5	-0.36	63509476	38496	218.36	1631	1661	1619	2155	1162	1660	1649.77	0.33	0	-10489	1733	1696	1678	1641	1623	1687	1632	20	495	100	1090	1	1	20000000	331	28.03	0.48	12	0.19	59.00	3445.00	2150	20221206	-23.07	1459	20231005	13.37	2065	-19.90	20230620	1459	13.37	20231005	2150	-23.07	20221206	1459	13.37	20231005	0.00	N	079650	100	20 억		65765	N	N	0	N	00	N
175	20231101	110555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1657	-3	5	-0.18	62832577	38087	216.04	1631	1661	1619	2155	1162	1660	1649.71	0.33	0	-10489	1733	1696	1678	1641	1623	1687	1632	20	495	100	1090	1	1	20000000	331	28.08	0.48	12	0.19	59.00	3445.00	2150	20221206	-22.93	1459	20231005	13.57	2065	-19.76	20230620	1459	13.57	20231005	2150	-22.93	20221206	1459	13.57	20231005	0.00	N	079650	100	20 억		65765	N	N	0	N	00	N
176	20231101	100548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1661	1	2	0.06	59192381	35893	203.59	1631	1661	1619	2155	1162	1660	1649.13	0.33	0	-9361	1733	1696	1678	1641	1623	1687	1632	20	495	100	1090	1	1	20000000	332	28.15	0.48	12	0.18	59.00	3445.00	2150	20221206	-22.74	1459	20231005	13.85	2065	-19.56	20230620	1459	13.85	20231005	2150	-22.74	20221206	1459	13.85	20231005	0.00	N	079650	100	20 억		65765	N	N	0	N	00	N
177	20231101	090548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1631	-29	5	-1.75	1702764	1044	5.92	1631	1631	1631	2155	1162	1660	1631.00	0.33	0	414	1733	1696	1678	1641	1623	1687	1632	20	495	100	1090	1	1	20000000	326	27.64	0.47	12	0.01	59.00	3445.00	2150	20221206	-24.14	1459	20231005	11.79	2065	-21.02	20230620	1459	11.79	20231005	2150	-24.14	20221206	1459	11.79	20231005	0.00	N	079650	100	20 억		65765	N	N	0	N	00	N