KissMeData/075970/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160700	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3250	20	2	0.62	190866945	58801	83.24	3255	3280	3225	4195	2265	3230	3245.93	1.48	15231	3330	3280	3255	3205	3180	3267	3192	184	965	1000	2000	5	1	18400000	598	16.09	0.75	12	0.32	202.00	4331.00	6870	20230503	-52.69	3025	20231031	7.44	6870	-52.69	20230503	3025	7.44	20231031	6870	-52.69	20230503	3025	7.44	20231031	5.80	N	075970	1000	184 억	271472	N	N	N	N
3	20231130	150701	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3240	10	2	0.31	172793645	53221	75.34	3255	3280	3225	4195	2265	3230	3246.72	1.48	14966	3330	3280	3255	3205	3180	3267	3192	184	965	1000	2000	5	1	18400000	596	16.04	0.75	12	0.29	202.00	4331.00	6870	20230503	-52.84	3025	20231031	7.11	6870	-52.84	20230503	3025	7.11	20231031	6870	-52.84	20230503	3025	7.11	20231031	5.80	N	075970	1000	184 억	271472	N	N	N	N
4	20231130	140657	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3250	20	2	0.62	141808485	43650	61.79	3255	3280	3225	4195	2265	3230	3248.76	1.48	12660	3330	3280	3255	3205	3180	3267	3192	184	965	1000	2000	5	1	18400000	598	16.09	0.75	12	0.24	202.00	4331.00	6870	20230503	-52.69	3025	20231031	7.44	6870	-52.69	20230503	3025	7.44	20231031	6870	-52.69	20230503	3025	7.44	20231031	5.80	N	075970	1000	184 억	271472	N	N	N	N
5	20231130	130655	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3255	25	2	0.77	119012400	36639	51.87	3255	3280	3225	4195	2265	3230	3248.24	1.48	12740	3330	3280	3255	3205	3180	3267	3192	184	965	1000	2000	5	1	18400000	599	16.11	0.75	12	0.20	202.00	4331.00	6870	20230503	-52.62	3025	20231031	7.60	6870	-52.62	20230503	3025	7.60	20231031	6870	-52.62	20230503	3025	7.60	20231031	5.80	N	075970	1000	184 억	271472	N	N	N	N
6	20231130	120707	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3255	25	2	0.77	109818270	33812	47.87	3255	3280	3225	4195	2265	3230	3247.91	1.48	12447	3330	3280	3255	3205	3180	3267	3192	184	965	1000	2000	5	1	18400000	599	16.11	0.75	12	0.18	202.00	4331.00	6870	20230503	-52.62	3025	20231031	7.60	6870	-52.62	20230503	3025	7.60	20231031	6870	-52.62	20230503	3025	7.60	20231031	5.80	N	075970	1000	184 억	271472	N	N	N	N
7	20231130	110700	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3260	30	2	0.93	90823180	27978	39.61	3255	3280	3225	4195	2265	3230	3246.24	1.48	8178	3330	3280	3255	3205	3180	3267	3192	184	965	1000	2000	5	1	18400000	600	16.14	0.75	12	0.15	202.00	4331.00	6870	20230503	-52.55	3025	20231031	7.77	6870	-52.55	20230503	3025	7.77	20231031	6870	-52.55	20230503	3025	7.77	20231031	5.80	N	075970	1000	184 억	271472	N	N	N	N
8	20231130	100656	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3260	30	2	0.93	66956495	20669	29.26	3255	3265	3225	4195	2265	3230	3239.46	1.48	7028	3330	3280	3255	3205	3180	3267	3192	184	965	1000	2000	5	1	18400000	600	16.14	0.75	12	0.11	202.00	4331.00	6870	20230503	-52.55	3025	20231031	7.77	6870	-52.55	20230503	3025	7.77	20231031	6870	-52.55	20230503	3025	7.77	20231031	5.80	N	075970	1000	184 억	271472	N	N	N	N
9	20231130	090658	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3240	10	2	0.31	12088980	3733	5.28	3255	3255	3225	4195	2265	3230	3238.41	1.48	-470	3330	3280	3255	3205	3180	3267	3192	184	965	1000	2000	5	1	18400000	596	16.04	0.75	12	0.02	202.00	4331.00	6870	20230503	-52.84	3025	20231031	7.11	6870	-52.84	20230503	3025	7.11	20231031	6870	-52.84	20230503	3025	7.11	20231031	5.80	N	075970	1000	184 억	271472	N	N	N	N
10	20231129	160654	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3230	-40	5	-1.22	219947060	67482	99.10	3280	3305	3230	4250	2290	3270	3259.51	1.55	-13073	3340	3305	3285	3250	3230	3295	3240	184	980	1000	2020	5	1	18400000	594	15.99	0.75	12	0.37	202.00	4331.00	6870	20230503	-52.98	3025	20231031	6.78	6870	-52.98	20230503	3025	6.78	20231031	6870	-52.98	20230503	3025	6.78	20231031	5.80	N	075970	1000	184 억	284436	N	N	N	N
11	20231129	150658	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3250	-20	5	-0.61	173072965	52988	77.81	3280	3305	3240	4250	2290	3270	3266.27	1.55	-13510	3340	3305	3285	3250	3230	3295	3240	184	980	1000	2020	5	1	18400000	598	16.09	0.75	12	0.29	202.00	4331.00	6870	20230503	-52.69	3025	20231031	7.44	6870	-52.69	20230503	3025	7.44	20231031	6870	-52.69	20230503	3025	7.44	20231031	5.80	N	075970	1000	184 억	284436	N	N	N	N
12	20231129	140655	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3275	5	2	0.15	82451470	25133	36.91	3280	3305	3270	4250	2290	3270	3280.61	1.55	-4174	3340	3305	3285	3250	3230	3295	3240	184	980	1000	2020	5	1	18400000	603	16.21	0.76	12	0.14	202.00	4331.00	6870	20230503	-52.33	3025	20231031	8.26	6870	-52.33	20230503	3025	8.26	20231031	6870	-52.33	20230503	3025	8.26	20231031	5.80	N	075970	1000	184 억	284436	N	N	N	N
13	20231129	130658	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3295	25	2	0.76	65703680	20025	29.41	3280	3305	3270	4250	2290	3270	3281.08	1.55	-3118	3340	3305	3285	3250	3230	3295	3240	184	980	1000	2020	5	1	18400000	606	16.31	0.76	12	0.11	202.00	4331.00	6870	20230503	-52.04	3025	20231031	8.93	6870	-52.04	20230503	3025	8.93	20231031	6870	-52.04	20230503	3025	8.93	20231031	5.80	N	075970	1000	184 억	284436	N	N	N	N
14	20231129	120657	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3300	30	2	0.92	59724625	18204	26.73	3280	3305	3270	4250	2290	3270	3280.85	1.55	-2844	3340	3305	3285	3250	3230	3295	3240	184	980	1000	2020	5	1	18400000	607	16.34	0.76	12	0.10	202.00	4331.00	6870	20230503	-51.97	3025	20231031	9.09	6870	-51.97	20230503	3025	9.09	20231031	6870	-51.97	20230503	3025	9.09	20231031	5.80	N	075970	1000	184 억	284436	N	N	N	N
15	20231129	110658	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3285	15	2	0.46	51163575	15603	22.91	3280	3295	3270	4250	2290	3270	3279.09	1.55	-2373	3340	3305	3285	3250	3230	3295	3240	184	980	1000	2020	5	1	18400000	604	16.26	0.76	12	0.08	202.00	4331.00	6870	20230503	-52.18	3025	20231031	8.60	6870	-52.18	20230503	3025	8.60	20231031	6870	-52.18	20230503	3025	8.60	20231031	5.80	N	075970	1000	184 억	284436	N	N	N	N
16	20231129	100656	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3290	20	2	0.61	45317820	13823	20.30	3280	3295	3270	4250	2290	3270	3278.44	1.55	-2177	3340	3305	3285	3250	3230	3295	3240	184	980	1000	2020	5	1	18400000	605	16.29	0.76	12	0.08	202.00	4331.00	6870	20230503	-52.11	3025	20231031	8.76	6870	-52.11	20230503	3025	8.76	20231031	6870	-52.11	20230503	3025	8.76	20231031	5.80	N	075970	1000	184 억	284436	N	N	N	N
17	20231129	090653	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3290	20	2	0.61	4347730	1326	1.95	3280	3290	3270	4250	2290	3270	3278.83	1.55	-317	3340	3305	3285	3250	3230	3295	3240	184	980	1000	2020	5	1	18400000	605	16.29	0.76	12	0.01	202.00	4331.00	6870	20230503	-52.11	3025	20231031	8.76	6870	-52.11	20230503	3025	8.76	20231031	6870	-52.11	20230503	3025	8.76	20231031	5.80	N	075970	1000	184 억	284436	N	N	N	N
18	20231128	160654	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3270	-45	5	-1.36	221469065	67329	132.61	3315	3320	3265	4305	2325	3315	3289.39	1.71	-29714	3411	3362	3331	3282	3251	3347	3267	184	990	1000	2050	5	1	18400000	602	16.19	0.76	12	0.37	202.00	4331.00	6870	20230503	-52.40	3025	20231031	8.10	6870	-52.40	20230503	3025	8.10	20231031	6870	-52.40	20230503	3025	8.10	20231031	5.83	N	075970	1000	184 억	314150	N	N	N	N
19	20231128	150611	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3270	-45	5	-1.36	195708250	59457	117.11	3315	3320	3265	4305	2325	3315	3291.59	1.71	-29220	3411	3362	3331	3282	3251	3347	3267	184	990	1000	2050	5	1	18400000	602	16.19	0.76	12	0.32	202.00	4331.00	6870	20230503	-52.40	3025	20231031	8.10	6870	-52.40	20230503	3025	8.10	20231031	6870	-52.40	20230503	3025	8.10	20231031	5.83	N	075970	1000	184 억	314150	N	N	N	N
20	20231128	140654	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3280	-35	5	-1.06	182892580	55543	109.40	3315	3320	3265	4305	2325	3315	3292.81	1.71	-26874	3411	3362	3331	3282	3251	3347	3267	184	990	1000	2050	5	1	18400000	604	16.24	0.76	12	0.30	202.00	4331.00	6870	20230503	-52.26	3025	20231031	8.43	6870	-52.26	20230503	3025	8.43	20231031	6870	-52.26	20230503	3025	8.43	20231031	5.83	N	075970	1000	184 억	314150	N	N	N	N
21	20231128	130650	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3300	-15	5	-0.45	150670250	45706	90.02	3315	3320	3280	4305	2325	3315	3296.51	1.71	-23696	3411	3362	3331	3282	3251	3347	3267	184	990	1000	2050	5	1	18400000	607	16.34	0.76	12	0.25	202.00	4331.00	6870	20230503	-51.97	3025	20231031	9.09	6870	-51.97	20230503	3025	9.09	20231031	6870	-51.97	20230503	3025	9.09	20231031	5.83	N	075970	1000	184 억	314150	N	N	N	N
22	20231128	120653	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3285	-30	5	-0.90	123000070	37290	73.45	3315	3320	3280	4305	2325	3315	3298.47	1.71	-19912	3411	3362	3331	3282	3251	3347	3267	184	990	1000	2050	5	1	18400000	604	16.26	0.76	12	0.20	202.00	4331.00	6870	20230503	-52.18	3025	20231031	8.60	6870	-52.18	20230503	3025	8.60	20231031	6870	-52.18	20230503	3025	8.60	20231031	5.83	N	075970	1000	184 억	314150	N	N	N	N
23	20231128	110652	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3290	-25	5	-0.75	92628955	28046	55.24	3315	3320	3285	4305	2325	3315	3302.75	1.71	-12708	3411	3362	3331	3282	3251	3347	3267	184	990	1000	2050	5	1	18400000	605	16.29	0.76	12	0.15	202.00	4331.00	6870	20230503	-52.11	3025	20231031	8.76	6870	-52.11	20230503	3025	8.76	20231031	6870	-52.11	20230503	3025	8.76	20231031	5.83	N	075970	1000	184 억	314150	N	N	N	N
24	20231128	100651	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3290	-25	5	-0.75	75937035	22974	45.25	3315	3320	3290	4305	2325	3315	3305.35	1.71	-11297	3411	3362	3331	3282	3251	3347	3267	184	990	1000	2050	5	1	18400000	605	16.29	0.76	12	0.12	202.00	4331.00	6870	20230503	-52.11	3025	20231031	8.76	6870	-52.11	20230503	3025	8.76	20231031	6870	-52.11	20230503	3025	8.76	20231031	5.83	N	075970	1000	184 억	314150	N	N	N	N
25	20231128	090650	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3310	-5	5	-0.15	27539885	8315	16.38	3315	3320	3305	4305	2325	3315	3312.07	1.71	-4936	3411	3362	3331	3282	3251	3347	3267	184	990	1000	2050	5	1	18400000	609	16.39	0.76	12	0.05	202.00	4331.00	6870	20230503	-51.82	3025	20231031	9.42	6870	-51.82	20230503	3025	9.42	20231031	6870	-51.82	20230503	3025	9.42	20231031	5.83	N	075970	1000	184 억	314150	N	N	N	N
26	20231127	160649	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3315	-30	5	-0.90	166353760	50095	199.03	3375	3380	3300	4345	2345	3345	3320.77	1.83	-22110	3375	3360	3345	3330	3315	3367	3337	184	1000	1000	2070	5	1	18400000	610	16.41	0.77	12	0.27	202.00	4331.00	6870	20230503	-51.75	3025	20231031	9.59	6870	-51.75	20230503	3025	9.59	20231031	6870	-51.75	20230503	3025	9.59	20231031	5.89	N	075970	1000	184 억	336260	N	N	N	N
27	20231127	150650	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3310	-35	5	-1.05	152260960	45832	182.09	3375	3380	3305	4345	2345	3345	3322.15	1.83	-21125	3375	3360	3345	3330	3315	3367	3337	184	1000	1000	2070	5	1	18400000	609	16.39	0.76	12	0.25	202.00	4331.00	6870	20230503	-51.82	3025	20231031	9.42	6870	-51.82	20230503	3025	9.42	20231031	6870	-51.82	20230503	3025	9.42	20231031	5.89	N	075970	1000	184 억	336260	N	N	N	N
28	20231127	140654	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3310	-35	5	-1.05	122278900	36764	146.06	3375	3380	3305	4345	2345	3345	3326.05	1.83	-18271	3375	3360	3345	3330	3315	3367	3337	184	1000	1000	2070	5	1	18400000	609	16.39	0.76	12	0.20	202.00	4331.00	6870	20230503	-51.82	3025	20231031	9.42	6870	-51.82	20230503	3025	9.42	20231031	6870	-51.82	20230503	3025	9.42	20231031	5.89	N	075970	1000	184 억	336260	N	N	N	N
29	20231127	130652	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3315	-30	5	-0.90	106267670	31924	126.83	3375	3380	3315	4345	2345	3345	3328.77	1.83	-16195	3375	3360	3345	3330	3315	3367	3337	184	1000	1000	2070	5	1	18400000	610	16.41	0.77	12	0.17	202.00	4331.00	6870	20230503	-51.75	3025	20231031	9.59	6870	-51.75	20230503	3025	9.59	20231031	6870	-51.75	20230503	3025	9.59	20231031	5.89	N	075970	1000	184 억	336260	N	N	N	N
30	20231127	120653	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3330	-15	5	-0.45	69534005	20867	82.90	3375	3380	3320	4345	2345	3345	3332.25	1.83	-10267	3375	3360	3345	3330	3315	3367	3337	184	1000	1000	2070	5	1	18400000	613	16.49	0.77	12	0.11	202.00	4331.00	6870	20230503	-51.53	3025	20231031	10.08	6870	-51.53	20230503	3025	10.08	20231031	6870	-51.53	20230503	3025	10.08	20231031	5.89	N	075970	1000	184 억	336260	N	N	N	N
31	20231127	110645	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3335	-10	5	-0.30	63780660	19142	76.05	3375	3380	3320	4345	2345	3345	3331.97	1.83	-10403	3375	3360	3345	3330	3315	3367	3337	184	1000	1000	2070	5	1	18400000	614	16.51	0.77	12	0.10	202.00	4331.00	6870	20230503	-51.46	3025	20231031	10.25	6870	-51.46	20230503	3025	10.25	20231031	6870	-51.46	20230503	3025	10.25	20231031	5.89	N	075970	1000	184 억	336260	N	N	N	N
32	20231127	100643	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3325	-20	5	-0.60	56187400	16865	67.00	3375	3380	3320	4345	2345	3345	3331.60	1.83	-10135	3375	3360	3345	3330	3315	3367	3337	184	1000	1000	2070	5	1	18400000	612	16.46	0.77	12	0.09	202.00	4331.00	6870	20230503	-51.60	3025	20231031	9.92	6870	-51.60	20230503	3025	9.92	20231031	6870	-51.60	20230503	3025	9.92	20231031	5.89	N	075970	1000	184 억	336260	N	N	N	N
33	20231127	090645	57	100.00	KOSDAQ	비금속	N	N	N	N		N	3345	0	3	0.00	4350310	1295	5.15	3375	3380	3345	4345	2345	3345	3359.31	1.83	-68	3375	3360	3345	3330	3315	3367	3337	184	1000	1000	2070	5	1	18400000	615	16.56	0.77	12	0.01	202.00	4331.00	6870	20230503	-51.31	3025	20231031	10.58	6870	-51.31	20230503	3025	10.58	20231031	6870	-51.31	20230503	3025	10.58	20231031	5.89	N	075970	1000	184 억	336260	N	N	N	N
34	20231124	160638	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3345	-10	5	-0.30	82460475	24658	26.10	3335	3360	3330	4360	2350	3355	3344.15	1.85	-3976	3428	3391	3363	3326	3298	3387	3322	184	1005	1000	2080	5	1	18400000	615	16.56	0.77	12	0.13	202.00	4331.00	6870	20230503	-51.31	3025	20231031	10.58	6870	-51.31	20230503	3025	10.58	20231031	6870	-51.31	20230503	3025	10.58	20231031	5.87	N	075970	1000	184 억	340236	N	N	N	N
35	20231124	150646	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3340	-15	5	-0.45	78122270	23360	24.73	3335	3360	3330	4360	2350	3355	3344.26	1.85	-3900	3428	3391	3363	3326	3298	3387	3322	184	1005	1000	2080	5	1	18400000	615	16.53	0.77	12	0.13	202.00	4331.00	6870	20230503	-51.38	3025	20231031	10.41	6870	-51.38	20230503	3025	10.41	20231031	6870	-51.38	20230503	3025	10.41	20231031	5.87	N	075970	1000	184 억	340236	N	N	N	N
36	20231124	140648	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3350	-5	5	-0.15	59370905	17752	18.79	3335	3360	3330	4360	2350	3355	3344.45	1.85	-3718	3428	3391	3363	3326	3298	3387	3322	184	1005	1000	2080	5	1	18400000	616	16.58	0.77	12	0.10	202.00	4331.00	6870	20230503	-51.24	3025	20231031	10.74	6870	-51.24	20230503	3025	10.74	20231031	6870	-51.24	20230503	3025	10.74	20231031	5.87	N	075970	1000	184 억	340236	N	N	N	N
37	20231124	130643	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3350	-5	5	-0.15	48290905	14445	15.29	3335	3360	3330	4360	2350	3355	3343.06	1.85	-3534	3428	3391	3363	3326	3298	3387	3322	184	1005	1000	2080	5	1	18400000	616	16.58	0.77	12	0.08	202.00	4331.00	6870	20230503	-51.24	3025	20231031	10.74	6870	-51.24	20230503	3025	10.74	20231031	6870	-51.24	20230503	3025	10.74	20231031	5.87	N	075970	1000	184 억	340236	N	N	N	N
38	20231124	120647	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3350	-5	5	-0.15	43410540	12988	13.75	3335	3360	3330	4360	2350	3355	3342.33	1.85	-2956	3428	3391	3363	3326	3298	3387	3322	184	1005	1000	2080	5	1	18400000	616	16.58	0.77	12	0.07	202.00	4331.00	6870	20230503	-51.24	3025	20231031	10.74	6870	-51.24	20230503	3025	10.74	20231031	6870	-51.24	20230503	3025	10.74	20231031	5.87	N	075970	1000	184 억	340236	N	N	N	N
39	20231124	110644	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3345	-10	5	-0.30	34500690	10321	10.93	3335	3360	3330	4360	2350	3355	3342.73	1.85	-2124	3428	3391	3363	3326	3298	3387	3322	184	1005	1000	2080	5	1	18400000	615	16.56	0.77	12	0.06	202.00	4331.00	6870	20230503	-51.31	3025	20231031	10.58	6870	-51.31	20230503	3025	10.58	20231031	6870	-51.31	20230503	3025	10.58	20231031	5.87	N	075970	1000	184 억	340236	N	N	N	N
40	20231124	100643	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3345	-10	5	-0.30	25066195	7504	7.94	3335	3360	3330	4360	2350	3355	3340.32	1.85	-690	3428	3391	3363	3326	3298	3387	3322	184	1005	1000	2080	5	1	18400000	615	16.56	0.77	12	0.04	202.00	4331.00	6870	20230503	-51.31	3025	20231031	10.58	6870	-51.31	20230503	3025	10.58	20231031	6870	-51.31	20230503	3025	10.58	20231031	5.87	N	075970	1000	184 억	340236	N	N	N	N
41	20231124	090643	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3350	-5	5	-0.15	5421400	1625	1.72	3335	3350	3330	4360	2350	3355	3335.89	1.85	-1283	3428	3391	3363	3326	3298	3387	3322	184	1005	1000	2080	5	1	18400000	616	16.58	0.77	12	0.01	202.00	4331.00	6870	20230503	-51.24	3025	20231031	10.74	6870	-51.24	20230503	3025	10.74	20231031	6870	-51.24	20230503	3025	10.74	20231031	5.87	N	075970	1000	184 억	340236	N	N	N	N
42	20231123	160635	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3355	5	2	0.15	310238870	92187	172.48	3355	3400	3335	4355	2345	3350	3365.32	1.90	-8799	3396	3372	3356	3332	3316	3365	3325	184	1005	1000	2070	5	1	18400000	617	16.61	0.77	12	0.50	202.00	4331.00	6870	20230503	-51.16	3025	20231031	10.91	6870	-51.16	20230503	3025	10.91	20231031	6870	-51.16	20230503	3025	10.91	20231031	6.00	N	075970	1000	184 억	349035	N	N	N	N
43	20231123	150658	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3345	-5	5	-0.15	302957570	90009	168.40	3355	3400	3335	4355	2345	3350	3365.86	1.90	-8824	3396	3372	3356	3332	3316	3365	3325	184	1005	1000	2070	5	1	18400000	615	16.56	0.77	12	0.49	202.00	4331.00	6870	20230503	-51.31	3025	20231031	10.58	6870	-51.31	20230503	3025	10.58	20231031	6870	-51.31	20230503	3025	10.58	20231031	6.00	N	075970	1000	184 억	349035	N	N	N	N
44	20231123	140653	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3360	10	2	0.30	238702860	70818	132.50	3355	3400	3350	4355	2345	3350	3370.65	1.90	194	3396	3372	3356	3332	3316	3365	3325	184	1005	1000	2070	5	1	18400000	618	16.63	0.78	12	0.38	202.00	4331.00	6870	20230503	-51.09	3025	20231031	11.07	6870	-51.09	20230503	3025	11.07	20231031	6870	-51.09	20230503	3025	11.07	20231031	6.00	N	075970	1000	184 억	349035	N	N	N	N
45	20231123	130654	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3370	20	2	0.60	180732670	53571	100.23	3355	3400	3350	4355	2345	3350	3373.70	1.90	5844	3396	3372	3356	3332	3316	3365	3325	184	1005	1000	2070	5	1	18400000	620	16.68	0.78	12	0.29	202.00	4331.00	6870	20230503	-50.95	3025	20231031	11.40	6870	-50.95	20230503	3025	11.40	20231031	6870	-50.95	20230503	3025	11.40	20231031	6.00	N	075970	1000	184 억	349035	N	N	N	N
46	20231123	120645	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3370	20	2	0.60	155019305	45944	85.96	3355	3400	3350	4355	2345	3350	3374.09	1.90	4600	3396	3372	3356	3332	3316	3365	3325	184	1005	1000	2070	5	1	18400000	620	16.68	0.78	12	0.25	202.00	4331.00	6870	20230503	-50.95	3025	20231031	11.40	6870	-50.95	20230503	3025	11.40	20231031	6870	-50.95	20230503	3025	11.40	20231031	6.00	N	075970	1000	184 억	349035	N	N	N	N
47	20231123	110701	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3395	45	2	1.34	124133785	36796	68.84	3355	3400	3350	4355	2345	3350	3373.57	1.90	4877	3396	3372	3356	3332	3316	3365	3325	184	1005	1000	2070	5	1	18400000	625	16.81	0.78	12	0.20	202.00	4331.00	6870	20230503	-50.58	3025	20231031	12.23	6870	-50.58	20230503	3025	12.23	20231031	6870	-50.58	20230503	3025	12.23	20231031	6.00	N	075970	1000	184 억	349035	N	N	N	N
48	20231123	100647	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3395	45	2	1.34	102731345	30479	57.02	3355	3395	3350	4355	2345	3350	3370.56	1.90	5582	3396	3372	3356	3332	3316	3365	3325	184	1005	1000	2070	5	1	18400000	625	16.81	0.78	12	0.17	202.00	4331.00	6870	20230503	-50.58	3025	20231031	12.23	6870	-50.58	20230503	3025	12.23	20231031	6870	-50.58	20230503	3025	12.23	20231031	6.00	N	075970	1000	184 억	349035	N	N	N	N
49	20231123	090643	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3350	0	3	0.00	12578235	3749	7.01	3355	3365	3350	4355	2345	3350	3355.09	1.90	-2521	3396	3372	3356	3332	3316	3365	3325	184	1005	1000	2070	5	1	18400000	616	16.58	0.77	12	0.02	202.00	4331.00	6870	20230503	-51.24	3025	20231031	10.74	6870	-51.24	20230503	3025	10.74	20231031	6870	-51.24	20230503	3025	10.74	20231031	6.00	N	075970	1000	184 억	349035	N	N	N	N
50	20231122	160621	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3350	-25	5	-0.74	177088890	52813	50.51	3375	3380	3340	4385	2365	3375	3353.13	1.88	2461	3435	3405	3380	3350	3325	3392	3337	184	1010	1000	2090	5	1	18400000	616	16.58	0.77	12	0.29	202.00	4331.00	6870	20230503	-51.24	3025	20231031	10.74	6870	-51.24	20230503	3025	10.74	20231031	6870	-51.24	20230503	3025	10.74	20231031	6.03	N	075970	1000	184 억	346574	N	N	N	N
51	20231122	150633	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3355	-20	5	-0.59	167910155	50073	47.89	3375	3380	3340	4385	2365	3375	3353.31	1.88	2268	3435	3405	3380	3350	3325	3392	3337	184	1010	1000	2090	5	1	18400000	617	16.61	0.77	12	0.27	202.00	4331.00	6870	20230503	-51.16	3025	20231031	10.91	6870	-51.16	20230503	3025	10.91	20231031	6870	-51.16	20230503	3025	10.91	20231031	6.03	N	075970	1000	184 억	346574	N	N	N	N
52	20231122	140626	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3365	-10	5	-0.30	144775385	43187	41.30	3375	3380	3340	4385	2365	3375	3352.29	1.88	2925	3435	3405	3380	3350	3325	3392	3337	184	1010	1000	2090	5	1	18400000	619	16.66	0.78	12	0.23	202.00	4331.00	6870	20230503	-51.02	3025	20231031	11.24	6870	-51.02	20230503	3025	11.24	20231031	6870	-51.02	20230503	3025	11.24	20231031	6.03	N	075970	1000	184 억	346574	N	N	N	N
53	20231122	130648	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3350	-25	5	-0.74	127833370	38146	36.48	3375	3380	3340	4385	2365	3375	3351.16	1.88	3422	3435	3405	3380	3350	3325	3392	3337	184	1010	1000	2090	5	1	18400000	616	16.58	0.77	12	0.21	202.00	4331.00	6870	20230503	-51.24	3025	20231031	10.74	6870	-51.24	20230503	3025	10.74	20231031	6870	-51.24	20230503	3025	10.74	20231031	6.03	N	075970	1000	184 억	346574	N	N	N	N
54	20231122	120651	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3355	-20	5	-0.59	118959325	35495	33.95	3375	3380	3340	4385	2365	3375	3351.44	1.88	2796	3435	3405	3380	3350	3325	3392	3337	184	1010	1000	2090	5	1	18400000	617	16.61	0.77	12	0.19	202.00	4331.00	6870	20230503	-51.16	3025	20231031	10.91	6870	-51.16	20230503	3025	10.91	20231031	6870	-51.16	20230503	3025	10.91	20231031	6.03	N	075970	1000	184 억	346574	N	N	N	N
55	20231122	110719	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3350	-25	5	-0.74	88801585	26483	25.33	3375	3380	3345	4385	2365	3375	3353.15	1.88	486	3435	3405	3380	3350	3325	3392	3337	184	1010	1000	2090	5	1	18400000	616	16.58	0.77	12	0.14	202.00	4331.00	6870	20230503	-51.24	3025	20231031	10.74	6870	-51.24	20230503	3025	10.74	20231031	6870	-51.24	20230503	3025	10.74	20231031	6.03	N	075970	1000	184 억	346574	N	N	N	N
56	20231122	100701	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3345	-30	5	-0.89	67698880	20185	19.30	3375	3380	3345	4385	2365	3375	3353.92	1.88	237	3435	3405	3380	3350	3325	3392	3337	184	1010	1000	2090	5	1	18400000	615	16.56	0.77	12	0.11	202.00	4331.00	6870	20230503	-51.31	3025	20231031	10.58	6870	-51.31	20230503	3025	10.58	20231031	6870	-51.31	20230503	3025	10.58	20231031	6.03	N	075970	1000	184 억	346574	N	N	N	N
57	20231122	090628	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3355	-20	5	-0.59	7662385	2279	2.18	3375	3380	3355	4385	2365	3375	3362.16	1.88	-580	3435	3405	3380	3350	3325	3392	3337	184	1010	1000	2090	5	1	18400000	617	16.61	0.77	12	0.01	202.00	4331.00	6870	20230503	-51.16	3025	20231031	10.91	6870	-51.16	20230503	3025	10.91	20231031	6870	-51.16	20230503	3025	10.91	20231031	6.03	N	075970	1000	184 억	346574	N	N	N	N
58	20231121	160629	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3375	0	3	0.00	352127805	104103	100.97	3390	3410	3355	4385	2365	3375	3382.52	1.71	32281	3445	3410	3355	3320	3265	3427	3337	184	1010	1000	2090	5	1	18400000	621	16.71	0.78	12	0.57	202.00	4331.00	6870	20230503	-50.87	3025	20231031	11.57	6870	-50.87	20230503	3025	11.57	20231031	6870	-50.87	20230503	3025	11.57	20231031	5.94	N	075970	1000	184 억	314293	N	N	N	N
59	20231121	150630	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3365	-10	5	-0.30	333488765	98564	95.60	3390	3410	3355	4385	2365	3375	3383.49	1.71	31831	3445	3410	3355	3320	3265	3427	3337	184	1010	1000	2090	5	1	18400000	619	16.66	0.78	12	0.54	202.00	4331.00	6870	20230503	-51.02	3025	20231031	11.24	6870	-51.02	20230503	3025	11.24	20231031	6870	-51.02	20230503	3025	11.24	20231031	5.94	N	075970	1000	184 억	314293	N	N	N	N
60	20231121	140624	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3400	25	2	0.74	260738090	76996	74.68	3390	3410	3355	4385	2365	3375	3386.41	1.71	30494	3445	3410	3355	3320	3265	3427	3337	184	1010	1000	2090	5	1	18400000	626	16.83	0.79	12	0.42	202.00	4331.00	6870	20230503	-50.51	3025	20231031	12.40	6870	-50.51	20230503	3025	12.40	20231031	6870	-50.51	20230503	3025	12.40	20231031	5.94	N	075970	1000	184 억	314293	N	N	N	N
61	20231121	130618	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3405	30	2	0.89	249415515	73666	71.45	3390	3410	3355	4385	2365	3375	3385.79	1.71	29417	3445	3410	3355	3320	3265	3427	3337	184	1010	1000	2090	5	1	18400000	627	16.86	0.79	12	0.40	202.00	4331.00	6870	20230503	-50.44	3025	20231031	12.56	6870	-50.44	20230503	3025	12.56	20231031	6870	-50.44	20230503	3025	12.56	20231031	5.94	N	075970	1000	184 억	314293	N	N	N	N
62	20231121	120618	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3395	20	2	0.59	206598320	61075	59.24	3390	3405	3355	4385	2365	3375	3382.72	1.71	26825	3445	3410	3355	3320	3265	3427	3337	184	1010	1000	2090	5	1	18400000	625	16.81	0.78	12	0.33	202.00	4331.00	6870	20230503	-50.58	3025	20231031	12.23	6870	-50.58	20230503	3025	12.23	20231031	6870	-50.58	20230503	3025	12.23	20231031	5.94	N	075970	1000	184 억	314293	N	N	N	N
63	20231121	110616	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3400	25	2	0.74	171973490	50879	49.35	3390	3405	3355	4385	2365	3375	3380.07	1.71	24429	3445	3410	3355	3320	3265	3427	3337	184	1010	1000	2090	5	1	18400000	626	16.83	0.79	12	0.28	202.00	4331.00	6870	20230503	-50.51	3025	20231031	12.40	6870	-50.51	20230503	3025	12.40	20231031	6870	-50.51	20230503	3025	12.40	20231031	5.94	N	075970	1000	184 억	314293	N	N	N	N
64	20231121	100601	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3375	0	3	0.00	70604215	20933	20.30	3390	3390	3355	4385	2365	3375	3372.85	1.71	-863	3445	3410	3355	3320	3265	3427	3337	184	1010	1000	2090	5	1	18400000	621	16.71	0.78	12	0.11	202.00	4331.00	6870	20230503	-50.87	3025	20231031	11.57	6870	-50.87	20230503	3025	11.57	20231031	6870	-50.87	20230503	3025	11.57	20231031	5.94	N	075970	1000	184 억	314293	N	N	N	N
65	20231121	090610	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3365	-10	5	-0.30	14340320	4249	4.12	3390	3390	3355	4385	2365	3375	3374.99	1.71	-2178	3445	3410	3355	3320	3265	3427	3337	184	1010	1000	2090	5	1	18400000	619	16.66	0.78	12	0.02	202.00	4331.00	6870	20230503	-51.02	3025	20231031	11.24	6870	-51.02	20230503	3025	11.24	20231031	6870	-51.02	20230503	3025	11.24	20231031	5.94	N	075970	1000	184 억	314293	N	N	N	N
66	20231120	160615	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3375	60	2	1.81	340506490	101379	57.30	3350	3390	3300	4305	2325	3315	3359.05	1.53	32943	3518	3416	3358	3256	3198	3387	3227	184	990	1000	2050	5	1	18400000	621	16.71	0.78	12	0.55	202.00	4331.00	6870	20230503	-50.87	3025	20231031	11.57	6870	-50.87	20230503	3025	11.57	20231031	6870	-50.87	20230503	3025	11.57	20231031	5.89	N	075970	1000	184 억	281350	N	N	N	N
67	20231120	150619	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3370	55	2	1.66	302604985	90146	50.95	3350	3390	3300	4305	2325	3315	3357.34	1.53	32712	3518	3416	3358	3256	3198	3387	3227	184	990	1000	2050	5	1	18400000	620	16.68	0.78	12	0.49	202.00	4331.00	6870	20230503	-50.95	3025	20231031	11.40	6870	-50.95	20230503	3025	11.40	20231031	6870	-50.95	20230503	3025	11.40	20231031	5.89	N	075970	1000	184 억	281350	N	N	N	N
68	20231120	140618	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3360	45	2	1.36	272845000	81302	45.95	3350	3390	3300	4305	2325	3315	3356.50	1.53	32612	3518	3416	3358	3256	3198	3387	3227	184	990	1000	2050	5	1	18400000	618	16.63	0.78	12	0.44	202.00	4331.00	6870	20230503	-51.09	3025	20231031	11.07	6870	-51.09	20230503	3025	11.07	20231031	6870	-51.09	20230503	3025	11.07	20231031	5.89	N	075970	1000	184 억	281350	N	N	N	N
69	20231120	130614	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3370	55	2	1.66	247806240	73875	41.75	3350	3390	3300	4305	2325	3315	3354.99	1.53	31954	3518	3416	3358	3256	3198	3387	3227	184	990	1000	2050	5	1	18400000	620	16.68	0.78	12	0.40	202.00	4331.00	6870	20230503	-50.95	3025	20231031	11.40	6870	-50.95	20230503	3025	11.40	20231031	6870	-50.95	20230503	3025	11.40	20231031	5.89	N	075970	1000	184 억	281350	N	N	N	N
70	20231120	120616	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3365	50	2	1.51	228769020	68218	38.55	3350	3390	3300	4305	2325	3315	3354.12	1.53	28922	3518	3416	3358	3256	3198	3387	3227	184	990	1000	2050	5	1	18400000	619	16.66	0.78	12	0.37	202.00	4331.00	6870	20230503	-51.02	3025	20231031	11.24	6870	-51.02	20230503	3025	11.24	20231031	6870	-51.02	20230503	3025	11.24	20231031	5.89	N	075970	1000	184 억	281350	N	N	N	N
71	20231120	110615	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3375	60	2	1.81	194329755	57953	32.75	3350	3390	3300	4305	2325	3315	3353.96	1.53	23212	3518	3416	3358	3256	3198	3387	3227	184	990	1000	2050	5	1	18400000	621	16.71	0.78	12	0.31	202.00	4331.00	6870	20230503	-50.87	3025	20231031	11.57	6870	-50.87	20230503	3025	11.57	20231031	6870	-50.87	20230503	3025	11.57	20231031	5.89	N	075970	1000	184 억	281350	N	N	N	N
72	20231120	100611	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3375	60	2	1.81	163319280	48761	27.56	3350	3390	3300	4305	2325	3315	3350.16	1.53	21140	3518	3416	3358	3256	3198	3387	3227	184	990	1000	2050	5	1	18400000	621	16.71	0.78	12	0.27	202.00	4331.00	6870	20230503	-50.87	3025	20231031	11.57	6870	-50.87	20230503	3025	11.57	20231031	6870	-50.87	20230503	3025	11.57	20231031	5.89	N	075970	1000	184 억	281350	N	N	N	N
73	20231120	090617	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3345	30	2	0.90	62169140	18709	10.57	3350	3350	3300	4305	2325	3315	3323.44	1.53	2617	3518	3416	3358	3256	3198	3387	3227	184	990	1000	2050	5	1	18400000	615	16.56	0.77	12	0.10	202.00	4331.00	6870	20230503	-51.31	3025	20231031	10.58	6870	-51.31	20230503	3025	10.58	20231031	6870	-51.31	20230503	3025	10.58	20231031	5.89	N	075970	1000	184 억	281350	N	N	N	N
74	20231117	160630	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3315	-90	5	-2.64	582651185	173955	85.22	3450	3460	3300	4425	2385	3405	3349.44	1.88	-65432	3481	3442	3401	3362	3321	3462	3382	184	1020	1000	2110	5	1	18400000	610	16.41	0.77	12	0.95	202.00	4331.00	6870	20230503	-51.75	3025	20231031	9.59	6870	-51.75	20230503	3025	9.59	20231031	6870	-51.75	20230503	3025	9.59	20231031	6.11	N	075970	1000	184 억	346783	N	N	N	N
75	20231117	150633	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3310	-95	5	-2.79	562056850	167740	82.18	3450	3460	3300	4425	2385	3405	3350.76	1.88	-65660	3481	3442	3401	3362	3321	3462	3382	184	1020	1000	2110	5	1	18400000	609	16.39	0.76	12	0.91	202.00	4331.00	6870	20230503	-51.82	3025	20231031	9.42	6870	-51.82	20230503	3025	9.42	20231031	6870	-51.82	20230503	3025	9.42	20231031	6.11	N	075970	1000	184 억	346783	N	N	N	N
76	20231117	140631	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3335	-70	5	-2.06	512932585	152910	74.91	3450	3460	3300	4425	2385	3405	3354.47	1.88	-64518	3481	3442	3401	3362	3321	3462	3382	184	1020	1000	2110	5	1	18400000	614	16.51	0.77	12	0.83	202.00	4331.00	6870	20230503	-51.46	3025	20231031	10.25	6870	-51.46	20230503	3025	10.25	20231031	6870	-51.46	20230503	3025	10.25	20231031	6.11	N	075970	1000	184 억	346783	N	N	N	N
77	20231117	130630	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3320	-85	5	-2.50	495110255	147553	72.29	3450	3460	3300	4425	2385	3405	3355.47	1.88	-63864	3481	3442	3401	3362	3321	3462	3382	184	1020	1000	2110	5	1	18400000	611	16.44	0.77	12	0.80	202.00	4331.00	6870	20230503	-51.67	3025	20231031	9.75	6870	-51.67	20230503	3025	9.75	20231031	6870	-51.67	20230503	3025	9.75	20231031	6.11	N	075970	1000	184 억	346783	N	N	N	N
78	20231117	120631	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3320	-85	5	-2.50	472624010	140780	68.97	3450	3460	3300	4425	2385	3405	3357.18	1.88	-63080	3481	3442	3401	3362	3321	3462	3382	184	1020	1000	2110	5	1	18400000	611	16.44	0.77	12	0.77	202.00	4331.00	6870	20230503	-51.67	3025	20231031	9.75	6870	-51.67	20230503	3025	9.75	20231031	6870	-51.67	20230503	3025	9.75	20231031	6.11	N	075970	1000	184 억	346783	N	N	N	N
79	20231117	110632	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3300	-105	5	-3.08	433686830	129024	63.21	3450	3460	3300	4425	2385	3405	3361.29	1.88	-62474	3481	3442	3401	3362	3321	3462	3382	184	1020	1000	2110	5	1	18400000	607	16.34	0.76	12	0.70	202.00	4331.00	6870	20230503	-51.97	3025	20231031	9.09	6870	-51.97	20230503	3025	9.09	20231031	6870	-51.97	20230503	3025	9.09	20231031	6.11	N	075970	1000	184 억	346783	N	N	N	N
80	20231117	100630	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3330	-75	5	-2.20	336935855	99799	48.89	3450	3460	3320	4425	2385	3405	3376.14	1.88	-56560	3481	3442	3401	3362	3321	3462	3382	184	1020	1000	2110	5	1	18400000	613	16.49	0.77	12	0.54	202.00	4331.00	6870	20230503	-51.53	3025	20231031	10.08	6870	-51.53	20230503	3025	10.08	20231031	6870	-51.53	20230503	3025	10.08	20231031	6.11	N	075970	1000	184 억	346783	N	N	N	N
81	20231117	090633	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3380	-25	5	-0.73	139715550	40874	20.02	3450	3460	3375	4425	2385	3405	3418.20	1.88	-29167	3481	3442	3401	3362	3321	3462	3382	184	1020	1000	2110	5	1	18400000	622	16.73	0.78	12	0.22	202.00	4331.00	6870	20230503	-50.80	3025	20231031	11.74	6870	-50.80	20230503	3025	11.74	20231031	6870	-50.80	20230503	3025	11.74	20231031	6.11	N	075970	1000	184 억	346783	N	N	N	N
82	20231116	160632	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3410	30	2	0.89	542723595	159239	51.14	3380	3440	3360	4390	2370	3380	3408.23	1.70	34547	3456	3417	3396	3357	3336	3407	3347	184	1010	1000	2090	5	1	18400000	627	16.88	0.79	12	0.87	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	6870	-50.36	20230503	3025	12.73	20231031	6870	-50.36	20230503	3025	12.73	20231031	5.59	N	075970	1000	184 억	311922	N	N	N	N
83	20231116	150628	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3410	30	2	0.89	507545455	148926	47.83	3380	3440	3360	4390	2370	3380	3408.04	1.70	33395	3456	3417	3396	3357	3336	3407	3347	184	1010	1000	2090	5	1	18400000	627	16.88	0.79	12	0.81	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	6870	-50.36	20230503	3025	12.73	20231031	6870	-50.36	20230503	3025	12.73	20231031	5.59	N	075970	1000	184 억	311922	N	N	N	N
84	20231116	140606	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3405	25	2	0.74	470631175	138108	44.35	3380	3440	3360	4390	2370	3380	3407.70	1.70	28636	3456	3417	3396	3357	3336	3407	3347	184	1010	1000	2090	5	1	18400000	627	16.86	0.79	12	0.75	202.00	4331.00	6870	20230503	-50.44	3025	20231031	12.56	6870	-50.44	20230503	3025	12.56	20231031	6870	-50.44	20230503	3025	12.56	20231031	5.59	N	075970	1000	184 억	311922	N	N	N	N
85	20231116	130627	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3410	30	2	0.89	374823260	110068	35.35	3380	3440	3360	4390	2370	3380	3405.38	1.70	27957	3456	3417	3396	3357	3336	3407	3347	184	1010	1000	2090	5	1	18400000	627	16.88	0.79	12	0.60	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	6870	-50.36	20230503	3025	12.73	20231031	6870	-50.36	20230503	3025	12.73	20231031	5.59	N	075970	1000	184 억	311922	N	N	N	N
86	20231116	120629	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3415	35	2	1.04	322088655	94634	30.39	3380	3440	3360	4390	2370	3380	3403.52	1.70	25893	3456	3417	3396	3357	3336	3407	3347	184	1010	1000	2090	5	1	18400000	628	16.91	0.79	12	0.51	202.00	4331.00	6870	20230503	-50.29	3025	20231031	12.89	6870	-50.29	20230503	3025	12.89	20231031	6870	-50.29	20230503	3025	12.89	20231031	5.59	N	075970	1000	184 억	311922	N	N	N	N
87	20231116	110625	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3410	30	2	0.89	207840165	61253	19.67	3380	3420	3360	4390	2370	3380	3393.14	1.70	19413	3456	3417	3396	3357	3336	3407	3347	184	1010	1000	2090	5	1	18400000	627	16.88	0.79	12	0.33	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	6870	-50.36	20230503	3025	12.73	20231031	6870	-50.36	20230503	3025	12.73	20231031	5.59	N	075970	1000	184 억	311922	N	N	N	N
88	20231116	100626	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3380	0	3	0.00	21821545	6452	2.07	3380	3420	3375	4390	2370	3380	3382.14	1.70	-3064	3456	3417	3396	3357	3336	3407	3347	184	1010	1000	2090	5	1	18400000	622	16.73	0.78	12	0.04	202.00	4331.00	6870	20230503	-50.80	3025	20231031	11.74	6870	-50.80	20230503	3025	11.74	20231031	6870	-50.80	20230503	3025	11.74	20231031	5.59	N	075970	1000	184 억	311922	N	N	N	N
89	20231116	090627	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3380	0	3	0.00	0	0	0.00	0	0	0	4390	2370	3380	0.00	1.70	0	3456	3417	3396	3357	3336	3407	3347	184	1010	1000	2090	5	1	18400000	622	16.73	0.78	12	0.00	202.00	4331.00	6870	20230503	-50.80	3025	20231031	11.74	6870	-50.80	20230503	3025	11.74	20231031	6870	-50.80	20230503	3025	11.74	20231031	5.59	N	075970	1000	184 억	311922	N	N	N	N
90	20231115	160548	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3380	-10	5	-0.29	1053089560	309814	11.20	3390	3435	3375	4405	2375	3390	3399.11	1.22	87851	3876	3632	3381	3137	2886	3755	3260	184	1015	1000	2100	5	1	18400000	622	16.73	0.78	12	1.68	202.00	4331.00	6870	20230503	-50.80	3025	20231031	11.74	6870	-50.80	20230503	3025	11.74	20231031	6870	-50.80	20230503	3025	11.74	20231031	5.68	N	075970	1000	184 억	224071	N	N	N	N
91	20231115	150635	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3395	5	2	0.15	1009400475	296900	10.73	3390	3435	3375	4405	2375	3390	3399.80	1.22	87483	3876	3632	3381	3137	2886	3755	3260	184	1015	1000	2100	5	1	18400000	625	16.81	0.78	12	1.61	202.00	4331.00	6870	20230503	-50.58	3025	20231031	12.23	6870	-50.58	20230503	3025	12.23	20231031	6870	-50.58	20230503	3025	12.23	20231031	5.68	N	075970	1000	184 억	224071	N	N	N	N
92	20231115	140633	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3415	25	2	0.74	926766845	272553	9.85	3390	3435	3375	4405	2375	3390	3400.32	1.22	87443	3876	3632	3381	3137	2886	3755	3260	184	1015	1000	2100	5	1	18400000	628	16.91	0.79	12	1.48	202.00	4331.00	6870	20230503	-50.29	3025	20231031	12.89	6870	-50.29	20230503	3025	12.89	20231031	6870	-50.29	20230503	3025	12.89	20231031	5.68	N	075970	1000	184 억	224071	N	N	N	N
93	20231115	130636	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3405	15	2	0.44	812913280	239128	8.64	3390	3435	3375	4405	2375	3390	3399.49	1.22	82697	3876	3632	3381	3137	2886	3755	3260	184	1015	1000	2100	5	1	18400000	627	16.86	0.79	12	1.30	202.00	4331.00	6870	20230503	-50.44	3025	20231031	12.56	6870	-50.44	20230503	3025	12.56	20231031	6870	-50.44	20230503	3025	12.56	20231031	5.68	N	075970	1000	184 억	224071	N	N	N	N
94	20231115	120639	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3400	10	2	0.29	772840930	227355	8.22	3390	3435	3375	4405	2375	3390	3399.27	1.22	82103	3876	3632	3381	3137	2886	3755	3260	184	1015	1000	2100	5	1	18400000	626	16.83	0.79	12	1.24	202.00	4331.00	6870	20230503	-50.51	3025	20231031	12.40	6870	-50.51	20230503	3025	12.40	20231031	6870	-50.51	20230503	3025	12.40	20231031	5.68	N	075970	1000	184 억	224071	N	N	N	N
95	20231115	110643	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3410	20	2	0.59	664645375	195477	7.07	3390	3435	3375	4405	2375	3390	3400.12	1.22	79048	3876	3632	3381	3137	2886	3755	3260	184	1015	1000	2100	5	1	18400000	627	16.88	0.79	12	1.06	202.00	4331.00	6870	20230503	-50.36	3025	20231031	12.73	6870	-50.36	20230503	3025	12.73	20231031	6870	-50.36	20230503	3025	12.73	20231031	5.68	N	075970	1000	184 억	224071	N	N	N	N
96	20231115	100638	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3390	0	3	0.00	553401595	162792	5.88	3390	3435	3375	4405	2375	3390	3399.44	1.22	68332	3876	3632	3381	3137	2886	3755	3260	184	1015	1000	2100	5	1	18400000	624	16.78	0.78	12	0.88	202.00	4331.00	6870	20230503	-50.66	3025	20231031	12.07	6870	-50.66	20230503	3025	12.07	20231031	6870	-50.66	20230503	3025	12.07	20231031	5.68	N	075970	1000	184 억	224071	N	N	N	N
97	20231115	090632	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3380	-10	5	-0.29	196487235	57725	2.09	3390	3435	3380	4405	2375	3390	3403.85	1.22	17511	3876	3632	3381	3137	2886	3755	3260	184	1015	1000	2100	5	1	18400000	622	16.73	0.78	12	0.31	202.00	4331.00	6870	20230503	-50.80	3025	20231031	11.74	6870	-50.80	20230503	3025	11.74	20231031	6870	-50.80	20230503	3025	11.74	20231031	5.68	N	075970	1000	184 억	224071	N	N	N	N
98	20231114	160624	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3390	270	2	8.65	9553145920	2752704	2529.69	3145	3625	3130	4055	2185	3120	3470.71	0.78	80204	3276	3197	3151	3072	3026	3175	3050	184	935	1000	1930	5	1	18400000	624	16.78	0.78	12	14.96	202.00	4331.00	6870	20230503	-50.66	3025	20231031	12.07	6870	-50.66	20230503	3025	12.07	20231031	6870	-50.66	20230503	3025	12.07	20231031	5.60	N	075970	1000	184 억	144387	N	N	N	N
99	20231114	150626	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3400	280	2	8.97	9290572105	2675418	2458.66	3145	3625	3130	4055	2185	3120	3472.57	0.78	62827	3276	3197	3151	3072	3026	3175	3050	184	935	1000	1930	5	1	18400000	626	16.83	0.79	12	14.54	202.00	4331.00	6870	20230503	-50.51	3025	20231031	12.40	6870	-50.51	20230503	3025	12.40	20231031	6870	-50.51	20230503	3025	12.40	20231031	5.60	N	075970	1000	184 억	144387	N	N	N	N
100	20231114	140626	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3365	245	2	7.85	8975515735	2582187	2372.98	3145	3625	3130	4055	2185	3120	3475.94	0.78	24514	3276	3197	3151	3072	3026	3175	3050	184	935	1000	1930	5	1	18400000	619	16.66	0.78	12	14.03	202.00	4331.00	6870	20230503	-51.02	3025	20231031	11.24	6870	-51.02	20230503	3025	11.24	20231031	6870	-51.02	20230503	3025	11.24	20231031	5.60	N	075970	1000	184 억	144387	N	N	N	N
101	20231114	130627	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3450	330	2	10.58	7605102180	2178806	2002.28	3145	3625	3130	4055	2185	3120	3490.49	0.78	-36732	3276	3197	3151	3072	3026	3175	3050	184	935	1000	1930	5	1	18400000	635	17.08	0.80	12	11.84	202.00	4331.00	6870	20230503	-49.78	3025	20231031	14.05	6870	-49.78	20230503	3025	14.05	20231031	6870	-49.78	20230503	3025	14.05	20231031	5.60	N	075970	1000	184 억	144387	N	N	N	N
102	20231114	120628	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3280	160	2	5.13	1298523930	392413	360.62	3145	3455	3130	4055	2185	3120	3309.07	0.78	66029	3276	3197	3151	3072	3026	3175	3050	184	935	1000	1930	5	1	18400000	604	16.24	0.76	12	2.13	202.00	4331.00	6870	20230503	-52.26	3025	20231031	8.43	6870	-52.26	20230503	3025	8.43	20231031	6870	-52.26	20230503	3025	8.43	20231031	5.60	N	075970	1000	184 억	144387	N	N	N	N
103	20231114	110634	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3290	170	2	5.45	1203971865	363604	334.15	3145	3455	3130	4055	2185	3120	3311.22	0.78	54124	3276	3197	3151	3072	3026	3175	3050	184	935	1000	1930	5	1	18400000	605	16.29	0.76	12	1.98	202.00	4331.00	6870	20230503	-52.11	3025	20231031	8.76	6870	-52.11	20230503	3025	8.76	20231031	6870	-52.11	20230503	3025	8.76	20231031	5.60	N	075970	1000	184 억	144387	N	N	N	N
104	20231114	100628	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3240	120	2	3.85	180365330	56337	51.77	3145	3245	3130	4055	2185	3120	3201.54	0.78	32298	3276	3197	3151	3072	3026	3175	3050	184	935	1000	1930	5	1	18400000	596	16.04	0.75	12	0.31	202.00	4331.00	6870	20230503	-52.84	3025	20231031	7.11	6870	-52.84	20230503	3025	7.11	20231031	6870	-52.84	20230503	3025	7.11	20231031	5.60	N	075970	1000	184 억	144387	N	N	N	N
105	20231114	090621	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3160	40	2	1.28	6237410	1986	1.83	3145	3160	3130	4055	2185	3120	3140.69	0.78	752	3276	3197	3151	3072	3026	3175	3050	184	935	1000	1930	5	1	18400000	581	15.64	0.73	12	0.01	202.00	4331.00	6870	20230503	-54.00	3025	20231031	4.46	6870	-54.00	20230503	3025	4.46	20231031	6870	-54.00	20230503	3025	4.46	20231031	5.60	N	075970	1000	184 억	144387	N	N	N	N
106	20231113	160617	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3120	-45	5	-1.42	338750700	107490	76.77	3165	3230	3105	4110	2220	3165	3151.47	0.78	1538	3225	3195	3170	3140	3115	3182	3127	184	945	1000	1960	5	1	18400000	574	15.45	0.72	12	0.58	202.00	4331.00	6870	20230503	-54.59	3025	20231031	3.14	6870	-54.59	20230503	3025	3.14	20231031	6870	-54.59	20230503	3025	3.14	20231031	5.73	N	075970	1000	184 억	142850	N	N	N	N
107	20231113	150617	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3125	-40	5	-1.26	288716950	91430	65.30	3165	3230	3120	4110	2220	3165	3157.79	0.78	-1026	3225	3195	3170	3140	3115	3182	3127	184	945	1000	1960	5	1	18400000	575	15.47	0.72	12	0.50	202.00	4331.00	6870	20230503	-54.51	3025	20231031	3.31	6870	-54.51	20230503	3025	3.31	20231031	6870	-54.51	20230503	3025	3.31	20231031	5.73	N	075970	1000	184 억	142850	N	N	N	N
108	20231113	140615	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3135	-30	5	-0.95	235837105	74553	53.24	3165	3230	3135	4110	2220	3165	3163.35	0.78	664	3225	3195	3170	3140	3115	3182	3127	184	945	1000	1960	5	1	18400000	577	15.52	0.72	12	0.41	202.00	4331.00	6870	20230503	-54.37	3025	20231031	3.64	6870	-54.37	20230503	3025	3.64	20231031	6870	-54.37	20230503	3025	3.64	20231031	5.73	N	075970	1000	184 억	142850	N	N	N	N
109	20231113	130613	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3155	-10	5	-0.32	183200345	57806	41.28	3165	3230	3145	4110	2220	3165	3169.23	0.78	8184	3225	3195	3170	3140	3115	3182	3127	184	945	1000	1960	5	1	18400000	581	15.62	0.73	12	0.31	202.00	4331.00	6870	20230503	-54.08	3025	20231031	4.30	6870	-54.08	20230503	3025	4.30	20231031	6870	-54.08	20230503	3025	4.30	20231031	5.73	N	075970	1000	184 억	142850	N	N	N	N
110	20231113	120614	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3160	-5	5	-0.16	152523890	48072	34.33	3165	3230	3145	4110	2220	3165	3172.82	0.78	9073	3225	3195	3170	3140	3115	3182	3127	184	945	1000	1960	5	1	18400000	581	15.64	0.73	12	0.26	202.00	4331.00	6870	20230503	-54.00	3025	20231031	4.46	6870	-54.00	20230503	3025	4.46	20231031	6870	-54.00	20230503	3025	4.46	20231031	5.73	N	075970	1000	184 억	142850	N	N	N	N
111	20231113	110612	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3175	10	2	0.32	115448430	36318	25.94	3165	3230	3160	4110	2220	3165	3178.82	0.78	8926	3225	3195	3170	3140	3115	3182	3127	184	945	1000	1960	5	1	18400000	584	15.72	0.73	12	0.20	202.00	4331.00	6870	20230503	-53.78	3025	20231031	4.96	6870	-53.78	20230503	3025	4.96	20231031	6870	-53.78	20230503	3025	4.96	20231031	5.73	N	075970	1000	184 억	142850	N	N	N	N
112	20231113	100611	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3180	15	2	0.47	76448870	24002	17.14	3165	3230	3165	4110	2220	3165	3185.10	0.78	7828	3225	3195	3170	3140	3115	3182	3127	184	945	1000	1960	5	1	18400000	585	15.74	0.73	12	0.13	202.00	4331.00	6870	20230503	-53.71	3025	20231031	5.12	6870	-53.71	20230503	3025	5.12	20231031	6870	-53.71	20230503	3025	5.12	20231031	5.73	N	075970	1000	184 억	142850	N	N	N	N
113	20231113	090616	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3190	25	2	0.79	24288815	7630	5.45	3165	3230	3165	4110	2220	3165	3183.33	0.78	2640	3225	3195	3170	3140	3115	3182	3127	184	945	1000	1960	5	1	18400000	587	15.79	0.74	12	0.04	202.00	4331.00	6870	20230503	-53.57	3025	20231031	5.45	6870	-53.57	20230503	3025	5.45	20231031	6870	-53.57	20230503	3025	5.45	20231031	5.73	N	075970	1000	184 억	142850	N	N	N	N
114	20231110	160631	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3165	-40	5	-1.25	414989375	131318	78.32	3195	3200	3145	4165	2245	3205	3160.08	0.68	18655	3331	3267	3236	3172	3141	3252	3157	184	960	1000	1980	5	1	18400000	582	15.67	0.73	12	0.71	202.00	4331.00	6870	20230503	-53.93	3025	20231031	4.63	6870	-53.93	20230503	3025	4.63	20231031	6870	-53.93	20230503	3025	4.63	20231031	4.99	N	075970	1000	184 억	124226	N	N	N	N
115	20231110	150625	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3165	-40	5	-1.25	365326160	115565	68.92	3195	3200	3145	4165	2245	3205	3161.10	0.68	17621	3331	3267	3236	3172	3141	3252	3157	184	960	1000	1980	5	1	18400000	582	15.67	0.73	12	0.63	202.00	4331.00	6870	20230503	-53.93	3025	20231031	4.63	6870	-53.93	20230503	3025	4.63	20231031	6870	-53.93	20230503	3025	4.63	20231031	4.99	N	075970	1000	184 억	124226	N	N	N	N
116	20231110	140618	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3155	-50	5	-1.56	253799385	80185	47.82	3195	3200	3145	4165	2245	3205	3165.02	0.68	12117	3331	3267	3236	3172	3141	3252	3157	184	960	1000	1980	5	1	18400000	581	15.62	0.73	12	0.44	202.00	4331.00	6870	20230503	-54.08	3025	20231031	4.30	6870	-54.08	20230503	3025	4.30	20231031	6870	-54.08	20230503	3025	4.30	20231031	4.99	N	075970	1000	184 억	124226	N	N	N	N
117	20231110	130620	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3165	-40	5	-1.25	226416955	71523	42.66	3195	3200	3145	4165	2245	3205	3165.49	0.68	11344	3331	3267	3236	3172	3141	3252	3157	184	960	1000	1980	5	1	18400000	582	15.67	0.73	12	0.39	202.00	4331.00	6870	20230503	-53.93	3025	20231031	4.63	6870	-53.93	20230503	3025	4.63	20231031	6870	-53.93	20230503	3025	4.63	20231031	4.99	N	075970	1000	184 억	124226	N	N	N	N
118	20231110	120621	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3170	-35	5	-1.09	218008185	68866	41.07	3195	3200	3145	4165	2245	3205	3165.51	0.68	10666	3331	3267	3236	3172	3141	3252	3157	184	960	1000	1980	5	1	18400000	583	15.69	0.73	12	0.37	202.00	4331.00	6870	20230503	-53.86	3025	20231031	4.79	6870	-53.86	20230503	3025	4.79	20231031	6870	-53.86	20230503	3025	4.79	20231031	4.99	N	075970	1000	184 억	124226	N	N	N	N
119	20231110	110614	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3175	-30	5	-0.94	207736625	65629	39.14	3195	3200	3145	4165	2245	3205	3165.14	0.68	9501	3331	3267	3236	3172	3141	3252	3157	184	960	1000	1980	5	1	18400000	584	15.72	0.73	12	0.36	202.00	4331.00	6870	20230503	-53.78	3025	20231031	4.96	6870	-53.78	20230503	3025	4.96	20231031	6870	-53.78	20230503	3025	4.96	20231031	4.99	N	075970	1000	184 억	124226	N	N	N	N
120	20231110	100621	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3170	-35	5	-1.09	144298445	45574	27.18	3195	3200	3145	4165	2245	3205	3165.99	0.68	3453	3331	3267	3236	3172	3141	3252	3157	184	960	1000	1980	5	1	18400000	583	15.69	0.73	12	0.25	202.00	4331.00	6870	20230503	-53.86	3025	20231031	4.79	6870	-53.86	20230503	3025	4.79	20231031	6870	-53.86	20230503	3025	4.79	20231031	4.99	N	075970	1000	184 억	124226	N	N	N	N
121	20231110	090609	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3155	-50	5	-1.56	48407635	15251	9.10	3195	3195	3150	4165	2245	3205	3173.44	0.68	963	3331	3267	3236	3172	3141	3252	3157	184	960	1000	1980	5	1	18400000	581	15.62	0.73	12	0.08	202.00	4331.00	6870	20230503	-54.08	3025	20231031	4.30	6870	-54.08	20230503	3025	4.30	20231031	6870	-54.08	20230503	3025	4.30	20231031	4.99	N	075970	1000	184 억	124226	N	N	N	N
122	20231109	160603	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3205	-65	5	-1.99	527137515	162052	9.37	3280	3300	3205	4250	2290	3270	3253.06	0.59	15039	3806	3537	3401	3132	2996	3470	3065	184	980	1000	2020	5	1	18400000	590	15.87	0.74	12	0.88	202.00	4331.00	6870	20230503	-53.35	3025	20231031	5.95	6870	-53.35	20230503	3025	5.95	20231031	6870	-53.35	20230503	3025	5.95	20231031	5.02	N	075970	1000	184 억	109188	N	N	N	N
123	20231109	150604	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3230	-40	5	-1.22	483192030	148361	8.57	3280	3300	3210	4250	2290	3270	3256.87	0.59	10062	3806	3537	3401	3132	2996	3470	3065	184	980	1000	2020	5	1	18400000	594	15.99	0.75	12	0.81	202.00	4331.00	6870	20230503	-52.98	3025	20231031	6.78	6870	-52.98	20230503	3025	6.78	20231031	6870	-52.98	20230503	3025	6.78	20231031	5.02	N	075970	1000	184 억	109188	N	N	N	N
124	20231109	140602	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3255	-15	5	-0.46	412835870	126568	7.31	3280	3300	3210	4250	2290	3270	3261.77	0.59	8858	3806	3537	3401	3132	2996	3470	3065	184	980	1000	2020	5	1	18400000	599	16.11	0.75	12	0.69	202.00	4331.00	6870	20230503	-52.62	3025	20231031	7.60	6870	-52.62	20230503	3025	7.60	20231031	6870	-52.62	20230503	3025	7.60	20231031	5.02	N	075970	1000	184 억	109188	N	N	N	N
125	20231109	130605	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3265	-5	5	-0.15	372351820	114112	6.60	3280	3300	3210	4250	2290	3270	3263.04	0.59	6524	3806	3537	3401	3132	2996	3470	3065	184	980	1000	2020	5	1	18400000	601	16.16	0.75	12	0.62	202.00	4331.00	6870	20230503	-52.47	3025	20231031	7.93	6870	-52.47	20230503	3025	7.93	20231031	6870	-52.47	20230503	3025	7.93	20231031	5.02	N	075970	1000	184 억	109188	N	N	N	N
126	20231109	120608	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3290	20	2	0.61	324397845	99398	5.74	3280	3300	3210	4250	2290	3270	3263.63	0.59	6258	3806	3537	3401	3132	2996	3470	3065	184	980	1000	2020	5	1	18400000	605	16.29	0.76	12	0.54	202.00	4331.00	6870	20230503	-52.11	3025	20231031	8.76	6870	-52.11	20230503	3025	8.76	20231031	6870	-52.11	20230503	3025	8.76	20231031	5.02	N	075970	1000	184 억	109188	N	N	N	N
127	20231109	110605	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3270	0	3	0.00	290823680	89174	5.15	3280	3300	3210	4250	2290	3270	3261.31	0.59	9680	3806	3537	3401	3132	2996	3470	3065	184	980	1000	2020	5	1	18400000	602	16.19	0.76	12	0.48	202.00	4331.00	6870	20230503	-52.40	3025	20231031	8.10	6870	-52.40	20230503	3025	8.10	20231031	6870	-52.40	20230503	3025	8.10	20231031	5.02	N	075970	1000	184 억	109188	N	N	N	N
128	20231109	100601	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3265	-5	5	-0.15	227881785	69887	4.04	3280	3300	3210	4250	2290	3270	3260.72	0.59	3707	3806	3537	3401	3132	2996	3470	3065	184	980	1000	2020	5	1	18400000	601	16.16	0.75	12	0.38	202.00	4331.00	6870	20230503	-52.47	3025	20231031	7.93	6870	-52.47	20230503	3025	7.93	20231031	6870	-52.47	20230503	3025	7.93	20231031	5.02	N	075970	1000	184 억	109188	N	N	N	N
129	20231109	090603	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3270	0	3	0.00	28401560	8667	0.50	3280	3290	3270	4250	2290	3270	3276.98	0.59	238	3806	3537	3401	3132	2996	3470	3065	184	980	1000	2020	5	1	18400000	602	16.19	0.76	12	0.05	202.00	4331.00	6870	20230503	-52.40	3025	20231031	8.10	6870	-52.40	20230503	3025	8.10	20231031	6870	-52.40	20230503	3025	8.10	20231031	5.02	N	075970	1000	184 억	109188	N	N	N	N
130	20231108	160559	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3270	-65	5	-1.95	6026518340	1721855	1623.00	3665	3670	3265	4335	2335	3335	3500.06	2.05	-267942	3428	3381	3328	3281	3228	3355	3255	184	1000	1000	2060	5	1	18400000	602	16.19	0.76	12	9.36	202.00	4331.00	6870	20230503	-52.40	3025	20231031	8.10	6870	-52.40	20230503	3025	8.10	20231031	6870	-52.40	20230503	3025	8.10	20231031	5.12	N	075970	1000	184 억	377126	N	N	N	N
131	20231108	150601	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3275	-60	5	-1.80	5951361135	1698914	1601.37	3665	3670	3265	4335	2335	3335	3503.04	2.05	-264835	3428	3381	3328	3281	3228	3355	3255	184	1000	1000	2060	5	1	18400000	603	16.21	0.76	12	9.23	202.00	4331.00	6870	20230503	-52.33	3025	20231031	8.26	6870	-52.33	20230503	3025	8.26	20231031	6870	-52.33	20230503	3025	8.26	20231031	5.12	N	075970	1000	184 억	377126	N	N	N	N
132	20231108	140559	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3305	-30	5	-0.90	5630257065	1601141	1509.21	3665	3670	3300	4335	2335	3335	3516.40	2.05	-265399	3428	3381	3328	3281	3228	3355	3255	184	1000	1000	2060	5	1	18400000	608	16.36	0.76	12	8.70	202.00	4331.00	6870	20230503	-51.89	3025	20231031	9.26	6870	-51.89	20230503	3025	9.26	20231031	6870	-51.89	20230503	3025	9.26	20231031	5.12	N	075970	1000	184 억	377126	N	N	N	N
133	20231108	130601	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3335	0	3	0.00	5375954620	1524446	1436.92	3665	3670	3315	4335	2335	3335	3526.50	2.05	-267656	3428	3381	3328	3281	3228	3355	3255	184	1000	1000	2060	5	1	18400000	614	16.51	0.77	12	8.29	202.00	4331.00	6870	20230503	-51.46	3025	20231031	10.25	6870	-51.46	20230503	3025	10.25	20231031	6870	-51.46	20230503	3025	10.25	20231031	5.12	N	075970	1000	184 억	377126	N	N	N	N
134	20231108	120555	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3370	35	2	1.05	5138103105	1453387	1369.94	3665	3670	3370	4335	2335	3335	3535.26	2.05	-267937	3428	3381	3328	3281	3228	3355	3255	184	1000	1000	2060	5	1	18400000	620	16.68	0.78	12	7.90	202.00	4331.00	6870	20230503	-50.95	3025	20231031	11.40	6870	-50.95	20230503	3025	11.40	20231031	6870	-50.95	20230503	3025	11.40	20231031	5.12	N	075970	1000	184 억	377126	N	N	N	N
135	20231108	110559	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3415	80	2	2.40	4794131765	1352012	1274.39	3665	3670	3400	4335	2335	3335	3545.92	2.05	-264751	3428	3381	3328	3281	3228	3355	3255	184	1000	1000	2060	5	1	18400000	628	16.91	0.79	12	7.35	202.00	4331.00	6870	20230503	-50.29	3025	20231031	12.89	6870	-50.29	20230503	3025	12.89	20231031	6870	-50.29	20230503	3025	12.89	20231031	5.12	N	075970	1000	184 억	377126	N	N	N	N
136	20231108	100600	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3420	85	2	2.55	4482491815	1260964	1188.57	3665	3670	3420	4335	2335	3335	3554.81	2.05	-255443	3428	3381	3328	3281	3228	3355	3255	184	1000	1000	2060	5	1	18400000	629	16.93	0.79	12	6.85	202.00	4331.00	6870	20230503	-50.22	3025	20231031	13.06	6870	-50.22	20230503	3025	13.06	20231031	6870	-50.22	20230503	3025	13.06	20231031	5.12	N	075970	1000	184 억	377126	N	N	N	N
137	20231108	090556	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3575	240	2	7.20	1765914095	492544	464.27	3665	3670	3475	4335	2335	3335	3585.29	2.05	-99528	3428	3381	3328	3281	3228	3355	3255	184	1000	1000	2060	5	1	18400000	658	17.70	0.83	12	2.68	202.00	4331.00	6870	20230503	-47.96	3025	20231031	18.18	6870	-47.96	20230503	3025	18.18	20231031	6870	-47.96	20230503	3025	18.18	20231031	5.12	N	075970	1000	184 억	377126	N	N	N	N
138	20231107	160600	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3335	-40	5	-1.19	204004330	61378	30.16	3375	3375	3275	4385	2365	3375	3323.74	2.06	-2182	3455	3415	3345	3305	3235	3435	3325	184	1010	1000	2090	5	1	18400000	614	16.51	0.77	12	0.33	202.00	4331.00	6870	20230503	-51.46	3025	20231031	10.25	6870	-51.46	20230503	3025	10.25	20231031	6870	-51.46	20230503	3025	10.25	20231031	5.18	N	075970	1000	184 억	379151	N	N	N	N
139	20231107	150559	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3325	-50	5	-1.48	195970365	58967	28.97	3375	3375	3275	4385	2365	3375	3323.39	2.06	-2420	3455	3415	3345	3305	3235	3435	3325	184	1010	1000	2090	5	1	18400000	612	16.46	0.77	12	0.32	202.00	4331.00	6870	20230503	-51.60	3025	20231031	9.92	6870	-51.60	20230503	3025	9.92	20231031	6870	-51.60	20230503	3025	9.92	20231031	5.18	N	075970	1000	184 억	379151	N	N	N	N
140	20231107	140603	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3310	-65	5	-1.93	173705060	52233	25.66	3375	3375	3275	4385	2365	3375	3325.58	2.06	-4891	3455	3415	3345	3305	3235	3435	3325	184	1010	1000	2090	5	1	18400000	609	16.39	0.76	12	0.28	202.00	4331.00	6870	20230503	-51.82	3025	20231031	9.42	6870	-51.82	20230503	3025	9.42	20231031	6870	-51.82	20230503	3025	9.42	20231031	5.18	N	075970	1000	184 억	379151	N	N	N	N
141	20231107	130601	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3280	-95	5	-2.81	154423565	46382	22.79	3375	3375	3275	4385	2365	3375	3329.39	2.06	-9197	3455	3415	3345	3305	3235	3435	3325	184	1010	1000	2090	5	1	18400000	604	16.24	0.76	12	0.25	202.00	4331.00	6870	20230503	-52.26	3025	20231031	8.43	6870	-52.26	20230503	3025	8.43	20231031	6870	-52.26	20230503	3025	8.43	20231031	5.18	N	075970	1000	184 억	379151	N	N	N	N
142	20231107	120557	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3300	-75	5	-2.22	122244595	36601	17.98	3375	3375	3300	4385	2365	3375	3339.93	2.06	-7892	3455	3415	3345	3305	3235	3435	3325	184	1010	1000	2090	5	1	18400000	607	16.34	0.76	12	0.20	202.00	4331.00	6870	20230503	-51.97	3025	20231031	9.09	6870	-51.97	20230503	3025	9.09	20231031	6870	-51.97	20230503	3025	9.09	20231031	5.18	N	075970	1000	184 억	379151	N	N	N	N
143	20231107	110558	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3375	0	3	0.00	77198970	23044	11.32	3375	3375	3300	4385	2365	3375	3350.07	2.06	1670	3455	3415	3345	3305	3235	3435	3325	184	1010	1000	2090	5	1	18400000	621	16.71	0.78	12	0.13	202.00	4331.00	6870	20230503	-50.87	3025	20231031	11.57	6870	-50.87	20230503	3025	11.57	20231031	6870	-50.87	20230503	3025	11.57	20231031	5.18	N	075970	1000	184 억	379151	N	N	N	N
144	20231107	100605	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3345	-30	5	-0.89	54636380	16331	8.02	3375	3375	3300	4385	2365	3375	3345.56	2.06	4147	3455	3415	3345	3305	3235	3435	3325	184	1010	1000	2090	5	1	18400000	615	16.56	0.77	12	0.09	202.00	4331.00	6870	20230503	-51.31	3025	20231031	10.58	6870	-51.31	20230503	3025	10.58	20231031	6870	-51.31	20230503	3025	10.58	20231031	5.18	N	075970	1000	184 억	379151	N	N	N	N
145	20231107	090551	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3330	-45	5	-1.33	25071305	7495	3.68	3375	3375	3300	4385	2365	3375	3345.07	2.06	-480	3455	3415	3345	3305	3235	3435	3325	184	1010	1000	2090	5	1	18400000	613	16.49	0.77	12	0.04	202.00	4331.00	6870	20230503	-51.53	3025	20231031	10.08	6870	-51.53	20230503	3025	10.08	20231031	6870	-51.53	20230503	3025	10.08	20231031	5.18	N	075970	1000	184 억	379151	N	N	N	N
146	20231106	160546	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3375	105	2	3.21	682317990	203413	212.33	3275	3385	3275	4250	2290	3270	3354.34	1.67	71383	3330	3300	3240	3210	3150	3315	3225	184	980	1000	2020	5	1	18400000	621	16.71	0.78	12	1.11	202.00	4331.00	6870	20230503	-50.87	3025	20231031	11.57	6870	-50.87	20230503	3025	11.57	20231031	6870	-50.87	20230503	3025	11.57	20231031	5.35	N	075970	1000	184 억	307768	N	N	N	N
147	20231106	150548	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3365	95	2	2.91	590535405	176179	183.90	3275	3385	3275	4250	2290	3270	3351.91	1.67	60465	3330	3300	3240	3210	3150	3315	3225	184	980	1000	2020	5	1	18400000	619	16.66	0.78	12	0.96	202.00	4331.00	6870	20230503	-51.02	3025	20231031	11.24	6870	-51.02	20230503	3025	11.24	20231031	6870	-51.02	20230503	3025	11.24	20231031	5.35	N	075970	1000	184 억	307768	N	N	N	N
148	20231106	140546	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3370	100	2	3.06	491175840	146721	153.15	3275	3375	3275	4250	2290	3270	3347.69	1.67	56054	3330	3300	3240	3210	3150	3315	3225	184	980	1000	2020	5	1	18400000	620	16.68	0.78	12	0.80	202.00	4331.00	6870	20230503	-50.95	3025	20231031	11.40	6870	-50.95	20230503	3025	11.40	20231031	6870	-50.95	20230503	3025	11.40	20231031	5.35	N	075970	1000	184 억	307768	N	N	N	N
149	20231106	130553	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3370	100	2	3.06	425092375	127108	132.68	3275	3375	3275	4250	2290	3270	3344.34	1.67	47648	3330	3300	3240	3210	3150	3315	3225	184	980	1000	2020	5	1	18400000	620	16.68	0.78	12	0.69	202.00	4331.00	6870	20230503	-50.95	3025	20231031	11.40	6870	-50.95	20230503	3025	11.40	20231031	6870	-50.95	20230503	3025	11.40	20231031	5.35	N	075970	1000	184 억	307768	N	N	N	N
150	20231106	120548	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3355	85	2	2.60	352094705	105390	110.01	3275	3375	3275	4250	2290	3270	3340.87	1.67	44250	3330	3300	3240	3210	3150	3315	3225	184	980	1000	2020	5	1	18400000	617	16.61	0.77	12	0.57	202.00	4331.00	6870	20230503	-51.16	3025	20231031	10.91	6870	-51.16	20230503	3025	10.91	20231031	6870	-51.16	20230503	3025	10.91	20231031	5.35	N	075970	1000	184 억	307768	N	N	N	N
151	20231106	110549	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3355	85	2	2.60	315681165	94561	98.71	3275	3375	3275	4250	2290	3270	3338.39	1.67	40343	3330	3300	3240	3210	3150	3315	3225	184	980	1000	2020	5	1	18400000	617	16.61	0.77	12	0.51	202.00	4331.00	6870	20230503	-51.16	3025	20231031	10.91	6870	-51.16	20230503	3025	10.91	20231031	6870	-51.16	20230503	3025	10.91	20231031	5.35	N	075970	1000	184 억	307768	N	N	N	N
152	20231106	100527	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3335	65	2	1.99	174147085	52379	54.68	3275	3350	3275	4250	2290	3270	3324.75	1.67	14365	3330	3300	3240	3210	3150	3315	3225	184	980	1000	2020	5	1	18400000	614	16.51	0.77	12	0.28	202.00	4331.00	6870	20230503	-51.46	3025	20231031	10.25	6870	-51.46	20230503	3025	10.25	20231031	6870	-51.46	20230503	3025	10.25	20231031	5.35	N	075970	1000	184 억	307768	N	N	N	N
153	20231106	090549	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3315	45	2	1.38	22102030	6697	6.99	3275	3325	3275	4250	2290	3270	3300.29	1.67	-1515	3330	3300	3240	3210	3150	3315	3225	184	980	1000	2020	5	1	18400000	610	16.41	0.77	12	0.04	202.00	4331.00	6870	20230503	-51.75	3025	20231031	9.59	6870	-51.75	20230503	3025	9.59	20231031	6870	-51.75	20230503	3025	9.59	20231031	5.35	N	075970	1000	184 억	307768	N	N	N	N
154	20231103	160542	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3270	75	2	2.35	309435600	95686	90.73	3205	3270	3180	4150	2240	3195	3233.83	1.45	41142	3271	3232	3161	3122	3051	3252	3142	184	955	1000	1980	5	1	18400000	602	16.19	0.76	12	0.52	202.00	4331.00	6870	20230503	-52.40	3025	20231031	8.10	6870	-52.40	20230503	3025	8.10	20231031	6870	-52.40	20230503	3025	8.10	20231031	5.46	N	075970	1000	184 억	266626	N	N	N	N
155	20231103	150540	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3250	55	2	1.72	300757130	93021	88.20	3205	3270	3180	4150	2240	3195	3233.22	1.45	40054	3271	3232	3161	3122	3051	3252	3142	184	955	1000	1980	5	1	18400000	598	16.09	0.75	12	0.51	202.00	4331.00	6870	20230503	-52.69	3025	20231031	7.44	6870	-52.69	20230503	3025	7.44	20231031	6870	-52.69	20230503	3025	7.44	20231031	5.46	N	075970	1000	184 억	266626	N	N	N	N
156	20231103	140540	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3260	65	2	2.03	271991275	84163	79.80	3205	3270	3180	4150	2240	3195	3231.72	1.45	34490	3271	3232	3161	3122	3051	3252	3142	184	955	1000	1980	5	1	18400000	600	16.14	0.75	12	0.46	202.00	4331.00	6870	20230503	-52.55	3025	20231031	7.77	6870	-52.55	20230503	3025	7.77	20231031	6870	-52.55	20230503	3025	7.77	20231031	5.46	N	075970	1000	184 억	266626	N	N	N	N
157	20231103	130541	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3250	55	2	1.72	235231100	72882	69.10	3205	3260	3180	4150	2240	3195	3227.56	1.45	30806	3271	3232	3161	3122	3051	3252	3142	184	955	1000	1980	5	1	18400000	598	16.09	0.75	12	0.40	202.00	4331.00	6870	20230503	-52.69	3025	20231031	7.44	6870	-52.69	20230503	3025	7.44	20231031	6870	-52.69	20230503	3025	7.44	20231031	5.46	N	075970	1000	184 억	266626	N	N	N	N
158	20231103	120541	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3260	65	2	2.03	210917670	65394	62.00	3205	3260	3180	4150	2240	3195	3225.34	1.45	29816	3271	3232	3161	3122	3051	3252	3142	184	955	1000	1980	5	1	18400000	600	16.14	0.75	12	0.36	202.00	4331.00	6870	20230503	-52.55	3025	20231031	7.77	6870	-52.55	20230503	3025	7.77	20231031	6870	-52.55	20230503	3025	7.77	20231031	5.46	N	075970	1000	184 억	266626	N	N	N	N
159	20231103	110545	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3240	45	2	1.41	169866100	52761	50.03	3205	3250	3180	4150	2240	3195	3219.54	1.45	19241	3271	3232	3161	3122	3051	3252	3142	184	955	1000	1980	5	1	18400000	596	16.04	0.75	12	0.29	202.00	4331.00	6870	20230503	-52.84	3025	20231031	7.11	6870	-52.84	20230503	3025	7.11	20231031	6870	-52.84	20230503	3025	7.11	20231031	5.46	N	075970	1000	184 억	266626	N	N	N	N
160	20231103	100535	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3220	25	2	0.78	86447290	26987	25.59	3205	3240	3180	4150	2240	3195	3203.29	1.45	-3039	3271	3232	3161	3122	3051	3252	3142	184	955	1000	1980	5	1	18400000	592	15.94	0.74	12	0.15	202.00	4331.00	6870	20230503	-53.13	3025	20231031	6.45	6870	-53.13	20230503	3025	6.45	20231031	6870	-53.13	20230503	3025	6.45	20231031	5.46	N	075970	1000	184 억	266626	N	N	N	N
161	20231103	090536	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3195	0	3	0.00	37192385	11599	11.00	3205	3240	3195	4150	2240	3195	3206.52	1.45	-6679	3271	3232	3161	3122	3051	3252	3142	184	955	1000	1980	5	1	18400000	588	15.82	0.74	12	0.06	202.00	4331.00	6870	20230503	-53.49	3025	20231031	5.62	6870	-53.49	20230503	3025	5.62	20231031	6870	-53.49	20230503	3025	5.62	20231031	5.46	N	075970	1000	184 억	266626	N	N	N	N
162	20231102	160537	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3195	140	2	4.58	333293040	105234	153.30	3090	3200	3090	3970	2140	3055	3167.16	1.10	64194	3151	3102	3066	3017	2981	3127	3042	184	915	1000	1890	5	1	18400000	588	15.82	0.74	12	0.57	202.00	4331.00	6870	20230503	-53.49	3025	20231031	5.62	6870	-53.49	20230503	3025	5.62	20231031	6870	-53.49	20230503	3025	5.62	20231031	5.35	N	075970	1000	184 억	201962	N	N	N	N
163	20231102	150543	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3190	135	2	4.42	314083040	99219	144.53	3090	3200	3090	3970	2140	3055	3165.55	1.10	61837	3151	3102	3066	3017	2981	3127	3042	184	915	1000	1890	5	1	18400000	587	15.79	0.74	12	0.54	202.00	4331.00	6870	20230503	-53.57	3025	20231031	5.45	6870	-53.57	20230503	3025	5.45	20231031	6870	-53.57	20230503	3025	5.45	20231031	5.35	N	075970	1000	184 억	201962	N	N	N	N
164	20231102	140532	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3185	130	2	4.26	275233840	87028	126.77	3090	3200	3090	3970	2140	3055	3162.59	1.10	57152	3151	3102	3066	3017	2981	3127	3042	184	915	1000	1890	5	1	18400000	586	15.77	0.74	12	0.47	202.00	4331.00	6870	20230503	-53.64	3025	20231031	5.29	6870	-53.64	20230503	3025	5.29	20231031	6870	-53.64	20230503	3025	5.29	20231031	5.35	N	075970	1000	184 억	201962	N	N	N	N
165	20231102	130537	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3185	130	2	4.26	255738600	80913	117.87	3090	3200	3090	3970	2140	3055	3160.66	1.10	53771	3151	3102	3066	3017	2981	3127	3042	184	915	1000	1890	5	1	18400000	586	15.77	0.74	12	0.44	202.00	4331.00	6870	20230503	-53.64	3025	20231031	5.29	6870	-53.64	20230503	3025	5.29	20231031	6870	-53.64	20230503	3025	5.29	20231031	5.35	N	075970	1000	184 억	201962	N	N	N	N
166	20231102	120534	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3185	130	2	4.26	241222265	76359	111.23	3090	3200	3090	3970	2140	3055	3159.05	1.10	50037	3151	3102	3066	3017	2981	3127	3042	184	915	1000	1890	5	1	18400000	586	15.77	0.74	12	0.41	202.00	4331.00	6870	20230503	-53.64	3025	20231031	5.29	6870	-53.64	20230503	3025	5.29	20231031	6870	-53.64	20230503	3025	5.29	20231031	5.35	N	075970	1000	184 억	201962	N	N	N	N
167	20231102	110536	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3180	125	2	4.09	219740325	69619	101.41	3090	3195	3090	3970	2140	3055	3156.33	1.10	45156	3151	3102	3066	3017	2981	3127	3042	184	915	1000	1890	5	1	18400000	585	15.74	0.73	12	0.38	202.00	4331.00	6870	20230503	-53.71	3025	20231031	5.12	6870	-53.71	20230503	3025	5.12	20231031	6870	-53.71	20230503	3025	5.12	20231031	5.35	N	075970	1000	184 억	201962	N	N	N	N
168	20231102	100536	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3175	120	2	3.93	150993820	48002	69.92	3090	3190	3090	3970	2140	3055	3145.57	1.10	27097	3151	3102	3066	3017	2981	3127	3042	184	915	1000	1890	5	1	18400000	584	15.72	0.73	12	0.26	202.00	4331.00	6870	20230503	-53.78	3025	20231031	4.96	6870	-53.78	20230503	3025	4.96	20231031	6870	-53.78	20230503	3025	4.96	20231031	5.35	N	075970	1000	184 억	201962	N	N	N	N
169	20231102	090539	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3120	65	2	2.13	25759020	8326	12.13	3090	3135	3090	3970	2140	3055	3093.80	1.10	685	3151	3102	3066	3017	2981	3127	3042	184	915	1000	1890	5	1	18400000	574	15.45	0.72	12	0.05	202.00	4331.00	6870	20230503	-54.59	3025	20231031	3.14	6870	-54.59	20230503	3025	3.14	20231031	6870	-54.59	20230503	3025	3.14	20231031	5.35	N	075970	1000	184 억	201962	N	N	N	N
170	20231101	160533	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3055	30	2	0.99	205485595	66681	28.86	3030	3115	3030	3930	2120	3025	3081.74	0.94	28303	3258	3141	3083	2966	2908	3112	2937	184	905	1000	1870	5	1	18400000	562	15.12	0.71	12	0.36	202.00	4331.00	6870	20230503	-55.53	3025	20231031	0.99	6870	-55.53	20230503	3025	0.99	20231031	6870	-55.53	20230503	3025	0.99	20231031	5.42	N	075970	1000	184 억	173614	N	N	N	N
171	20231101	150531	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3070	45	2	1.49	183973375	59649	25.82	3030	3115	3030	3930	2120	3025	3084.27	0.94	26311	3258	3141	3083	2966	2908	3112	2937	184	905	1000	1870	5	1	18400000	565	15.20	0.71	12	0.32	202.00	4331.00	6870	20230503	-55.31	3025	20231031	1.49	6870	-55.31	20230503	3025	1.49	20231031	6870	-55.31	20230503	3025	1.49	20231031	5.42	N	075970	1000	184 억	173614	N	N	N	N
172	20231101	140529	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3075	50	2	1.65	165033255	53475	23.14	3030	3115	3030	3930	2120	3025	3086.18	0.94	26500	3258	3141	3083	2966	2908	3112	2937	184	905	1000	1870	5	1	18400000	566	15.22	0.71	12	0.29	202.00	4331.00	6870	20230503	-55.24	3025	20231031	1.65	6870	-55.24	20230503	3025	1.65	20231031	6870	-55.24	20230503	3025	1.65	20231031	5.42	N	075970	1000	184 억	173614	N	N	N	N
173	20231101	130533	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3095	70	2	2.31	152941865	49545	21.44	3030	3115	3030	3930	2120	3025	3086.93	0.94	23841	3258	3141	3083	2966	2908	3112	2937	184	905	1000	1870	5	1	18400000	569	15.32	0.71	12	0.27	202.00	4331.00	6870	20230503	-54.95	3025	20231031	2.31	6870	-54.95	20230503	3025	2.31	20231031	6870	-54.95	20230503	3025	2.31	20231031	5.42	N	075970	1000	184 억	173614	N	N	N	N
174	20231101	120544	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3080	55	2	1.82	109530925	35530	15.38	3030	3105	3030	3930	2120	3025	3082.77	0.94	20996	3258	3141	3083	2966	2908	3112	2937	184	905	1000	1870	5	1	18400000	567	15.25	0.71	12	0.19	202.00	4331.00	6870	20230503	-55.17	3025	20231031	1.82	6870	-55.17	20230503	3025	1.82	20231031	6870	-55.17	20230503	3025	1.82	20231031	5.42	N	075970	1000	184 억	173614	N	N	N	N
175	20231101	110548	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3075	50	2	1.65	103521465	33579	14.53	3030	3105	3030	3930	2120	3025	3082.92	0.94	20389	3258	3141	3083	2966	2908	3112	2937	184	905	1000	1870	5	1	18400000	566	15.22	0.71	12	0.18	202.00	4331.00	6870	20230503	-55.24	3025	20231031	1.65	6870	-55.24	20230503	3025	1.65	20231031	6870	-55.24	20230503	3025	1.65	20231031	5.42	N	075970	1000	184 억	173614	N	N	N	N
176	20231101	100541	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3090	65	2	2.15	71450080	23192	10.04	3030	3100	3030	3930	2120	3025	3080.81	0.94	14720	3258	3141	3083	2966	2908	3112	2937	184	905	1000	1870	5	1	18400000	569	15.30	0.71	12	0.13	202.00	4331.00	6870	20230503	-55.02	3025	20231031	2.15	6870	-55.02	20230503	3025	2.15	20231031	6870	-55.02	20230503	3025	2.15	20231031	5.42	N	075970	1000	184 억	173614	N	N	N	N
177	20231101	090542	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	3070	45	2	1.49	6576550	2154	0.93	3030	3075	3030	3930	2120	3025	3053.18	0.94	404	3258	3141	3083	2966	2908	3112	2937	184	905	1000	1870	5	1	18400000	565	15.20	0.71	12	0.01	202.00	4331.00	6870	20230503	-55.31	3025	20231031	1.49	6870	-55.31	20230503	3025	1.49	20231031	6870	-55.31	20230503	3025	1.49	20231031	5.42	N	075970	1000	184 억	173614	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History