KissMeData/238090/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	161053	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4670	275	2	6.26	495026460	109632	59.39	4345	4685	4340	5710	3080	4395	4515.31	0.77	0	12069	4751	4572	4421	4242	4091	4662	4332	122	1315	500	2900	5	1	23541303	1099	-5.65	0.79	12	0.47	-827.00	5941.00	6581	20230111	-29.04	2100	20230726	122.38	6581	-29.04	20230111	2100	122.38	20230726	6040	-22.68	20230111	2100	122.38	20230726	0.21	N	238090	500	122 억		180822	N	N	0	N	00	N
3	20231130	151052	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4625	230	2	5.23	356714440	79941	43.31	4345	4625	4340	5710	3080	4395	4462.22	0.77	0	13131	4751	4572	4421	4242	4091	4662	4332	122	1315	500	2900	5	1	23541303	1089	-5.59	0.78	12	0.34	-827.00	5941.00	6581	20230111	-29.72	2100	20230726	120.24	6581	-29.72	20230111	2100	120.24	20230726	6040	-23.43	20230111	2100	120.24	20230726	0.21	N	238090	500	122 억		180822	N	N	0	N	00	N
4	20231130	141048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4385	-10	5	-0.23	130798760	29712	16.10	4345	4560	4340	5710	3080	4395	4402.22	0.77	0	5679	4751	4572	4421	4242	4091	4662	4332	122	1315	500	2900	5	1	23541303	1032	-5.30	0.74	12	0.13	-827.00	5941.00	6581	20230111	-33.37	2100	20230726	108.81	6581	-33.37	20230111	2100	108.81	20230726	6040	-27.40	20230111	2100	108.81	20230726	0.21	N	238090	500	122 억		180822	N	N	0	N	00	N
5	20231130	131047	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4385	-10	5	-0.23	109198805	24787	13.43	4345	4560	4340	5710	3080	4395	4405.49	0.77	0	4047	4751	4572	4421	4242	4091	4662	4332	122	1315	500	2900	5	1	23541303	1032	-5.30	0.74	12	0.11	-827.00	5941.00	6581	20230111	-33.37	2100	20230726	108.81	6581	-33.37	20230111	2100	108.81	20230726	6040	-27.40	20230111	2100	108.81	20230726	0.21	N	238090	500	122 억		180822	N	N	0	N	00	N
6	20231130	121100	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4400	5	2	0.11	103061215	23386	12.67	4345	4560	4340	5710	3080	4395	4406.96	0.77	0	4047	4751	4572	4421	4242	4091	4662	4332	122	1315	500	2900	5	1	23541303	1036	-5.32	0.74	12	0.10	-827.00	5941.00	6581	20230111	-33.14	2100	20230726	109.52	6581	-33.14	20230111	2100	109.52	20230726	6040	-27.15	20230111	2100	109.52	20230726	0.21	N	238090	500	122 억		180822	N	N	0	N	00	N
7	20231130	111056	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4380	-15	5	-0.34	94940030	21534	11.67	4345	4560	4340	5710	3080	4395	4408.84	0.77	0	3761	4751	4572	4421	4242	4091	4662	4332	122	1315	500	2900	5	1	23541303	1031	-5.30	0.74	12	0.09	-827.00	5941.00	6581	20230111	-33.44	2100	20230726	108.57	6581	-33.44	20230111	2100	108.57	20230726	6040	-27.48	20230111	2100	108.57	20230726	0.21	N	238090	500	122 억		180822	N	N	0	N	00	N
8	20231130	101048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4410	15	2	0.34	67614175	15286	8.28	4345	4560	4340	5710	3080	4395	4423.27	0.77	0	2633	4751	4572	4421	4242	4091	4662	4332	122	1315	500	2900	5	1	23541303	1038	-5.33	0.74	12	0.06	-827.00	5941.00	6581	20230111	-32.99	2100	20230726	110.00	6581	-32.99	20230111	2100	110.00	20230726	6040	-26.99	20230111	2100	110.00	20230726	0.21	N	238090	500	122 억		180822	N	N	0	N	00	N
9	20231130	091048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4385	-10	5	-0.23	8248410	1898	1.03	4345	4385	4340	5710	3080	4395	4345.84	0.77	0	623	4751	4572	4421	4242	4091	4662	4332	122	1315	500	2900	5	1	23541303	1032	-5.30	0.74	12	0.01	-827.00	5941.00	6581	20230111	-33.37	2100	20230726	108.81	6581	-33.37	20230111	2100	108.81	20230726	6040	-27.40	20230111	2100	108.81	20230726	0.21	N	238090	500	122 억		180822	N	N	0	N	00	N
10	20231129	161043	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4395	-25	5	-0.57	807720645	184567	16.29	4355	4600	4270	5740	3095	4420	4376.30	0.81	0	-9238	5640	5030	4660	4050	3680	4845	3865	122	1320	500	2910	5	1	23541303	1035	-5.31	0.74	12	0.78	-827.00	5941.00	6581	20230111	-33.22	2100	20230726	109.29	6581	-33.22	20230111	2100	109.29	20230726	6040	-27.24	20230111	2100	109.29	20230726	0.21	N	238090	500	122 억		189812	N	N	0	N	00	N
11	20231129	151054	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4350	-70	5	-1.58	745667145	170382	15.04	4355	4600	4270	5740	3095	4420	4376.44	0.81	0	-5134	5640	5030	4660	4050	3680	4845	3865	122	1320	500	2910	5	1	23541303	1024	-5.26	0.73	12	0.72	-827.00	5941.00	6581	20230111	-33.90	2100	20230726	107.14	6581	-33.90	20230111	2100	107.14	20230726	6040	-27.98	20230111	2100	107.14	20230726	0.21	N	238090	500	122 억		189812	N	N	0	N	00	N
12	20231129	141047	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4295	-125	5	-2.83	604777435	137635	12.15	4355	4600	4285	5740	3095	4420	4394.07	0.81	0	5873	5640	5030	4660	4050	3680	4845	3865	122	1320	500	2910	5	1	23541303	1011	-5.19	0.72	12	0.58	-827.00	5941.00	6581	20230111	-34.74	2100	20230726	104.52	6581	-34.74	20230111	2100	104.52	20230726	6040	-28.89	20230111	2100	104.52	20230726	0.21	N	238090	500	122 억		189812	N	N	0	N	00	N
13	20231129	131048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4365	-55	5	-1.24	519267475	117797	10.40	4355	4600	4285	5740	3095	4420	4408.16	0.81	0	2679	5640	5030	4660	4050	3680	4845	3865	122	1320	500	2910	5	1	23541303	1028	-5.28	0.73	12	0.50	-827.00	5941.00	6581	20230111	-33.67	2100	20230726	107.86	6581	-33.67	20230111	2100	107.86	20230726	6040	-27.73	20230111	2100	107.86	20230726	0.21	N	238090	500	122 억		189812	N	N	0	N	00	N
14	20231129	121050	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4335	-85	5	-1.92	442206620	99948	8.82	4355	4600	4285	5740	3095	4420	4424.37	0.81	0	1128	5640	5030	4660	4050	3680	4845	3865	122	1320	500	2910	5	1	23541303	1021	-5.24	0.73	12	0.42	-827.00	5941.00	6581	20230111	-34.13	2100	20230726	106.43	6581	-34.13	20230111	2100	106.43	20230726	6040	-28.23	20230111	2100	106.43	20230726	0.21	N	238090	500	122 억		189812	N	N	0	N	00	N
15	20231129	111050	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4400	-20	5	-0.45	392063245	88417	7.80	4355	4600	4285	5740	3095	4420	4434.25	0.81	0	305	5640	5030	4660	4050	3680	4845	3865	122	1320	500	2910	5	1	23541303	1036	-5.32	0.74	12	0.38	-827.00	5941.00	6581	20230111	-33.14	2100	20230726	109.52	6581	-33.14	20230111	2100	109.52	20230726	6040	-27.15	20230111	2100	109.52	20230726	0.21	N	238090	500	122 억		189812	N	N	0	N	00	N
16	20231129	101047	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4525	105	2	2.38	292977320	66041	5.83	4355	4600	4285	5740	3095	4420	4436.29	0.81	0	1627	5640	5030	4660	4050	3680	4845	3865	122	1320	500	2910	5	1	23541303	1065	-5.47	0.76	12	0.28	-827.00	5941.00	6581	20230111	-31.24	2100	20230726	115.48	6581	-31.24	20230111	2100	115.48	20230726	6040	-25.08	20230111	2100	115.48	20230726	0.21	N	238090	500	122 억		189812	N	N	0	N	00	N
17	20231129	091042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4300	-120	5	-2.71	44716415	10329	0.91	4355	4415	4290	5740	3095	4420	4329.21	0.81	0	149	5640	5030	4660	4050	3680	4845	3865	122	1320	500	2910	5	1	23541303	1012	-5.20	0.72	12	0.04	-827.00	5941.00	6581	20230111	-34.66	2100	20230726	104.76	6581	-34.66	20230111	2100	104.76	20230726	6040	-28.81	20230111	2100	104.76	20230726	0.21	N	238090	500	122 억		189812	N	N	0	N	00	N
18	20231128	161043	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4420	-385	5	-8.01	5320242080	1132079	850.70	4800	5270	4290	6240	3365	4805	4699.61	1.02	0	-54044	5181	4992	4761	4572	4341	4877	4457	122	1435	500	3170	5	1	23541303	1041	-5.34	0.74	12	4.81	-827.00	5941.00	6581	20230111	-32.84	2100	20230726	110.48	6581	-32.84	20230111	2100	110.48	20230726	6040	-26.82	20230111	2100	110.48	20230726	0.21	N	238090	500	122 억		240055	N	N	0	N	00	N
19	20231128	150932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4460	-345	5	-7.18	5267152135	1120110	841.71	4800	5270	4290	6240	3365	4805	4702.35	1.02	0	-53432	5181	4992	4761	4572	4341	4877	4457	122	1435	500	3170	5	1	23541303	1050	-5.39	0.75	12	4.76	-827.00	5941.00	6581	20230111	-32.23	2100	20230726	112.38	6581	-32.23	20230111	2100	112.38	20230726	6040	-26.16	20230111	2100	112.38	20230726	0.21	N	238090	500	122 억		240055	N	N	0	N	00	N
20	20231128	141043	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4550	-255	5	-5.31	5116203130	1086579	816.51	4800	5270	4290	6240	3365	4805	4708.54	1.02	0	-52154	5181	4992	4761	4572	4341	4877	4457	122	1435	500	3170	5	1	23541303	1071	-5.50	0.77	12	4.62	-827.00	5941.00	6581	20230111	-30.86	2100	20230726	116.67	6581	-30.86	20230111	2100	116.67	20230726	6040	-24.67	20230111	2100	116.67	20230726	0.21	N	238090	500	122 억		240055	N	N	0	N	00	N
21	20231128	131035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4475	-330	5	-6.87	4913506625	1041505	782.64	4800	5270	4290	6240	3365	4805	4717.70	1.02	0	-53124	5181	4992	4761	4572	4341	4877	4457	122	1435	500	3170	5	1	23541303	1053	-5.41	0.75	12	4.42	-827.00	5941.00	6581	20230111	-32.00	2100	20230726	113.10	6581	-32.00	20230111	2100	113.10	20230726	6040	-25.91	20230111	2100	113.10	20230726	0.21	N	238090	500	122 억		240055	N	N	0	N	00	N
22	20231128	121042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4495	-310	5	-6.45	4723297545	999163	750.82	4800	5270	4290	6240	3365	4805	4727.25	1.02	0	-52957	5181	4992	4761	4572	4341	4877	4457	122	1435	500	3170	5	1	23541303	1058	-5.44	0.76	12	4.24	-827.00	5941.00	6581	20230111	-31.70	2100	20230726	114.05	6581	-31.70	20230111	2100	114.05	20230726	6040	-25.58	20230111	2100	114.05	20230726	0.21	N	238090	500	122 억		240055	N	N	0	N	00	N
23	20231128	111042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4395	-410	5	-8.53	4244262635	893711	671.58	4800	5270	4290	6240	3365	4805	4749.03	1.02	0	-44541	5181	4992	4761	4572	4341	4877	4457	122	1435	500	3170	5	1	23541303	1035	-5.31	0.74	12	3.80	-827.00	5941.00	6581	20230111	-33.22	2100	20230726	109.29	6581	-33.22	20230111	2100	109.29	20230726	6040	-27.24	20230111	2100	109.29	20230726	0.21	N	238090	500	122 억		240055	N	N	0	N	00	N
24	20231128	101037	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4800	-5	5	-0.10	248309085	51911	39.01	4800	4875	4665	6240	3365	4805	4783.36	1.02	0	-4868	5181	4992	4761	4572	4341	4877	4457	122	1435	500	3170	5	1	23541303	1130	-5.80	0.81	12	0.22	-827.00	5941.00	6581	20230111	-27.06	2100	20230726	128.57	6581	-27.06	20230111	2100	128.57	20230726	6040	-20.53	20230111	2100	128.57	20230726	0.21	N	238090	500	122 억		240055	N	N	0	N	00	N
25	20231128	091039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4740	-65	5	-1.35	51616085	10985	8.25	4800	4805	4665	6240	3365	4805	4698.78	1.02	0	-2581	5181	4992	4761	4572	4341	4877	4457	122	1435	500	3170	5	1	23541303	1116	-5.73	0.80	12	0.05	-827.00	5941.00	6581	20230111	-27.97	2100	20230726	125.71	6581	-27.97	20230111	2100	125.71	20230726	6040	-21.52	20230111	2100	125.71	20230726	0.21	N	238090	500	122 억		240055	N	N	0	N	00	N
26	20231127	161031	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4805	-90	5	-1.84	637932575	132235	46.26	4895	4950	4530	6360	3430	4895	4824.23	0.99	0	6033	5131	5012	4861	4742	4591	5072	4802	122	1465	500	3230	5	1	23541303	1131	-5.81	0.81	12	0.56	-827.00	5941.00	6581	20230111	-26.99	2100	20230726	128.81	6581	-26.99	20230111	2100	128.81	20230726	6040	-20.45	20230111	2100	128.81	20230726	0.23	N	238090	500	122 억		234016	N	N	0	N	01	N
27	20231127	151042	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4860	-35	5	-0.72	597872380	123972	43.37	4895	4950	4530	6360	3430	4895	4822.64	0.99	0	6730	5131	5012	4861	4742	4591	5072	4802	122	1465	500	3230	5	1	23541303	1144	-5.88	0.82	12	0.53	-827.00	5941.00	6581	20230111	-26.15	2100	20230726	131.43	6581	-26.15	20230111	2100	131.43	20230726	6040	-19.54	20230111	2100	131.43	20230726	0.23	N	238090	500	122 억		234016	N	N	0	N	01	N
28	20231127	141039	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4870	-25	5	-0.51	552230065	114593	40.09	4895	4950	4530	6360	3430	4895	4819.06	0.99	0	8622	5131	5012	4861	4742	4591	5072	4802	122	1465	500	3230	5	1	23541303	1146	-5.89	0.82	12	0.49	-827.00	5941.00	6581	20230111	-26.00	2100	20230726	131.90	6581	-26.00	20230111	2100	131.90	20230726	6040	-19.37	20230111	2100	131.90	20230726	0.23	N	238090	500	122 억		234016	N	N	0	N	01	N
29	20231127	131042	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4885	-10	5	-0.20	468565275	97525	34.12	4895	4915	4530	6360	3430	4895	4804.57	0.99	0	5547	5131	5012	4861	4742	4591	5072	4802	122	1465	500	3230	5	1	23541303	1150	-5.91	0.82	12	0.41	-827.00	5941.00	6581	20230111	-25.77	2100	20230726	132.62	6581	-25.77	20230111	2100	132.62	20230726	6040	-19.12	20230111	2100	132.62	20230726	0.23	N	238090	500	122 억		234016	N	N	0	N	01	N
30	20231127	121046	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4800	-95	5	-1.94	419431195	87363	30.56	4895	4915	4530	6360	3430	4895	4801.02	0.99	0	371	5131	5012	4861	4742	4591	5072	4802	122	1465	500	3230	5	1	23541303	1130	-5.80	0.81	12	0.37	-827.00	5941.00	6581	20230111	-27.06	2100	20230726	128.57	6581	-27.06	20230111	2100	128.57	20230726	6040	-20.53	20230111	2100	128.57	20230726	0.23	N	238090	500	122 억		234016	N	N	0	N	01	N
31	20231127	111029	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4810	-85	5	-1.74	353642345	73699	25.78	4895	4915	4530	6360	3430	4895	4798.47	0.99	0	322	5131	5012	4861	4742	4591	5072	4802	122	1465	500	3230	5	1	23541303	1132	-5.82	0.81	12	0.31	-827.00	5941.00	6581	20230111	-26.91	2100	20230726	129.05	6581	-26.91	20230111	2100	129.05	20230726	6040	-20.36	20230111	2100	129.05	20230726	0.23	N	238090	500	122 억		234016	N	N	0	N	01	N
32	20231127	101026	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4760	-135	5	-2.76	313517025	65300	22.84	4895	4915	4530	6360	3430	4895	4801.18	0.99	0	-3682	5131	5012	4861	4742	4591	5072	4802	122	1465	500	3230	5	1	23541303	1121	-5.76	0.80	12	0.28	-827.00	5941.00	6581	20230111	-27.67	2100	20230726	126.67	6581	-27.67	20230111	2100	126.67	20230726	6040	-21.19	20230111	2100	126.67	20230726	0.23	N	238090	500	122 억		234016	N	N	0	N	01	N
33	20231127	091031	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4795	-100	5	-2.04	156427875	32205	11.27	4895	4915	4795	6360	3430	4895	4857.25	0.99	0	-776	5131	5012	4861	4742	4591	5072	4802	122	1465	500	3230	5	1	23541303	1129	-5.80	0.81	12	0.14	-827.00	5941.00	6581	20230111	-27.14	2100	20230726	128.33	6581	-27.14	20230111	2100	128.33	20230726	6040	-20.61	20230111	2100	128.33	20230726	0.23	N	238090	500	122 억		234016	N	N	0	N	01	N
34	20231124	161023	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4895	45	2	0.93	1381905675	284708	70.81	4860	4980	4710	6300	3395	4850	4853.75	1.07	0	-21883	5233	5041	4778	4586	4323	5137	4682	122	1450	500	3200	5	1	23541303	1152	-5.92	0.82	12	1.21	-827.00	5941.00	6701	20221122	-26.95	2100	20230726	133.10	6581	-25.62	20230111	2100	133.10	20230726	6040	-18.96	20230111	2100	133.10	20230726	0.24	N	238090	500	122 억		250952	N	N	0	N	01	N
35	20231124	151032	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4900	50	2	1.03	1341480295	276452	68.75	4860	4980	4710	6300	3395	4850	4852.49	1.07	0	-21261	5233	5041	4778	4586	4323	5137	4682	122	1450	500	3200	5	1	23541303	1154	-5.93	0.82	12	1.17	-827.00	5941.00	6701	20221122	-26.88	2100	20230726	133.33	6581	-25.54	20230111	2100	133.33	20230726	6040	-18.87	20230111	2100	133.33	20230726	0.24	N	238090	500	122 억		250952	N	N	0	N	01	N
36	20231124	141031	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4780	-70	5	-1.44	573180440	119642	29.76	4860	4930	4710	6300	3395	4850	4790.80	1.07	0	1801	5233	5041	4778	4586	4323	5137	4682	122	1450	500	3200	5	1	23541303	1125	-5.78	0.80	12	0.51	-827.00	5941.00	6701	20221122	-28.67	2100	20230726	127.62	6581	-27.37	20230111	2100	127.62	20230726	6040	-20.86	20230111	2100	127.62	20230726	0.24	N	238090	500	122 억		250952	N	N	0	N	01	N
37	20231124	131026	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4820	-30	5	-0.62	522022380	108930	27.09	4860	4930	4710	6300	3395	4850	4792.27	1.07	0	3092	5233	5041	4778	4586	4323	5137	4682	122	1450	500	3200	5	1	23541303	1135	-5.83	0.81	12	0.46	-827.00	5941.00	6701	20221122	-28.07	2100	20230726	129.52	6581	-26.76	20230111	2100	129.52	20230726	6040	-20.20	20230111	2100	129.52	20230726	0.24	N	238090	500	122 억		250952	N	N	0	N	01	N
38	20231124	121034	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4750	-100	5	-2.06	409079775	85332	21.22	4860	4930	4710	6300	3395	4850	4793.98	1.07	0	2815	5233	5041	4778	4586	4323	5137	4682	122	1450	500	3200	5	1	23541303	1118	-5.74	0.80	12	0.36	-827.00	5941.00	6701	20221122	-29.12	2100	20230726	126.19	6581	-27.82	20230111	2100	126.19	20230726	6040	-21.36	20230111	2100	126.19	20230726	0.24	N	238090	500	122 억		250952	N	N	0	N	01	N
39	20231124	111029	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4745	-105	5	-2.16	385505270	80349	19.98	4860	4930	4710	6300	3395	4850	4797.89	1.07	0	2512	5233	5041	4778	4586	4323	5137	4682	122	1450	500	3200	5	1	23541303	1117	-5.74	0.80	12	0.34	-827.00	5941.00	6701	20221122	-29.19	2100	20230726	125.95	6581	-27.90	20230111	2100	125.95	20230726	6040	-21.44	20230111	2100	125.95	20230726	0.24	N	238090	500	122 억		250952	N	N	0	N	01	N
40	20231124	101031	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4845	-5	5	-0.10	168004020	34746	8.64	4860	4930	4750	6300	3395	4850	4835.20	1.07	0	-783	5233	5041	4778	4586	4323	5137	4682	122	1450	500	3200	5	1	23541303	1141	-5.86	0.82	12	0.15	-827.00	5941.00	6701	20221122	-27.70	2100	20230726	130.71	6581	-26.38	20230111	2100	130.71	20230726	6040	-19.78	20230111	2100	130.71	20230726	0.24	N	238090	500	122 억		250952	N	N	0	N	01	N
41	20231124	091026	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4855	5	2	0.10	23028205	4715	1.17	4860	4930	4855	6300	3395	4850	4884.03	1.07	0	392	5233	5041	4778	4586	4323	5137	4682	122	1450	500	3200	5	1	23541303	1143	-5.87	0.82	12	0.02	-827.00	5941.00	6701	20221122	-27.55	2100	20230726	131.19	6581	-26.23	20230111	2100	131.19	20230726	6040	-19.62	20230111	2100	131.19	20230726	0.24	N	238090	500	122 억		250952	N	N	0	N	01	N
42	20231123	161011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4850	175	2	3.74	1925805565	400802	50.99	4580	4970	4515	6070	3275	4675	4804.88	0.99	0	14645	5108	4891	4513	4296	3918	5000	4405	122	1395	500	3080	5	1	23541303	1142	-5.86	0.82	12	1.70	-827.00	5941.00	6701	20221122	-27.62	2100	20230726	130.95	6581	-26.30	20230111	2100	130.95	20230726	6040	-19.70	20230111	2100	130.95	20230726	0.24	N	238090	500	122 억		232854	N	N	0	N	00	N
43	20231123	151048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4870	195	2	4.17	1589482845	332108	42.25	4580	4935	4515	6070	3275	4675	4786.05	0.99	0	16712	5108	4891	4513	4296	3918	5000	4405	122	1395	500	3080	5	1	23541303	1146	-5.89	0.82	12	1.41	-827.00	5941.00	6701	20221122	-27.32	2100	20230726	131.90	6581	-26.00	20230111	2100	131.90	20230726	6040	-19.37	20230111	2100	131.90	20230726	0.24	N	238090	500	122 억		232854	N	N	0	N	00	N
44	20231123	141048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4830	155	2	3.32	837862925	177387	22.57	4580	4860	4515	6070	3275	4675	4723.37	0.99	0	21778	5108	4891	4513	4296	3918	5000	4405	122	1395	500	3080	5	1	23541303	1137	-5.84	0.81	12	0.75	-827.00	5941.00	6701	20221122	-27.92	2100	20230726	130.00	6581	-26.61	20230111	2100	130.00	20230726	6040	-20.03	20230111	2100	130.00	20230726	0.24	N	238090	500	122 억		232854	N	N	0	N	00	N
45	20231123	131046	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4785	110	2	2.35	668172785	142146	18.08	4580	4860	4515	6070	3275	4675	4700.61	0.99	0	19287	5108	4891	4513	4296	3918	5000	4405	122	1395	500	3080	5	1	23541303	1126	-5.79	0.81	12	0.60	-827.00	5941.00	6701	20221122	-28.59	2100	20230726	127.86	6581	-27.29	20230111	2100	127.86	20230726	6040	-20.78	20230111	2100	127.86	20230726	0.24	N	238090	500	122 억		232854	N	N	0	N	00	N
46	20231123	121029	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4710	35	2	0.75	408739790	87600	11.14	4580	4760	4515	6070	3275	4675	4665.98	0.99	0	10780	5108	4891	4513	4296	3918	5000	4405	122	1395	500	3080	5	1	23541303	1109	-5.70	0.79	12	0.37	-827.00	5941.00	6701	20221122	-29.71	2100	20230726	124.29	6581	-28.43	20230111	2100	124.29	20230726	6040	-22.02	20230111	2100	124.29	20230726	0.24	N	238090	500	122 억		232854	N	N	0	N	00	N
47	20231123	111057	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4720	45	2	0.96	318518630	68418	8.70	4580	4760	4515	6070	3275	4675	4655.47	0.99	0	8651	5108	4891	4513	4296	3918	5000	4405	122	1395	500	3080	5	1	23541303	1111	-5.71	0.79	12	0.29	-827.00	5941.00	6701	20221122	-29.56	2100	20230726	124.76	6581	-28.28	20230111	2100	124.76	20230726	6040	-21.85	20230111	2100	124.76	20230726	0.24	N	238090	500	122 억		232854	N	N	0	N	00	N
48	20231123	101032	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4705	30	2	0.64	253176770	54541	6.94	4580	4760	4515	6070	3275	4675	4641.94	0.99	0	-732	5108	4891	4513	4296	3918	5000	4405	122	1395	500	3080	5	1	23541303	1108	-5.69	0.79	12	0.23	-827.00	5941.00	6701	20221122	-29.79	2100	20230726	124.05	6581	-28.51	20230111	2100	124.05	20230726	6040	-22.10	20230111	2100	124.05	20230726	0.24	N	238090	500	122 억		232854	N	N	0	N	00	N
49	20231123	091028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4640	-35	5	-0.75	88906165	19374	2.46	4580	4660	4515	6070	3275	4675	4588.86	0.99	0	3334	5108	4891	4513	4296	3918	5000	4405	122	1395	500	3080	5	1	23541303	1092	-5.61	0.78	12	0.08	-827.00	5941.00	6701	20221122	-30.76	2100	20230726	120.95	6581	-29.49	20230111	2100	120.95	20230726	6040	-23.18	20230111	2100	120.95	20230726	0.24	N	238090	500	122 억		232854	N	N	0	N	00	N
50	20231122	160949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4675	475	2	11.31	3524454990	785272	483.73	4225	4730	4135	5460	2940	4200	4488.15	1.01	0	4853	4390	4295	4185	4090	3980	4342	4137	122	1260	500	2770	5	1	23541303	1101	-5.65	0.79	12	3.34	-827.00	5941.00	6701	20221122	-30.23	2100	20230726	122.62	6581	-28.96	20230111	2100	122.62	20230726	6150	-23.98	20221122	2100	122.62	20230726	0.25	N	238090	500	122 억		237520	N	N	0	N	00	N
51	20231122	151009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4620	420	2	10.00	3217256880	719293	443.09	4225	4730	4135	5460	2940	4200	4472.81	1.01	0	-2575	4390	4295	4185	4090	3980	4342	4137	122	1260	500	2770	5	1	23541303	1088	-5.59	0.78	12	3.06	-827.00	5941.00	6701	20221122	-31.06	2100	20230726	120.00	6581	-29.80	20230111	2100	120.00	20230726	6150	-24.88	20221122	2100	120.00	20230726	0.25	N	238090	500	122 억		237520	N	N	0	N	00	N
52	20231122	141001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4390	190	2	4.52	1087355750	251152	154.71	4225	4400	4135	5460	2940	4200	4329.48	1.01	0	18059	4390	4295	4185	4090	3980	4342	4137	122	1260	500	2770	5	1	23541303	1033	-5.31	0.74	12	1.07	-827.00	5941.00	6701	20221122	-34.49	2100	20230726	109.05	6581	-33.29	20230111	2100	109.05	20230726	6150	-28.62	20221122	2100	109.05	20230726	0.25	N	238090	500	122 억		237520	N	N	0	N	00	N
53	20231122	131037	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4365	165	2	3.93	930440535	215248	132.59	4225	4400	4135	5460	2940	4200	4322.65	1.01	0	20724	4390	4295	4185	4090	3980	4342	4137	122	1260	500	2770	5	1	23541303	1028	-5.28	0.73	12	0.91	-827.00	5941.00	6701	20221122	-34.86	2100	20230726	107.86	6581	-33.67	20230111	2100	107.86	20230726	6150	-29.02	20221122	2100	107.86	20230726	0.25	N	238090	500	122 억		237520	N	N	0	N	00	N
54	20231122	121041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4390	190	2	4.52	815609020	189052	116.46	4225	4395	4135	5460	2940	4200	4314.21	1.01	0	19828	4390	4295	4185	4090	3980	4342	4137	122	1260	500	2770	5	1	23541303	1033	-5.31	0.74	12	0.80	-827.00	5941.00	6701	20221122	-34.49	2100	20230726	109.05	6581	-33.29	20230111	2100	109.05	20230726	6150	-28.62	20221122	2100	109.05	20230726	0.25	N	238090	500	122 억		237520	N	N	0	N	00	N
55	20231122	111126	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4320	120	2	2.86	568285925	132388	81.55	4225	4375	4135	5460	2940	4200	4292.58	1.01	0	3968	4390	4295	4185	4090	3980	4342	4137	122	1260	500	2770	5	1	23541303	1017	-5.22	0.73	12	0.56	-827.00	5941.00	6701	20221122	-35.53	2100	20230726	105.71	6581	-34.36	20230111	2100	105.71	20230726	6150	-29.76	20221122	2100	105.71	20230726	0.25	N	238090	500	122 억		237520	N	N	0	N	00	N
56	20231122	101051	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4345	145	2	3.45	361356740	84304	51.93	4225	4375	4135	5460	2940	4200	4286.36	1.01	0	4775	4390	4295	4185	4090	3980	4342	4137	122	1260	500	2770	5	1	23541303	1023	-5.25	0.73	12	0.36	-827.00	5941.00	6701	20221122	-35.16	2100	20230726	106.90	6581	-33.98	20230111	2100	106.90	20230726	6150	-29.35	20221122	2100	106.90	20230726	0.25	N	238090	500	122 억		237520	N	N	0	N	00	N
57	20231122	090958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4245	45	2	1.07	34927365	8307	5.12	4225	4255	4135	5460	2940	4200	4204.57	1.01	0	-4490	4390	4295	4185	4090	3980	4342	4137	122	1260	500	2770	5	1	23541303	999	-5.13	0.71	12	0.04	-827.00	5941.00	6701	20221122	-36.65	2100	20230726	102.14	6581	-35.50	20230111	2100	102.14	20230726	6150	-30.98	20221122	2100	102.14	20230726	0.25	N	238090	500	122 억		237520	N	N	0	N	00	N
58	20231121	161004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	90	2	2.19	673134090	161601	115.34	4085	4280	4075	5340	2880	4110	4165.41	0.98	0	7962	4243	4176	4113	4046	3983	4145	4015	122	1230	500	2710	5	1	23541303	989	-5.08	0.71	12	0.69	-827.00	5941.00	6701	20221122	-37.32	2100	20230726	100.00	6581	-36.18	20230111	2100	100.00	20230726	6150	-31.71	20221122	2100	100.00	20230726	0.28	N	238090	500	122 억		229718	N	N	0	N	00	N
59	20231121	151007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4135	25	2	0.61	303235510	73597	52.53	4085	4180	4075	5340	2880	4110	4120.22	0.98	0	8656	4243	4176	4113	4046	3983	4145	4015	122	1230	500	2710	5	1	23541303	973	-5.00	0.70	12	0.31	-827.00	5941.00	6701	20221122	-38.29	2100	20230726	96.90	6581	-37.17	20230111	2100	96.90	20230726	6150	-32.76	20221122	2100	96.90	20230726	0.28	N	238090	500	122 억		229718	N	N	0	N	00	N
60	20231121	140952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4115	5	2	0.12	229470510	55717	39.77	4085	4180	4075	5340	2880	4110	4118.50	0.98	0	8976	4243	4176	4113	4046	3983	4145	4015	122	1230	500	2710	5	1	23541303	969	-4.98	0.69	12	0.24	-827.00	5941.00	6701	20221122	-38.59	2100	20230726	95.95	6581	-37.47	20230111	2100	95.95	20230726	6150	-33.09	20221122	2100	95.95	20230726	0.28	N	238090	500	122 억		229718	N	N	0	N	00	N
61	20231121	130944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4110	0	3	0.00	187378030	45456	32.44	4085	4180	4075	5340	2880	4110	4122.19	0.98	0	9397	4243	4176	4113	4046	3983	4145	4015	122	1230	500	2710	5	1	23541303	968	-4.97	0.69	12	0.19	-827.00	5941.00	6701	20221122	-38.67	2100	20230726	95.71	6581	-37.55	20230111	2100	95.71	20230726	6150	-33.17	20221122	2100	95.71	20230726	0.28	N	238090	500	122 억		229718	N	N	0	N	00	N
62	20231121	120945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4125	15	2	0.36	185833200	45081	32.18	4085	4180	4075	5340	2880	4110	4122.21	0.98	0	9477	4243	4176	4113	4046	3983	4145	4015	122	1230	500	2710	5	1	23541303	971	-4.99	0.69	12	0.19	-827.00	5941.00	6701	20221122	-38.44	2100	20230726	96.43	6581	-37.32	20230111	2100	96.43	20230726	6150	-32.93	20221122	2100	96.43	20230726	0.28	N	238090	500	122 억		229718	N	N	0	N	00	N
63	20231121	110940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4175	65	2	1.58	170010560	41255	29.45	4085	4180	4075	5340	2880	4110	4120.97	0.98	0	9961	4243	4176	4113	4046	3983	4145	4015	122	1230	500	2710	5	1	23541303	983	-5.05	0.70	12	0.18	-827.00	5941.00	6701	20221122	-37.70	2100	20230726	98.81	6581	-36.56	20230111	2100	98.81	20230726	6150	-32.11	20221122	2100	98.81	20230726	0.28	N	238090	500	122 억		229718	N	N	0	N	00	N
64	20231121	100917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4120	10	2	0.24	46369440	11318	8.08	4085	4125	4075	5340	2880	4110	4096.96	0.98	0	88	4243	4176	4113	4046	3983	4145	4015	122	1230	500	2710	5	1	23541303	970	-4.98	0.69	12	0.05	-827.00	5941.00	6701	20221122	-38.52	2100	20230726	96.19	6581	-37.40	20230111	2100	96.19	20230726	6150	-33.01	20221122	2100	96.19	20230726	0.28	N	238090	500	122 억		229718	N	N	0	N	00	N
65	20231121	090931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4105	-5	5	-0.12	3470450	845	0.60	4085	4125	4085	5340	2880	4110	4107.04	0.98	0	-80	4243	4176	4113	4046	3983	4145	4015	122	1230	500	2710	5	1	23541303	966	-4.96	0.69	12	0.00	-827.00	5941.00	6701	20221122	-38.74	2100	20230726	95.48	6581	-37.62	20230111	2100	95.48	20230726	6150	-33.25	20221122	2100	95.48	20230726	0.28	N	238090	500	122 억		229718	N	N	0	N	00	N
66	20231120	160937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4110	-70	5	-1.67	578215985	139952	67.02	4180	4180	4050	5430	2930	4180	4131.56	0.96	0	4422	4363	4271	4088	3996	3813	4317	4042	122	1250	500	2750	5	1	23541303	968	-4.97	0.69	12	0.59	-827.00	5941.00	6701	20221122	-38.67	2100	20230726	95.71	6581	-37.55	20230111	2100	95.71	20230726	6150	-33.17	20221122	2100	95.71	20230726	0.28	N	238090	500	122 억		224899	N	N	0	N	00	N
67	20231120	150946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4150	-30	5	-0.72	540768150	130887	62.68	4180	4180	4050	5430	2930	4180	4131.57	0.96	0	3764	4363	4271	4088	3996	3813	4317	4042	122	1250	500	2750	5	1	23541303	977	-5.02	0.70	12	0.56	-827.00	5941.00	6701	20221122	-38.07	2100	20230726	97.62	6581	-36.94	20230111	2100	97.62	20230726	6150	-32.52	20221122	2100	97.62	20230726	0.28	N	238090	500	122 억		224899	N	N	0	N	00	N
68	20231120	140945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4175	-5	5	-0.12	507461205	122885	58.85	4180	4180	4050	5430	2930	4180	4129.56	0.96	0	4887	4363	4271	4088	3996	3813	4317	4042	122	1250	500	2750	5	1	23541303	983	-5.05	0.70	12	0.52	-827.00	5941.00	6701	20221122	-37.70	2100	20230726	98.81	6581	-36.56	20230111	2100	98.81	20230726	6150	-32.11	20221122	2100	98.81	20230726	0.28	N	238090	500	122 억		224899	N	N	0	N	00	N
69	20231120	130938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4135	-45	5	-1.08	472057285	114372	54.77	4180	4180	4050	5430	2930	4180	4127.39	0.96	0	5241	4363	4271	4088	3996	3813	4317	4042	122	1250	500	2750	5	1	23541303	973	-5.00	0.70	12	0.49	-827.00	5941.00	6701	20221122	-38.29	2100	20230726	96.90	6581	-37.17	20230111	2100	96.90	20230726	6150	-32.76	20221122	2100	96.90	20230726	0.28	N	238090	500	122 억		224899	N	N	0	N	00	N
70	20231120	120943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4095	-85	5	-2.03	363581900	88193	42.23	4180	4180	4050	5430	2930	4180	4122.57	0.96	0	6862	4363	4271	4088	3996	3813	4317	4042	122	1250	500	2750	5	1	23541303	964	-4.95	0.69	12	0.37	-827.00	5941.00	6701	20221122	-38.89	2100	20230726	95.00	6581	-37.78	20230111	2100	95.00	20230726	6150	-33.41	20221122	2100	95.00	20230726	0.28	N	238090	500	122 억		224899	N	N	0	N	00	N
71	20231120	110938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4080	-100	5	-2.39	335656295	81338	38.95	4180	4180	4050	5430	2930	4180	4126.68	0.96	0	6738	4363	4271	4088	3996	3813	4317	4042	122	1250	500	2750	5	1	23541303	960	-4.93	0.69	12	0.35	-827.00	5941.00	6701	20221122	-39.11	2100	20230726	94.29	6581	-38.00	20230111	2100	94.29	20230726	6150	-33.66	20221122	2100	94.29	20230726	0.28	N	238090	500	122 억		224899	N	N	0	N	00	N
72	20231120	100935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4070	-110	5	-2.63	136987310	33292	15.94	4180	4180	4070	5430	2930	4180	4114.72	0.96	0	7278	4363	4271	4088	3996	3813	4317	4042	122	1250	500	2750	5	1	23541303	958	-4.92	0.69	12	0.14	-827.00	5941.00	6701	20221122	-39.26	2100	20230726	93.81	6581	-38.16	20230111	2100	93.81	20230726	6150	-33.82	20221122	2100	93.81	20230726	0.28	N	238090	500	122 억		224899	N	N	0	N	00	N
73	20231120	090945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4100	-80	5	-1.91	45480655	10972	5.25	4180	4180	4085	5430	2930	4180	4145.16	0.96	0	-1571	4363	4271	4088	3996	3813	4317	4042	122	1250	500	2750	5	1	23541303	965	-4.96	0.69	12	0.05	-827.00	5941.00	6701	20221122	-38.82	2100	20230726	95.24	6581	-37.70	20230111	2100	95.24	20230726	6150	-33.33	20221122	2100	95.24	20230726	0.28	N	238090	500	122 억		224899	N	N	0	N	00	N
74	20231117	161004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	100	2	2.45	847303955	208633	67.19	4045	4180	3905	5300	2860	4080	4061.07	1.02	0	-16084	4310	4195	4040	3925	3770	4252	3982	122	1220	500	2690	5	1	23541303	984	-5.05	0.70	12	0.89	-827.00	5941.00	6701	20221122	-37.62	2100	20230726	99.05	6581	-36.48	20230111	2100	99.05	20230726	6150	-32.03	20221122	2100	99.05	20230726	0.31	N	238090	500	122 억		240914	N	N	0	N	00	N
75	20231117	151011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4140	60	2	1.47	772516875	190715	61.42	4045	4180	3905	5300	2860	4080	4050.64	1.02	0	-16065	4310	4195	4040	3925	3770	4252	3982	122	1220	500	2690	5	1	23541303	975	-5.01	0.70	12	0.81	-827.00	5941.00	6701	20221122	-38.22	2100	20230726	97.14	6581	-37.09	20230111	2100	97.14	20230726	6150	-32.68	20221122	2100	97.14	20230726	0.31	N	238090	500	122 억		240914	N	N	0	N	00	N
76	20231117	141005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3980	-100	5	-2.45	550266620	136809	44.06	4045	4180	3905	5300	2860	4080	4022.15	1.02	0	-11775	4310	4195	4040	3925	3770	4252	3982	122	1220	500	2690	5	1	23541303	937	-4.81	0.67	12	0.58	-827.00	5941.00	6701	20221122	-40.61	2100	20230726	89.52	6581	-39.52	20230111	2100	89.52	20230726	6150	-35.28	20221122	2100	89.52	20230726	0.31	N	238090	500	122 억		240914	N	N	0	N	00	N
77	20231117	131003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3990	-90	5	-2.21	529832310	131676	42.41	4045	4180	3905	5300	2860	4080	4023.76	1.02	0	-11495	4310	4195	4040	3925	3770	4252	3982	122	1220	500	2690	5	1	23541303	939	-4.82	0.67	12	0.56	-827.00	5941.00	6701	20221122	-40.46	2100	20230726	90.00	6581	-39.37	20230111	2100	90.00	20230726	6150	-35.12	20221122	2100	90.00	20230726	0.31	N	238090	500	122 억		240914	N	N	0	N	00	N
78	20231117	121005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3975	-105	5	-2.57	428130090	106080	34.17	4045	4180	3905	5300	2860	4080	4035.92	1.02	0	-11495	4310	4195	4040	3925	3770	4252	3982	122	1220	500	2690	5	1	23541303	936	-4.81	0.67	12	0.45	-827.00	5941.00	6701	20221122	-40.68	2100	20230726	89.29	6581	-39.60	20230111	2100	89.29	20230726	6150	-35.37	20221122	2100	89.29	20230726	0.31	N	238090	500	122 억		240914	N	N	0	N	00	N
79	20231117	111009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3990	-90	5	-2.21	402683825	99670	32.10	4045	4180	3905	5300	2860	4080	4040.17	1.02	0	-10284	4310	4195	4040	3925	3770	4252	3982	122	1220	500	2690	5	1	23541303	939	-4.82	0.67	12	0.42	-827.00	5941.00	6701	20221122	-40.46	2100	20230726	90.00	6581	-39.37	20230111	2100	90.00	20230726	6150	-35.12	20221122	2100	90.00	20230726	0.31	N	238090	500	122 억		240914	N	N	0	N	00	N
80	20231117	101006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4010	-70	5	-1.72	341646470	84532	27.23	4045	4180	3905	5300	2860	4080	4041.62	1.02	0	-7977	4310	4195	4040	3925	3770	4252	3982	122	1220	500	2690	5	1	23541303	944	-4.85	0.67	12	0.36	-827.00	5941.00	6701	20221122	-40.16	2100	20230726	90.95	6581	-39.07	20230111	2100	90.95	20230726	6150	-34.80	20221122	2100	90.95	20230726	0.31	N	238090	500	122 억		240914	N	N	0	N	00	N
81	20231117	091008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4075	-5	5	-0.12	66855905	16808	5.41	4045	4135	3905	5300	2860	4080	3977.62	1.02	0	2311	4310	4195	4040	3925	3770	4252	3982	122	1220	500	2690	5	1	23541303	959	-4.93	0.69	12	0.07	-827.00	5941.00	6701	20221122	-39.19	2100	20230726	94.05	6581	-38.08	20230111	2100	94.05	20230726	6150	-33.74	20221122	2100	94.05	20230726	0.31	N	238090	500	122 억		240914	N	N	0	N	00	N
82	20231116	161005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4095	130	2	3.28	1229523815	305016	155.90	3960	4155	3885	5150	2780	3965	4031.02	1.02	0	-1766	4188	4076	3913	3801	3638	4132	3857	122	1185	500	2610	5	1	23541303	964	-4.95	0.69	12	1.30	-827.00	5941.00	6701	20221122	-38.89	2100	20230726	95.00	6581	-37.78	20230111	2100	95.00	20230726	6150	-33.41	20221122	2100	95.00	20230726	0.31	N	238090	500	122 억		239040	N	N	0	N	00	N
83	20231116	150959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4095	130	2	3.28	1183698130	293794	150.16	3960	4155	3885	5150	2780	3965	4029.01	1.02	0	-2564	4188	4076	3913	3801	3638	4132	3857	122	1185	500	2610	5	1	23541303	964	-4.95	0.69	12	1.25	-827.00	5941.00	6701	20221122	-38.89	2100	20230726	95.00	6581	-37.78	20230111	2100	95.00	20230726	6150	-33.41	20221122	2100	95.00	20230726	0.31	N	238090	500	122 억		239040	N	N	0	N	00	N
84	20231116	140936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4075	110	2	2.77	998994285	248578	127.05	3960	4155	3885	5150	2780	3965	4018.84	1.02	0	-4514	4188	4076	3913	3801	3638	4132	3857	122	1185	500	2610	5	1	23541303	959	-4.93	0.69	12	1.06	-827.00	5941.00	6701	20221122	-39.19	2100	20230726	94.05	6581	-38.08	20230111	2100	94.05	20230726	6150	-33.74	20221122	2100	94.05	20230726	0.31	N	238090	500	122 억		239040	N	N	0	N	00	N
85	20231116	130959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4070	105	2	2.65	803475365	200663	102.56	3960	4155	3885	5150	2780	3965	4004.11	1.02	0	-2651	4188	4076	3913	3801	3638	4132	3857	122	1185	500	2610	5	1	23541303	958	-4.92	0.69	12	0.85	-827.00	5941.00	6701	20221122	-39.26	2100	20230726	93.81	6581	-38.16	20230111	2100	93.81	20230726	6150	-33.82	20221122	2100	93.81	20230726	0.31	N	238090	500	122 억		239040	N	N	0	N	00	N
86	20231116	121000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3970	5	2	0.13	339174760	85764	43.83	3960	4000	3885	5150	2780	3965	3954.74	1.02	0	-8674	4188	4076	3913	3801	3638	4132	3857	122	1185	500	2610	5	1	23541303	935	-4.80	0.67	12	0.36	-827.00	5941.00	6701	20221122	-40.76	2100	20230726	89.05	6581	-39.67	20230111	2100	89.05	20230726	6150	-35.45	20221122	2100	89.05	20230726	0.31	N	238090	500	122 억		239040	N	N	0	N	00	N
87	20231116	110959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3995	30	2	0.76	223509425	56604	28.93	3960	4000	3885	5150	2780	3965	3948.65	1.02	0	-8966	4188	4076	3913	3801	3638	4132	3857	122	1185	500	2610	5	1	23541303	940	-4.83	0.67	12	0.24	-827.00	5941.00	6701	20221122	-40.38	2100	20230726	90.24	6581	-39.29	20230111	2100	90.24	20230726	6150	-35.04	20221122	2100	90.24	20230726	0.31	N	238090	500	122 억		239040	N	N	0	N	00	N
88	20231116	100959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3960	-5	5	-0.13	66086270	16762	8.57	3960	3960	3885	5150	2780	3965	3942.61	1.02	0	-2654	4188	4076	3913	3801	3638	4132	3857	122	1185	500	2610	5	1	23541303	932	-4.79	0.67	12	0.07	-827.00	5941.00	6701	20221122	-40.90	2100	20230726	88.57	6581	-39.83	20230111	2100	88.57	20230726	6150	-35.61	20221122	2100	88.57	20230726	0.31	N	238090	500	122 억		239040	N	N	0	N	00	N
89	20231116	091004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3965	0	3	0.00	0	0	0.00	0	0	0	5150	2780	3965	0.00	1.02	0	0	4188	4076	3913	3801	3638	4132	3857	122	1185	500	2610	5	1	23541303	933	-4.79	0.67	12	0.00	-827.00	5941.00	6701	20221122	-40.83	2100	20230726	88.81	6581	-39.75	20230111	2100	88.81	20230726	6150	-35.53	20221122	2100	88.81	20230726	0.31	N	238090	500	122 억		239040	N	N	0	N	00	N
90	20231115	160852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3965	265	2	7.16	766985555	195453	393.42	3750	4025	3750	4810	2590	3700	3924.09	0.93	0	22758	3913	3806	3743	3636	3573	3775	3605	122	1110	500	2440	5	1	23541303	933	-4.79	0.67	12	0.83	-827.00	5941.00	6701	20221122	-40.83	2100	20230726	88.81	6581	-39.75	20230111	2100	88.81	20230726	6150	-35.53	20221122	2100	88.81	20230726	0.35	N	238090	500	122 억		217806	N	N	0	N	00	N
91	20231115	151016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3990	290	2	7.84	731501985	186496	375.39	3750	4025	3750	4810	2590	3700	3922.35	0.93	0	20815	3913	3806	3743	3636	3573	3775	3605	122	1110	500	2440	5	1	23541303	939	-4.82	0.67	12	0.79	-827.00	5941.00	6701	20221122	-40.46	2100	20230726	90.00	6581	-39.37	20230111	2100	90.00	20230726	6150	-35.12	20221122	2100	90.00	20230726	0.35	N	238090	500	122 억		217806	N	N	0	N	00	N
92	20231115	141014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3840	140	2	3.78	374059225	96320	193.88	3750	3970	3750	4810	2590	3700	3883.51	0.93	0	17031	3913	3806	3743	3636	3573	3775	3605	122	1110	500	2440	5	1	23541303	904	-4.64	0.65	12	0.41	-827.00	5941.00	6701	20221122	-42.70	2100	20230726	82.86	6581	-41.65	20230111	2100	82.86	20230726	6150	-37.56	20221122	2100	82.86	20230726	0.35	N	238090	500	122 억		217806	N	N	0	N	00	N
93	20231115	131014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3815	115	2	3.11	345146160	88774	178.69	3750	3970	3750	4810	2590	3700	3887.92	0.93	0	15107	3913	3806	3743	3636	3573	3775	3605	122	1110	500	2440	5	1	23541303	898	-4.61	0.64	12	0.38	-827.00	5941.00	6701	20221122	-43.07	2100	20230726	81.67	6581	-42.03	20230111	2100	81.67	20230726	6150	-37.97	20221122	2100	81.67	20230726	0.35	N	238090	500	122 억		217806	N	N	0	N	00	N
94	20231115	121017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3800	100	2	2.70	331073950	85098	171.29	3750	3970	3750	4810	2590	3700	3890.50	0.93	0	13359	3913	3806	3743	3636	3573	3775	3605	122	1110	500	2440	5	1	23541303	895	-4.59	0.64	12	0.36	-827.00	5941.00	6701	20221122	-43.29	2100	20230726	80.95	6581	-42.26	20230111	2100	80.95	20230726	6150	-38.21	20221122	2100	80.95	20230726	0.35	N	238090	500	122 억		217806	N	N	0	N	00	N
95	20231115	111027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3900	200	2	5.41	307465040	78932	158.88	3750	3970	3750	4810	2590	3700	3895.32	0.93	0	12153	3913	3806	3743	3636	3573	3775	3605	122	1110	500	2440	5	1	23541303	918	-4.72	0.66	12	0.34	-827.00	5941.00	6701	20221122	-41.80	2100	20230726	85.71	6581	-40.74	20230111	2100	85.71	20230726	6150	-36.59	20221122	2100	85.71	20230726	0.35	N	238090	500	122 억		217806	N	N	0	N	00	N
96	20231115	101018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3850	150	2	4.05	260741530	66786	134.43	3750	3970	3750	4810	2590	3700	3904.13	0.93	0	9354	3913	3806	3743	3636	3573	3775	3605	122	1110	500	2440	5	1	23541303	906	-4.66	0.65	12	0.28	-827.00	5941.00	6701	20221122	-42.55	2100	20230726	83.33	6581	-41.50	20230111	2100	83.33	20230726	6150	-37.40	20221122	2100	83.33	20230726	0.35	N	238090	500	122 억		217806	N	N	0	N	00	N
97	20231115	091009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3840	140	2	3.78	28695130	7547	15.19	3750	3840	3750	4810	2590	3700	3802.19	0.93	0	711	3913	3806	3743	3636	3573	3775	3605	122	1110	500	2440	5	1	23541303	904	-4.64	0.65	12	0.03	-827.00	5941.00	6701	20221122	-42.70	2100	20230726	82.86	6581	-41.65	20230111	2100	82.86	20230726	6150	-37.56	20221122	2100	82.86	20230726	0.35	N	238090	500	122 억		217806	N	N	0	N	00	N
98	20231114	160954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3700	-70	5	-1.86	186720510	49486	20.98	3755	3850	3680	4900	2640	3770	3773.42	0.91	0	2926	4253	4011	3708	3466	3163	4132	3587	122	1130	500	2480	5	1	23541303	871	-4.47	0.62	12	0.21	-827.00	5941.00	6701	20221122	-44.78	2100	20230726	76.19	6581	-43.78	20230111	2100	76.19	20230726	6150	-39.84	20221122	2100	76.19	20230726	0.36	N	238090	500	122 억		214852	N	N	0	N	00	N
99	20231114	151000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3820	50	2	1.33	141450855	37347	15.83	3755	3850	3680	4900	2640	3770	3787.48	0.91	0	1751	4253	4011	3708	3466	3163	4132	3587	122	1130	500	2480	5	1	23541303	899	-4.62	0.64	12	0.16	-827.00	5941.00	6701	20221122	-42.99	2100	20230726	81.90	6581	-41.95	20230111	2100	81.90	20230726	6150	-37.89	20221122	2100	81.90	20230726	0.36	N	238090	500	122 억		214852	N	N	0	N	00	N
100	20231114	140958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3785	15	2	0.40	80063520	21180	8.98	3755	3850	3680	4900	2640	3770	3780.15	0.91	0	-404	4253	4011	3708	3466	3163	4132	3587	122	1130	500	2480	5	1	23541303	891	-4.58	0.64	12	0.09	-827.00	5941.00	6701	20221122	-43.52	2100	20230726	80.24	6581	-42.49	20230111	2100	80.24	20230726	6150	-38.46	20221122	2100	80.24	20230726	0.36	N	238090	500	122 억		214852	N	N	0	N	00	N
101	20231114	130958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3770	0	3	0.00	70045730	18523	7.85	3755	3850	3680	4900	2640	3770	3781.55	0.91	0	-195	4253	4011	3708	3466	3163	4132	3587	122	1130	500	2480	5	1	23541303	888	-4.56	0.63	12	0.08	-827.00	5941.00	6701	20221122	-43.74	2100	20230726	79.52	6581	-42.71	20230111	2100	79.52	20230726	6150	-38.70	20221122	2100	79.52	20230726	0.36	N	238090	500	122 억		214852	N	N	0	N	00	N
102	20231114	121001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3795	25	2	0.66	60574120	16019	6.79	3755	3850	3680	4900	2640	3770	3781.39	0.91	0	-688	4253	4011	3708	3466	3163	4132	3587	122	1130	500	2480	5	1	23541303	893	-4.59	0.64	12	0.07	-827.00	5941.00	6701	20221122	-43.37	2100	20230726	80.71	6581	-42.33	20230111	2100	80.71	20230726	6150	-38.29	20221122	2100	80.71	20230726	0.36	N	238090	500	122 억		214852	N	N	0	N	00	N
103	20231114	111012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3760	-10	5	-0.27	50982415	13479	5.71	3755	3850	3680	4900	2640	3770	3782.36	0.91	0	-1659	4253	4011	3708	3466	3163	4132	3587	122	1130	500	2480	5	1	23541303	885	-4.55	0.63	12	0.06	-827.00	5941.00	6701	20221122	-43.89	2100	20230726	79.05	6581	-42.87	20230111	2100	79.05	20230726	6150	-38.86	20221122	2100	79.05	20230726	0.36	N	238090	500	122 억		214852	N	N	0	N	00	N
104	20231114	101000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3780	10	2	0.27	31630530	8316	3.53	3755	3850	3755	4900	2640	3770	3803.58	0.91	0	-555	4253	4011	3708	3466	3163	4132	3587	122	1130	500	2480	5	1	23541303	890	-4.57	0.64	12	0.04	-827.00	5941.00	6701	20221122	-43.59	2100	20230726	80.00	6581	-42.56	20230111	2100	80.00	20230726	6150	-38.54	20221122	2100	80.00	20230726	0.36	N	238090	500	122 억		214852	N	N	0	N	00	N
105	20231114	090951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3845	75	2	1.99	14897510	3902	1.65	3755	3850	3755	4900	2640	3770	3817.92	0.91	0	-94	4253	4011	3708	3466	3163	4132	3587	122	1130	500	2480	5	1	23541303	905	-4.65	0.65	12	0.02	-827.00	5941.00	6701	20221122	-42.62	2100	20230726	83.10	6581	-41.57	20230111	2100	83.10	20230726	6150	-37.48	20221122	2100	83.10	20230726	0.36	N	238090	500	122 억		214852	N	N	0	N	00	N
106	20231113	160942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3770	70	2	1.89	855797885	235101	296.04	3665	3950	3405	4810	2590	3700	3640.09	0.95	0	-6998	3846	3772	3666	3592	3486	3810	3630	122	1110	500	2440	5	1	23541303	888	-4.56	0.63	12	1.00	-827.00	5941.00	6701	20221122	-43.74	2100	20230726	79.52	6581	-42.71	20230111	2100	79.52	20230726	6150	-38.70	20221122	2100	79.52	20230726	0.36	N	238090	500	122 억		223987	N	N	0	N	00	N
107	20231113	150938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3835	135	2	3.65	835260815	229676	289.21	3665	3950	3405	4810	2590	3700	3636.69	0.95	0	-6803	3846	3772	3666	3592	3486	3810	3630	122	1110	500	2440	5	1	23541303	903	-4.64	0.65	12	0.98	-827.00	5941.00	6701	20221122	-42.77	2100	20230726	82.62	6581	-41.73	20230111	2100	82.62	20230726	6150	-37.64	20221122	2100	82.62	20230726	0.36	N	238090	500	122 억		223987	N	N	0	N	00	N
108	20231113	140939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3625	-75	5	-2.03	592368880	165698	208.65	3665	3800	3405	4810	2590	3700	3574.99	0.95	0	-2385	3846	3772	3666	3592	3486	3810	3630	122	1110	500	2440	5	1	23541303	853	-4.38	0.61	12	0.70	-827.00	5941.00	6701	20221122	-45.90	2100	20230726	72.62	6581	-44.92	20230111	2100	72.62	20230726	6150	-41.06	20221122	2100	72.62	20230726	0.36	N	238090	500	122 억		223987	N	N	0	N	00	N
109	20231113	130936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3685	-15	5	-0.41	555870415	155735	196.10	3665	3800	3405	4810	2590	3700	3569.34	0.95	0	-2494	3846	3772	3666	3592	3486	3810	3630	122	1110	500	2440	5	1	23541303	867	-4.46	0.62	12	0.66	-827.00	5941.00	6701	20221122	-45.01	2100	20230726	75.48	6581	-44.01	20230111	2100	75.48	20230726	6150	-40.08	20221122	2100	75.48	20230726	0.36	N	238090	500	122 억		223987	N	N	0	N	00	N
110	20231113	120939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3480	-220	5	-5.95	390560790	110230	138.80	3665	3665	3405	4810	2590	3700	3543.14	0.95	0	981	3846	3772	3666	3592	3486	3810	3630	122	1110	500	2440	5	1	23541303	819	-4.21	0.59	12	0.47	-827.00	5941.00	6701	20221122	-48.07	2100	20230726	65.71	6581	-47.12	20230111	2100	65.71	20230726	6150	-43.41	20221122	2100	65.71	20230726	0.36	N	238090	500	122 억		223987	N	N	0	N	00	N
111	20231113	110935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3570	-130	5	-3.51	240253705	67427	84.90	3665	3665	3525	4810	2590	3700	3563.17	0.95	0	2872	3846	3772	3666	3592	3486	3810	3630	122	1110	500	2440	5	1	23541303	840	-4.32	0.60	12	0.29	-827.00	5941.00	6701	20221122	-46.72	2100	20230726	70.00	6581	-45.75	20230111	2100	70.00	20230726	6150	-41.95	20221122	2100	70.00	20230726	0.36	N	238090	500	122 억		223987	N	N	0	N	00	N
112	20231113	100933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3580	-120	5	-3.24	73770285	20539	25.86	3665	3665	3525	4810	2590	3700	3591.72	0.95	0	2452	3846	3772	3666	3592	3486	3810	3630	122	1110	500	2440	5	1	23541303	843	-4.33	0.60	12	0.09	-827.00	5941.00	6701	20221122	-46.58	2100	20230726	70.48	6581	-45.60	20230111	2100	70.48	20230726	6150	-41.79	20221122	2100	70.48	20230726	0.36	N	238090	500	122 억		223987	N	N	0	N	00	N
113	20231113	090941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3595	-105	5	-2.84	37608435	10460	13.17	3665	3665	3525	4810	2590	3700	3595.45	0.95	0	1717	3846	3772	3666	3592	3486	3810	3630	122	1110	500	2440	5	1	23541303	846	-4.35	0.61	12	0.04	-827.00	5941.00	6701	20221122	-46.35	2100	20230726	71.19	6581	-45.37	20230111	2100	71.19	20230726	6150	-41.54	20221122	2100	71.19	20230726	0.36	N	238090	500	122 억		223987	N	N	0	N	00	N
114	20231110	160953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3700	-15	5	-0.40	284852350	77888	19.65	3660	3740	3560	4825	2605	3715	3657.20	0.96	0	-1319	3961	3837	3676	3552	3391	3900	3615	122	1110	500	2450	5	1	23541303	871	-4.47	0.62	12	0.33	-827.00	5941.00	6701	20221122	-44.78	2100	20230726	76.19	6581	-43.78	20230111	2100	76.19	20230726	6150	-39.84	20221122	2100	76.19	20230726	0.40	N	238090	500	122 억		225289	N	N	0	N	00	N
115	20231110	150956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3685	-30	5	-0.81	246308015	67466	17.02	3660	3740	3560	4825	2605	3715	3650.85	0.96	0	394	3961	3837	3676	3552	3391	3900	3615	122	1110	500	2450	5	1	23541303	867	-4.46	0.62	12	0.29	-827.00	5941.00	6701	20221122	-45.01	2100	20230726	75.48	6581	-44.01	20230111	2100	75.48	20230726	6150	-40.08	20221122	2100	75.48	20230726	0.40	N	238090	500	122 억		225289	N	N	0	N	00	N
116	20231110	140943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3645	-70	5	-1.88	163174180	44825	11.31	3660	3740	3560	4825	2605	3715	3640.25	0.96	0	2358	3961	3837	3676	3552	3391	3900	3615	122	1110	500	2450	5	1	23541303	858	-4.41	0.61	12	0.19	-827.00	5941.00	6701	20221122	-45.61	2100	20230726	73.57	6581	-44.61	20230111	2100	73.57	20230726	6150	-40.73	20221122	2100	73.57	20230726	0.40	N	238090	500	122 억		225289	N	N	0	N	00	N
117	20231110	130945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3630	-85	5	-2.29	157573595	43277	10.92	3660	3740	3560	4825	2605	3715	3641.05	0.96	0	2263	3961	3837	3676	3552	3391	3900	3615	122	1110	500	2450	5	1	23541303	855	-4.39	0.61	12	0.18	-827.00	5941.00	6701	20221122	-45.83	2100	20230726	72.86	6581	-44.84	20230111	2100	72.86	20230726	6150	-40.98	20221122	2100	72.86	20230726	0.40	N	238090	500	122 억		225289	N	N	0	N	00	N
118	20231110	120951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3625	-90	5	-2.42	152008085	41741	10.53	3660	3740	3560	4825	2605	3715	3641.70	0.96	0	2378	3961	3837	3676	3552	3391	3900	3615	122	1110	500	2450	5	1	23541303	853	-4.38	0.61	12	0.18	-827.00	5941.00	6701	20221122	-45.90	2100	20230726	72.62	6581	-44.92	20230111	2100	72.62	20230726	6150	-41.06	20221122	2100	72.62	20230726	0.40	N	238090	500	122 억		225289	N	N	0	N	00	N
119	20231110	110934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3665	-50	5	-1.35	128851885	35389	8.93	3660	3740	3560	4825	2605	3715	3641.02	0.96	0	2018	3961	3837	3676	3552	3391	3900	3615	122	1110	500	2450	5	1	23541303	863	-4.43	0.62	12	0.15	-827.00	5941.00	6701	20221122	-45.31	2100	20230726	74.52	6581	-44.31	20230111	2100	74.52	20230726	6150	-40.41	20221122	2100	74.52	20230726	0.40	N	238090	500	122 억		225289	N	N	0	N	00	N
120	20231110	100944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3680	-35	5	-0.94	122399425	33623	8.48	3660	3740	3560	4825	2605	3715	3640.35	0.96	0	2146	3961	3837	3676	3552	3391	3900	3615	122	1110	500	2450	5	1	23541303	866	-4.45	0.62	12	0.14	-827.00	5941.00	6701	20221122	-45.08	2100	20230726	75.24	6581	-44.08	20230111	2100	75.24	20230726	6150	-40.16	20221122	2100	75.24	20230726	0.40	N	238090	500	122 억		225289	N	N	0	N	00	N
121	20231110	090928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3645	-70	5	-1.88	6234045	1707	0.43	3660	3660	3640	4825	2605	3715	3652.05	0.96	0	80	3961	3837	3676	3552	3391	3900	3615	122	1110	500	2450	5	1	23541303	858	-4.41	0.61	12	0.01	-827.00	5941.00	6701	20221122	-45.61	2100	20230726	73.57	6581	-44.61	20230111	2100	73.57	20230726	6150	-40.73	20221122	2100	73.57	20230726	0.40	N	238090	500	122 억		225289	N	N	0	N	00	N
122	20231109	160922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3715	10	2	0.27	1448866760	396415	168.35	3705	3800	3515	4815	2595	3705	3654.92	1.06	0	-24764	3991	3847	3736	3592	3481	3792	3537	122	1110	500	2440	5	1	23541303	875	-4.49	0.63	12	1.68	-827.00	5941.00	6701	20221122	-44.56	2100	20230726	76.90	6581	-43.55	20230111	2100	76.90	20230726	6150	-39.59	20221122	2100	76.90	20230726	0.40	N	238090	500	122 억		250106	N	N	0	N	00	N
123	20231109	150921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3730	25	2	0.67	1416833970	387772	164.68	3705	3800	3515	4815	2595	3705	3653.78	1.06	0	-20786	3991	3847	3736	3592	3481	3792	3537	122	1110	500	2440	5	1	23541303	878	-4.51	0.63	12	1.65	-827.00	5941.00	6701	20221122	-44.34	2100	20230726	77.62	6581	-43.32	20230111	2100	77.62	20230726	6150	-39.35	20221122	2100	77.62	20230726	0.40	N	238090	500	122 억		250106	N	N	0	N	00	N
124	20231109	140918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3620	-85	5	-2.29	1035396210	285143	121.09	3705	3760	3515	4815	2595	3705	3631.15	1.06	0	-11253	3991	3847	3736	3592	3481	3792	3537	122	1110	500	2440	5	1	23541303	852	-4.38	0.61	12	1.21	-827.00	5941.00	6701	20221122	-45.98	2100	20230726	72.38	6581	-44.99	20230111	2100	72.38	20230726	6150	-41.14	20221122	2100	72.38	20230726	0.40	N	238090	500	122 억		250106	N	N	0	N	00	N
125	20231109	130921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3615	-90	5	-2.43	684760765	188018	79.85	3705	3760	3515	4815	2595	3705	3642.00	1.06	0	9976	3991	3847	3736	3592	3481	3792	3537	122	1110	500	2440	5	1	23541303	851	-4.37	0.61	12	0.80	-827.00	5941.00	6701	20221122	-46.05	2100	20230726	72.14	6581	-45.07	20230111	2100	72.14	20230726	6150	-41.22	20221122	2100	72.14	20230726	0.40	N	238090	500	122 억		250106	N	N	0	N	00	N
126	20231109	120925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3675	-30	5	-0.81	544494515	149397	63.45	3705	3760	3515	4815	2595	3705	3644.61	1.06	0	2817	3991	3847	3736	3592	3481	3792	3537	122	1110	500	2440	5	1	23541303	865	-4.44	0.62	12	0.63	-827.00	5941.00	6701	20221122	-45.16	2100	20230726	75.00	6581	-44.16	20230111	2100	75.00	20230726	6150	-40.24	20221122	2100	75.00	20230726	0.40	N	238090	500	122 억		250106	N	N	0	N	00	N
127	20231109	110921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3620	-85	5	-2.29	438233585	120300	51.09	3705	3760	3515	4815	2595	3705	3642.84	1.06	0	864	3991	3847	3736	3592	3481	3792	3537	122	1110	500	2440	5	1	23541303	852	-4.38	0.61	12	0.51	-827.00	5941.00	6701	20221122	-45.98	2100	20230726	72.38	6581	-44.99	20230111	2100	72.38	20230726	6150	-41.14	20221122	2100	72.38	20230726	0.40	N	238090	500	122 억		250106	N	N	0	N	00	N
128	20231109	100916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3630	-75	5	-2.02	245618470	66955	28.43	3705	3760	3515	4815	2595	3705	3668.41	1.06	0	-204	3991	3847	3736	3592	3481	3792	3537	122	1110	500	2440	5	1	23541303	855	-4.39	0.61	12	0.28	-827.00	5941.00	6701	20221122	-45.83	2100	20230726	72.86	6581	-44.84	20230111	2100	72.86	20230726	6150	-40.98	20221122	2100	72.86	20230726	0.40	N	238090	500	122 억		250106	N	N	0	N	00	N
129	20231109	090922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3710	5	2	0.13	42854950	11525	4.89	3705	3760	3635	4815	2595	3705	3718.43	1.06	0	-2771	3991	3847	3736	3592	3481	3792	3537	122	1110	500	2440	5	1	23541303	873	-4.49	0.62	12	0.05	-827.00	5941.00	6701	20221122	-44.64	2100	20230726	76.67	6581	-43.63	20230111	2100	76.67	20230726	6150	-39.67	20221122	2100	76.67	20230726	0.40	N	238090	500	122 억		250106	N	N	0	N	00	N
130	20231108	160914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3705	-95	5	-2.50	880638440	235321	179.85	3800	3880	3625	4940	2660	3800	3742.31	1.18	0	-31558	4036	3917	3781	3662	3526	3977	3722	122	1140	500	2500	5	1	23541303	872	-4.48	0.62	12	1.00	-827.00	5941.00	6701	20221122	-44.71	2100	20230726	76.43	6581	-43.70	20230111	2100	76.43	20230726	6150	-39.76	20221122	2100	76.43	20230726	0.41	N	238090	500	122 억		278023	N	N	0	N	00	N
131	20231108	150919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3790	-10	5	-0.26	725983380	194148	148.38	3800	3880	3625	4940	2660	3800	3739.33	1.18	0	-29024	4036	3917	3781	3662	3526	3977	3722	122	1140	500	2500	5	1	23541303	892	-4.58	0.64	12	0.82	-827.00	5941.00	6701	20221122	-43.44	2100	20230726	80.48	6581	-42.41	20230111	2100	80.48	20230726	6150	-38.37	20221122	2100	80.48	20230726	0.41	N	238090	500	122 억		278023	N	N	0	N	00	N
132	20231108	140913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3645	-155	5	-4.08	517103480	137880	105.38	3800	3880	3630	4940	2660	3800	3750.39	1.18	0	-21463	4036	3917	3781	3662	3526	3977	3722	122	1140	500	2500	5	1	23541303	858	-4.41	0.61	12	0.59	-827.00	5941.00	6701	20221122	-45.61	2100	20230726	73.57	6581	-44.61	20230111	2100	73.57	20230726	6150	-40.73	20221122	2100	73.57	20230726	0.41	N	238090	500	122 억		278023	N	N	0	N	00	N
133	20231108	130911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3745	-55	5	-1.45	441693215	117338	89.68	3800	3880	3675	4940	2660	3800	3764.28	1.18	0	-18242	4036	3917	3781	3662	3526	3977	3722	122	1140	500	2500	5	1	23541303	882	-4.53	0.63	12	0.50	-827.00	5941.00	6701	20221122	-44.11	2100	20230726	78.33	6581	-43.09	20230111	2100	78.33	20230726	6150	-39.11	20221122	2100	78.33	20230726	0.41	N	238090	500	122 억		278023	N	N	0	N	00	N
134	20231108	120907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3775	-25	5	-0.66	392153940	104081	79.54	3800	3880	3675	4940	2660	3800	3767.78	1.18	0	-16660	4036	3917	3781	3662	3526	3977	3722	122	1140	500	2500	5	1	23541303	889	-4.56	0.64	12	0.44	-827.00	5941.00	6701	20221122	-43.67	2100	20230726	79.76	6581	-42.64	20230111	2100	79.76	20230726	6150	-38.62	20221122	2100	79.76	20230726	0.41	N	238090	500	122 억		278023	N	N	0	N	00	N
135	20231108	110915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3780	-20	5	-0.53	349418150	92739	70.88	3800	3880	3675	4940	2660	3800	3767.76	1.18	0	-14499	4036	3917	3781	3662	3526	3977	3722	122	1140	500	2500	5	1	23541303	890	-4.57	0.64	12	0.39	-827.00	5941.00	6701	20221122	-43.59	2100	20230726	80.00	6581	-42.56	20230111	2100	80.00	20230726	6150	-38.54	20221122	2100	80.00	20230726	0.41	N	238090	500	122 억		278023	N	N	0	N	00	N
136	20231108	100914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3730	-70	5	-1.84	268889300	71198	54.41	3800	3880	3705	4940	2660	3800	3776.64	1.18	0	-10610	4036	3917	3781	3662	3526	3977	3722	122	1140	500	2500	5	1	23541303	878	-4.51	0.63	12	0.30	-827.00	5941.00	6701	20221122	-44.34	2100	20230726	77.62	6581	-43.32	20230111	2100	77.62	20230726	6150	-39.35	20221122	2100	77.62	20230726	0.41	N	238090	500	122 억		278023	N	N	0	N	00	N
137	20231108	090910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3870	70	2	1.84	29310525	7657	5.85	3800	3880	3775	4940	2660	3800	3827.94	1.18	0	-1088	4036	3917	3781	3662	3526	3977	3722	122	1140	500	2500	5	1	23541303	911	-4.68	0.65	12	0.03	-827.00	5941.00	6701	20221122	-42.25	2100	20230726	84.29	6581	-41.19	20230111	2100	84.29	20230726	6150	-37.07	20221122	2100	84.29	20230726	0.41	N	238090	500	122 억		278023	N	N	0	N	00	N
138	20231107	160913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3800	50	2	1.33	491087385	129908	37.78	3725	3900	3645	4875	2625	3750	3780.18	1.22	0	-11863	4030	3890	3680	3540	3330	3960	3610	122	1125	500	2470	5	1	23541303	895	-4.59	0.64	12	0.55	-827.00	5941.00	6701	20221122	-43.29	2100	20230726	80.95	6581	-42.26	20230111	2100	80.95	20230726	6150	-38.21	20221122	2100	80.95	20230726	0.42	N	238090	500	122 억		287673	N	N	0	N	00	N
139	20231107	150915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3760	10	2	0.27	463717745	122688	35.68	3725	3900	3645	4875	2625	3750	3779.65	1.22	0	-9939	4030	3890	3680	3540	3330	3960	3610	122	1125	500	2470	5	1	23541303	885	-4.55	0.63	12	0.52	-827.00	5941.00	6701	20221122	-43.89	2100	20230726	79.05	6581	-42.87	20230111	2100	79.05	20230726	6150	-38.86	20221122	2100	79.05	20230726	0.42	N	238090	500	122 억		287673	N	N	0	N	00	N
140	20231107	140917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3720	-30	5	-0.80	446350700	118059	34.33	3725	3900	3645	4875	2625	3750	3780.74	1.22	0	-9326	4030	3890	3680	3540	3330	3960	3610	122	1125	500	2470	5	1	23541303	876	-4.50	0.63	12	0.50	-827.00	5941.00	6701	20221122	-44.49	2100	20230726	77.14	6581	-43.47	20230111	2100	77.14	20230726	6150	-39.51	20221122	2100	77.14	20230726	0.42	N	238090	500	122 억		287673	N	N	0	N	00	N
141	20231107	130916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3745	-5	5	-0.13	426547785	112765	32.79	3725	3900	3645	4875	2625	3750	3782.63	1.22	0	-9645	4030	3890	3680	3540	3330	3960	3610	122	1125	500	2470	5	1	23541303	882	-4.53	0.63	12	0.48	-827.00	5941.00	6701	20221122	-44.11	2100	20230726	78.33	6581	-43.09	20230111	2100	78.33	20230726	6150	-39.11	20221122	2100	78.33	20230726	0.42	N	238090	500	122 억		287673	N	N	0	N	00	N
142	20231107	120912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3650	-100	5	-2.67	397086865	104829	30.49	3725	3900	3650	4875	2625	3750	3787.95	1.22	0	-9733	4030	3890	3680	3540	3330	3960	3610	122	1125	500	2470	5	1	23541303	859	-4.41	0.61	12	0.45	-827.00	5941.00	6701	20221122	-45.53	2100	20230726	73.81	6581	-44.54	20230111	2100	73.81	20230726	6150	-40.65	20221122	2100	73.81	20230726	0.42	N	238090	500	122 억		287673	N	N	0	N	00	N
143	20231107	110911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3740	-10	5	-0.27	351626165	92529	26.91	3725	3900	3680	4875	2625	3750	3800.17	1.22	0	-7817	4030	3890	3680	3540	3330	3960	3610	122	1125	500	2470	5	1	23541303	880	-4.52	0.63	12	0.39	-827.00	5941.00	6701	20221122	-44.19	2100	20230726	78.10	6581	-43.17	20230111	2100	78.10	20230726	6150	-39.19	20221122	2100	78.10	20230726	0.42	N	238090	500	122 억		287673	N	N	0	N	00	N
144	20231107	100923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3770	20	2	0.53	271429405	71199	20.71	3725	3900	3680	4875	2625	3750	3812.26	1.22	0	-2421	4030	3890	3680	3540	3330	3960	3610	122	1125	500	2470	5	1	23541303	888	-4.56	0.63	12	0.30	-827.00	5941.00	6701	20221122	-43.74	2100	20230726	79.52	6581	-42.71	20230111	2100	79.52	20230726	6150	-38.70	20221122	2100	79.52	20230726	0.42	N	238090	500	122 억		287673	N	N	0	N	00	N
145	20231107	090859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3785	35	2	0.93	28905030	7766	2.26	3725	3785	3680	4875	2625	3750	3722.00	1.22	0	404	4030	3890	3680	3540	3330	3960	3610	122	1125	500	2470	5	1	23541303	891	-4.58	0.64	12	0.03	-827.00	5941.00	6701	20221122	-43.52	2100	20230726	80.24	6581	-42.49	20230111	2100	80.24	20230726	6150	-38.46	20221122	2100	80.24	20230726	0.42	N	238090	500	122 억		287673	N	N	0	N	00	N
146	20231106	160852	54	100.00	KOSDAQ		비금속	N	N	N	N		N	3750	130	2	3.59	1262198630	342423	37.57	3610	3820	3470	4705	2535	3620	3686.08	1.29	0	-23080	4056	3837	3531	3312	3006	3947	3422	122	1085	500	2380	5	1	23541303	883	-4.53	0.63	12	1.45	-827.00	5941.00	6701	20221122	-44.04	2100	20230726	78.57	6581	-43.02	20230111	2100	78.57	20230726	6150	-39.02	20221122	2100	78.57	20230726	0.42	N	238090	500	122 억		304782	N	N	0	N	01	N
147	20231106	150857	54	100.00	KOSDAQ		비금속	N	N	N	N		N	3755	135	2	3.73	1211625185	328983	36.09	3610	3820	3470	4705	2535	3620	3682.94	1.29	0	-24404	4056	3837	3531	3312	3006	3947	3422	122	1085	500	2380	5	1	23541303	884	-4.54	0.63	12	1.40	-827.00	5941.00	6701	20221122	-43.96	2100	20230726	78.81	6581	-42.94	20230111	2100	78.81	20230726	6150	-38.94	20221122	2100	78.81	20230726	0.42	N	238090	500	122 억		304782	N	N	0	N	01	N
148	20231106	140853	54	100.00	KOSDAQ		비금속	N	N	N	N		N	3690	70	2	1.93	806069470	221701	24.32	3610	3780	3470	4705	2535	3620	3635.84	1.29	0	-18478	4056	3837	3531	3312	3006	3947	3422	122	1085	500	2380	5	1	23541303	869	-4.46	0.62	12	0.94	-827.00	5941.00	6701	20221122	-44.93	2100	20230726	75.71	6581	-43.93	20230111	2100	75.71	20230726	6150	-40.00	20221122	2100	75.71	20230726	0.42	N	238090	500	122 억		304782	N	N	0	N	01	N
149	20231106	130901	54	100.00	KOSDAQ		비금속	N	N	N	N		N	3725	105	2	2.90	665982990	184027	20.19	3610	3780	3470	4705	2535	3620	3618.94	1.29	0	-16937	4056	3837	3531	3312	3006	3947	3422	122	1085	500	2380	5	1	23541303	877	-4.50	0.63	12	0.78	-827.00	5941.00	6701	20221122	-44.41	2100	20230726	77.38	6581	-43.40	20230111	2100	77.38	20230726	6150	-39.43	20221122	2100	77.38	20230726	0.42	N	238090	500	122 억		304782	N	N	0	N	01	N
150	20231106	120858	54	100.00	KOSDAQ		비금속	N	N	N	N		N	3700	80	2	2.21	514321675	143417	15.74	3610	3750	3470	4705	2535	3620	3586.20	1.29	0	-4302	4056	3837	3531	3312	3006	3947	3422	122	1085	500	2380	5	1	23541303	871	-4.47	0.62	12	0.61	-827.00	5941.00	6701	20221122	-44.78	2100	20230726	76.19	6581	-43.78	20230111	2100	76.19	20230726	6150	-39.84	20221122	2100	76.19	20230726	0.42	N	238090	500	122 억		304782	N	N	0	N	01	N
151	20231106	110856	54	100.00	KOSDAQ		비금속	N	N	N	N		N	3575	-45	5	-1.24	322275130	91067	9.99	3610	3620	3470	4705	2535	3620	3538.88	1.29	0	-7256	4056	3837	3531	3312	3006	3947	3422	122	1085	500	2380	5	1	23541303	842	-4.32	0.60	12	0.39	-827.00	5941.00	6701	20221122	-46.65	2100	20230726	70.24	6581	-45.68	20230111	2100	70.24	20230726	6150	-41.87	20221122	2100	70.24	20230726	0.42	N	238090	500	122 억		304782	N	N	0	N	01	N
152	20231106	100831	54	100.00	KOSDAQ		비금속	N	N	N	N		N	3475	-145	5	-4.01	210190730	59549	6.53	3610	3610	3470	4705	2535	3620	3529.71	1.29	0	-6598	4056	3837	3531	3312	3006	3947	3422	122	1085	500	2380	5	1	23541303	818	-4.20	0.58	12	0.25	-827.00	5941.00	6701	20221122	-48.14	2100	20230726	65.48	6581	-47.20	20230111	2100	65.48	20230726	6150	-43.50	20221122	2100	65.48	20230726	0.42	N	238090	500	122 억		304782	N	N	0	N	01	N
153	20231106	090855	54	100.00	KOSDAQ		비금속	N	N	N	N		N	3565	-55	5	-1.52	91118855	25566	2.80	3610	3610	3490	4705	2535	3620	3564.06	1.29	0	-6532	4056	3837	3531	3312	3006	3947	3422	122	1085	500	2380	5	1	23541303	839	-4.31	0.60	12	0.11	-827.00	5941.00	6701	20221122	-46.80	2100	20230726	69.76	6581	-45.83	20230111	2100	69.76	20230726	6150	-42.03	20221122	2100	69.76	20230726	0.42	N	238090	500	122 억		304782	N	N	0	N	01	N
154	20231103	160846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3620	340	2	10.37	3243562065	909639	95.12	3250	3750	3225	4260	2300	3280	3565.77	1.05	0	57227	3620	3450	3225	3055	2830	3535	3140	122	980	500	2160	5	1	23541303	852	-4.38	0.61	12	3.86	-827.00	5941.00	6701	20221122	-45.98	2100	20230726	72.38	6581	-44.99	20230111	2100	72.38	20230726	6150	-41.14	20221122	2100	72.38	20230726	0.43	N	238090	500	122 억		247441	N	N	0	N	00	N
155	20231103	150841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3640	360	2	10.98	3160880390	886674	92.71	3250	3750	3225	4260	2300	3280	3564.87	1.05	0	55590	3620	3450	3225	3055	2830	3535	3140	122	980	500	2160	5	1	23541303	857	-4.40	0.61	12	3.77	-827.00	5941.00	6701	20221122	-45.68	2100	20230726	73.33	6581	-44.69	20230111	2100	73.33	20230726	6150	-40.81	20221122	2100	73.33	20230726	0.43	N	238090	500	122 억		247441	N	N	0	N	00	N
156	20231103	140841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3625	345	2	10.52	2926036455	821742	85.93	3250	3750	3225	4260	2300	3280	3560.77	1.05	0	68675	3620	3450	3225	3055	2830	3535	3140	122	980	500	2160	5	1	23541303	853	-4.38	0.61	12	3.49	-827.00	5941.00	6701	20221122	-45.90	2100	20230726	72.62	6581	-44.92	20230111	2100	72.62	20230726	6150	-41.06	20221122	2100	72.62	20230726	0.43	N	238090	500	122 억		247441	N	N	0	N	00	N
157	20231103	130842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3640	360	2	10.98	2675995220	753049	78.74	3250	3750	3225	4260	2300	3280	3553.55	1.05	0	60756	3620	3450	3225	3055	2830	3535	3140	122	980	500	2160	5	1	23541303	857	-4.40	0.61	12	3.20	-827.00	5941.00	6701	20221122	-45.68	2100	20230726	73.33	6581	-44.69	20230111	2100	73.33	20230726	6150	-40.81	20221122	2100	73.33	20230726	0.43	N	238090	500	122 억		247441	N	N	0	N	00	N
158	20231103	120840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3590	310	2	9.45	2436909990	686937	71.83	3250	3750	3225	4260	2300	3280	3547.50	1.05	0	53310	3620	3450	3225	3055	2830	3535	3140	122	980	500	2160	5	1	23541303	845	-4.34	0.60	12	2.92	-827.00	5941.00	6701	20221122	-46.43	2100	20230726	70.95	6581	-45.45	20230111	2100	70.95	20230726	6150	-41.63	20221122	2100	70.95	20230726	0.43	N	238090	500	122 억		247441	N	N	0	N	00	N
159	20231103	110849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3650	370	2	11.28	1392738580	400978	41.93	3250	3665	3225	4260	2300	3280	3473.35	1.05	0	27706	3620	3450	3225	3055	2830	3535	3140	122	980	500	2160	5	1	23541303	859	-4.41	0.61	12	1.70	-827.00	5941.00	6701	20221122	-45.53	2100	20230726	73.81	6581	-44.54	20230111	2100	73.81	20230726	6150	-40.65	20221122	2100	73.81	20230726	0.43	N	238090	500	122 억		247441	N	N	0	N	00	N
160	20231103	100830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3395	115	2	3.51	304363155	91804	9.60	3250	3395	3225	4260	2300	3280	3315.36	1.05	0	10257	3620	3450	3225	3055	2830	3535	3140	122	980	500	2160	5	1	23541303	799	-4.11	0.57	12	0.39	-827.00	5941.00	6701	20221122	-49.34	2100	20230726	61.67	6581	-48.41	20230111	2100	61.67	20230726	6150	-44.80	20221122	2100	61.67	20230726	0.43	N	238090	500	122 억		247441	N	N	0	N	00	N
161	20231103	090837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3280	0	3	0.00	44619515	13481	1.41	3250	3395	3250	4260	2300	3280	3309.81	1.05	0	-3235	3620	3450	3225	3055	2830	3535	3140	122	980	500	2160	5	1	23541303	772	-3.97	0.55	12	0.06	-827.00	5941.00	6701	20221122	-51.05	2100	20230726	56.19	6581	-50.16	20230111	2100	56.19	20230726	6150	-46.67	20221122	2100	56.19	20230726	0.43	N	238090	500	122 억		247441	N	N	0	N	00	N
162	20231102	160836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3280	250	2	8.25	3107400050	954742	2336.22	3000	3395	3000	3935	2125	3030	3254.70	0.92	0	32583	3160	3095	3030	2965	2900	3062	2932	122	905	500	1990	5	1	23541303	772	-3.97	0.55	12	4.06	-827.00	5941.00	6701	20221122	-51.05	2100	20230726	56.19	6581	-50.16	20230111	2100	56.19	20230726	6150	-46.67	20221122	2100	56.19	20230726	0.44	N	238090	500	122 억		215681	N	N	0	N	00	N
163	20231102	150845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3280	250	2	8.25	3057898275	939593	2299.15	3000	3395	3000	3935	2125	3030	3254.49	0.92	0	31892	3160	3095	3030	2965	2900	3062	2932	122	905	500	1990	5	1	23541303	772	-3.97	0.55	12	3.99	-827.00	5941.00	6701	20221122	-51.05	2100	20230726	56.19	6581	-50.16	20230111	2100	56.19	20230726	6150	-46.67	20221122	2100	56.19	20230726	0.44	N	238090	500	122 억		215681	N	N	0	N	00	N
164	20231102	140831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3270	240	2	7.92	1938449715	600384	1469.12	3000	3340	3000	3935	2125	3030	3228.68	0.92	0	21206	3160	3095	3030	2965	2900	3062	2932	122	905	500	1990	5	1	23541303	770	-3.95	0.55	12	2.55	-827.00	5941.00	6701	20221122	-51.20	2100	20230726	55.71	6581	-50.31	20230111	2100	55.71	20230726	6150	-46.83	20221122	2100	55.71	20230726	0.44	N	238090	500	122 억		215681	N	N	0	N	00	N
165	20231102	130835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3240	210	2	6.93	1526921250	473518	1158.68	3000	3340	3000	3935	2125	3030	3224.63	0.92	0	23753	3160	3095	3030	2965	2900	3062	2932	122	905	500	1990	5	1	23541303	763	-3.92	0.55	12	2.01	-827.00	5941.00	6701	20221122	-51.65	2100	20230726	54.29	6581	-50.77	20230111	2100	54.29	20230726	6150	-47.32	20221122	2100	54.29	20230726	0.44	N	238090	500	122 억		215681	N	N	0	N	00	N
166	20231102	120833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3235	205	2	6.77	1499766590	465103	1138.09	3000	3340	3000	3935	2125	3030	3224.59	0.92	0	22549	3160	3095	3030	2965	2900	3062	2932	122	905	500	1990	5	1	23541303	762	-3.91	0.54	12	1.98	-827.00	5941.00	6701	20221122	-51.72	2100	20230726	54.05	6581	-50.84	20230111	2100	54.05	20230726	6150	-47.40	20221122	2100	54.05	20230726	0.44	N	238090	500	122 억		215681	N	N	0	N	00	N
167	20231102	110831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3250	220	2	7.26	1113882415	346109	846.92	3000	3340	3000	3935	2125	3030	3218.30	0.92	0	16086	3160	3095	3030	2965	2900	3062	2932	122	905	500	1990	5	1	23541303	765	-3.93	0.55	12	1.47	-827.00	5941.00	6701	20221122	-51.50	2100	20230726	54.76	6581	-50.62	20230111	2100	54.76	20230726	6150	-47.15	20221122	2100	54.76	20230726	0.44	N	238090	500	122 억		215681	N	N	0	N	00	N
168	20231102	100833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3250	220	2	7.26	597811450	186695	456.84	3000	3340	3000	3935	2125	3030	3202.08	0.92	0	-8287	3160	3095	3030	2965	2900	3062	2932	122	905	500	1990	5	1	23541303	765	-3.93	0.55	12	0.79	-827.00	5941.00	6701	20221122	-51.50	2100	20230726	54.76	6581	-50.62	20230111	2100	54.76	20230726	6150	-47.15	20221122	2100	54.76	20230726	0.44	N	238090	500	122 억		215681	N	N	0	N	00	N
169	20231102	090838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3015	-15	5	-0.50	1354780	451	1.10	3000	3015	3000	3935	2125	3030	3003.95	0.92	0	76	3160	3095	3030	2965	2900	3062	2932	122	905	500	1990	5	1	23541303	710	-3.65	0.51	12	0.00	-827.00	5941.00	6701	20221122	-55.01	2100	20230726	43.57	6581	-54.19	20230111	2100	43.57	20230726	6150	-50.98	20221122	2100	43.57	20230726	0.44	N	238090	500	122 억		215681	N	N	0	N	00	N
170	20231101	160830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3030	-65	5	-2.10	124321535	40866	111.24	3070	3095	2965	4020	2170	3095	3042.18	0.96	0	-9840	3258	3176	3108	3026	2958	3142	2992	122	925	500	2040	5	1	23541303	713	-3.66	0.51	12	0.17	-827.00	5941.00	6701	20221122	-54.78	2100	20230726	44.29	6581	-53.96	20230111	2100	44.29	20230726	6150	-50.73	20221122	2100	44.29	20230726	0.44	N	238090	500	122 억		225521	N	N	0	N	00	N
171	20231101	150829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3040	-55	5	-1.78	106943555	35124	95.61	3070	3095	2965	4020	2170	3095	3044.74	0.96	0	-9014	3258	3176	3108	3026	2958	3142	2992	122	925	500	2040	5	1	23541303	716	-3.68	0.51	12	0.15	-827.00	5941.00	6701	20221122	-54.63	2100	20230726	44.76	6581	-53.81	20230111	2100	44.76	20230726	6150	-50.57	20221122	2100	44.76	20230726	0.44	N	238090	500	122 억		225521	N	N	0	N	00	N
172	20231101	140823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3050	-45	5	-1.45	52098800	17033	46.36	3070	3095	3030	4020	2170	3095	3058.70	0.96	0	-9267	3258	3176	3108	3026	2958	3142	2992	122	925	500	2040	5	1	23541303	718	-3.69	0.51	12	0.07	-827.00	5941.00	6701	20221122	-54.48	2100	20230726	45.24	6581	-53.65	20230111	2100	45.24	20230726	6150	-50.41	20221122	2100	45.24	20230726	0.44	N	238090	500	122 억		225521	N	N	0	N	00	N
173	20231101	130830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3050	-45	5	-1.45	47083130	15389	41.89	3070	3095	3030	4020	2170	3095	3059.53	0.96	0	-8164	3258	3176	3108	3026	2958	3142	2992	122	925	500	2040	5	1	23541303	718	-3.69	0.51	12	0.07	-827.00	5941.00	6701	20221122	-54.48	2100	20230726	45.24	6581	-53.65	20230111	2100	45.24	20230726	6150	-50.41	20221122	2100	45.24	20230726	0.44	N	238090	500	122 억		225521	N	N	0	N	00	N
174	20231101	120849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3075	-20	5	-0.65	30653930	10010	27.25	3070	3095	3030	4020	2170	3095	3062.33	0.96	0	-4195	3258	3176	3108	3026	2958	3142	2992	122	925	500	2040	5	1	23541303	724	-3.72	0.52	12	0.04	-827.00	5941.00	6701	20221122	-54.11	2100	20230726	46.43	6581	-53.27	20230111	2100	46.43	20230726	6150	-50.00	20221122	2100	46.43	20230726	0.44	N	238090	500	122 억		225521	N	N	0	N	00	N
175	20231101	110855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3055	-40	5	-1.29	25467870	8306	22.61	3070	3095	3050	4020	2170	3095	3066.20	0.96	0	-3747	3258	3176	3108	3026	2958	3142	2992	122	925	500	2040	5	1	23541303	719	-3.69	0.51	12	0.04	-827.00	5941.00	6701	20221122	-54.41	2100	20230726	45.48	6581	-53.58	20230111	2100	45.48	20230726	6150	-50.33	20221122	2100	45.48	20230726	0.44	N	238090	500	122 억		225521	N	N	0	N	00	N
176	20231101	100843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3065	-30	5	-0.97	17263270	5619	15.30	3070	3095	3050	4020	2170	3095	3072.30	0.96	0	-1125	3258	3176	3108	3026	2958	3142	2992	122	925	500	2040	5	1	23541303	722	-3.71	0.52	12	0.02	-827.00	5941.00	6701	20221122	-54.26	2100	20230726	45.95	6581	-53.43	20230111	2100	45.95	20230726	6150	-50.16	20221122	2100	45.95	20230726	0.44	N	238090	500	122 억		225521	N	N	0	N	00	N
177	20231101	090844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3070	-25	5	-0.81	3111410	1013	2.76	3070	3075	3070	4020	2170	3095	3071.48	0.96	0	-287	3258	3176	3108	3026	2958	3142	2992	122	925	500	2040	5	1	23541303	723	-3.71	0.52	12	0.00	-827.00	5941.00	6701	20221122	-54.19	2100	20230726	46.19	6581	-53.35	20230111	2100	46.19	20230726	6150	-50.08	20221122	2100	46.19	20230726	0.44	N	238090	500	122 억		225521	N	N	0	N	00	N