KissMeData/255220/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	161110	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1410	174	2	14.08	1978414461	1467362	69.77	1220	1422	1220	1606	866	1236	1347.65	0.73	0	200711	1452	1344	1268	1160	1084	1306	1122	48	370	100	810	1	1	47542756	670	21.04	0.74	12	3.09	67.00	1900.00	2210	20230626	-36.20	1051	20230925	34.16	2210	-36.20	20230626	1051	34.16	20230925	2210	-36.20	20230626	1051	34.16	20230925	0.71	N	255220	100	47 억		344943	N	N	0	N	00	N
3	20231130	151109	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1399	163	2	13.19	1798080662	1339292	63.68	1220	1411	1220	1606	866	1236	1342.56	0.73	0	188340	1452	1344	1268	1160	1084	1306	1122	48	370	100	810	1	1	47542756	665	20.88	0.74	12	2.82	67.00	1900.00	2210	20230626	-36.70	1051	20230925	33.11	2210	-36.70	20230626	1051	33.11	20230925	2210	-36.70	20230626	1051	33.11	20230925	0.71	N	255220	100	47 억		344943	N	N	0	N	00	N
4	20231130	141106	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1355	119	2	9.63	1248655484	941021	44.74	1220	1383	1220	1606	866	1236	1326.92	0.73	0	73252	1452	1344	1268	1160	1084	1306	1122	48	370	100	810	1	1	47542756	644	20.22	0.71	12	1.98	67.00	1900.00	2210	20230626	-38.69	1051	20230925	28.92	2210	-38.69	20230626	1051	28.92	20230925	2210	-38.69	20230626	1051	28.92	20230925	0.71	N	255220	100	47 억		344943	N	N	0	N	00	N
5	20231130	131105	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1329	93	2	7.52	556203581	428635	20.38	1220	1340	1220	1606	866	1236	1297.62	0.73	0	67212	1452	1344	1268	1160	1084	1306	1122	48	370	100	810	1	1	47542756	632	19.84	0.70	12	0.90	67.00	1900.00	2210	20230626	-39.86	1051	20230925	26.45	2210	-39.86	20230626	1051	26.45	20230925	2210	-39.86	20230626	1051	26.45	20230925	0.71	N	255220	100	47 억		344943	N	N	0	N	00	N
6	20231130	121118	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1313	77	2	6.23	328859698	256793	12.21	1220	1314	1220	1606	866	1236	1280.64	0.73	0	45889	1452	1344	1268	1160	1084	1306	1122	48	370	100	810	1	1	47542756	624	19.60	0.69	12	0.54	67.00	1900.00	2210	20230626	-40.59	1051	20230925	24.93	2210	-40.59	20230626	1051	24.93	20230925	2210	-40.59	20230626	1051	24.93	20230925	0.71	N	255220	100	47 억		344943	N	N	0	N	00	N
7	20231130	111114	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1289	53	2	4.29	160981908	127813	6.08	1220	1291	1220	1606	866	1236	1259.51	0.73	0	10565	1452	1344	1268	1160	1084	1306	1122	48	370	100	810	1	1	47542756	613	19.24	0.68	12	0.27	67.00	1900.00	2210	20230626	-41.67	1051	20230925	22.65	2210	-41.67	20230626	1051	22.65	20230925	2210	-41.67	20230626	1051	22.65	20230925	0.71	N	255220	100	47 억		344943	N	N	0	N	00	N
8	20231130	101105	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1258	22	2	1.78	94075700	75412	3.59	1220	1262	1220	1606	866	1236	1247.49	0.73	0	-4843	1452	1344	1268	1160	1084	1306	1122	48	370	100	810	1	1	47542756	598	18.78	0.66	12	0.16	67.00	1900.00	2210	20230626	-43.08	1051	20230925	19.70	2210	-43.08	20230626	1051	19.70	20230925	2210	-43.08	20230626	1051	19.70	20230925	0.71	N	255220	100	47 억		344943	N	N	0	N	00	N
9	20231130	091105	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1251	15	2	1.21	19394771	15596	0.74	1220	1254	1220	1606	866	1236	1243.57	0.73	0	1857	1452	1344	1268	1160	1084	1306	1122	48	370	100	810	1	1	47542756	595	18.67	0.66	12	0.03	67.00	1900.00	2210	20230626	-43.39	1051	20230925	19.03	2210	-43.39	20230626	1051	19.03	20230925	2210	-43.39	20230626	1051	19.03	20230925	0.71	N	255220	100	47 억		344943	N	N	0	N	00	N
10	20231129	161101	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	-21	5	-1.67	2708442300	2103050	1010.85	1334	1376	1192	1634	880	1257	1287.86	1.31	0	-279245	1319	1288	1247	1216	1175	1303	1231	48	377	100	820	1	1	47542756	588	18.45	0.65	12	4.42	67.00	1900.00	2210	20230626	-44.07	1051	20230925	17.60	2210	-44.07	20230626	1051	17.60	20230925	2210	-44.07	20230626	1051	17.60	20230925	0.73	N	255220	100	47 억		623461	N	N	0	N	00	N
11	20231129	151111	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1233	-24	5	-1.91	2674744925	2075783	997.75	1334	1376	1192	1634	880	1257	1288.55	1.31	0	-277829	1319	1288	1247	1216	1175	1303	1231	48	377	100	820	1	1	47542756	586	18.40	0.65	12	4.37	67.00	1900.00	2210	20230626	-44.21	1051	20230925	17.32	2210	-44.21	20230626	1051	17.32	20230925	2210	-44.21	20230626	1051	17.32	20230925	0.73	N	255220	100	47 억		623461	N	N	0	N	00	N
12	20231129	141104	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1218	-39	5	-3.10	2587701382	2004861	963.66	1334	1376	1192	1634	880	1257	1290.71	1.31	0	-268517	1319	1288	1247	1216	1175	1303	1231	48	377	100	820	1	1	47542756	579	18.18	0.64	12	4.22	67.00	1900.00	2210	20230626	-44.89	1051	20230925	15.89	2210	-44.89	20230626	1051	15.89	20230925	2210	-44.89	20230626	1051	15.89	20230925	0.73	N	255220	100	47 억		623461	N	N	0	N	00	N
13	20231129	131106	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	-50	5	-3.98	2508568207	1939790	932.38	1334	1376	1192	1634	880	1257	1293.22	1.31	0	-269127	1319	1288	1247	1216	1175	1303	1231	48	377	100	820	1	1	47542756	574	18.01	0.64	12	4.08	67.00	1900.00	2210	20230626	-45.38	1051	20230925	14.84	2210	-45.38	20230626	1051	14.84	20230925	2210	-45.38	20230626	1051	14.84	20230925	0.73	N	255220	100	47 억		623461	N	N	0	N	00	N
14	20231129	121107	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	-53	5	-4.22	2343409037	1802415	866.35	1334	1376	1201	1634	880	1257	1300.15	1.31	0	-229172	1319	1288	1247	1216	1175	1303	1231	48	377	100	820	1	1	47542756	572	17.97	0.63	12	3.79	67.00	1900.00	2210	20230626	-45.52	1051	20230925	14.56	2210	-45.52	20230626	1051	14.56	20230925	2210	-45.52	20230626	1051	14.56	20230925	0.73	N	255220	100	47 억		623461	N	N	0	N	00	N
15	20231129	111108	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1267	10	2	0.80	2051238304	1566173	752.80	1334	1376	1210	1634	880	1257	1309.71	1.31	0	-196261	1319	1288	1247	1216	1175	1303	1231	48	377	100	820	1	1	47542756	602	18.91	0.67	12	3.29	67.00	1900.00	2210	20230626	-42.67	1051	20230925	20.55	2210	-42.67	20230626	1051	20.55	20230925	2210	-42.67	20230626	1051	20.55	20230925	0.73	N	255220	100	47 억		623461	N	N	0	N	00	N
16	20231129	101104	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1279	22	2	1.75	416524169	326677	157.02	1334	1334	1210	1634	880	1257	1275.03	1.31	0	-29641	1319	1288	1247	1216	1175	1303	1231	48	377	100	820	1	1	47542756	608	19.09	0.67	12	0.69	67.00	1900.00	2210	20230626	-42.13	1051	20230925	21.69	2210	-42.13	20230626	1051	21.69	20230925	2210	-42.13	20230626	1051	21.69	20230925	0.73	N	255220	100	47 억		623461	N	N	0	N	00	N
17	20231129	091100	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1242	-15	5	-1.19	122124861	96138	46.21	1334	1334	1210	1634	880	1257	1270.31	1.31	0	-22940	1319	1288	1247	1216	1175	1303	1231	48	377	100	820	1	1	47542756	590	18.54	0.65	12	0.20	67.00	1900.00	2210	20230626	-43.80	1051	20230925	18.17	2210	-43.80	20230626	1051	18.17	20230925	2210	-43.80	20230626	1051	18.17	20230925	0.73	N	255220	100	47 억		623461	N	N	0	N	00	N
18	20231128	161100	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1257	44	2	3.63	258001606	207837	209.85	1210	1278	1206	1576	850	1213	1241.34	1.29	0	11830	1245	1229	1200	1184	1155	1237	1192	48	363	100	800	1	1	47542756	598	18.76	0.66	12	0.44	67.00	1900.00	2210	20230626	-43.12	1051	20230925	19.60	2210	-43.12	20230626	1051	19.60	20230925	2210	-43.12	20230626	1051	19.60	20230925	0.72	N	255220	100	47 억		611788	N	N	0	N	00	N
19	20231128	150946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1247	34	2	2.80	251672115	202785	204.74	1210	1278	1206	1576	850	1213	1241.08	1.29	0	11786	1245	1229	1200	1184	1155	1237	1192	48	363	100	800	1	1	47542756	593	18.61	0.66	12	0.43	67.00	1900.00	2210	20230626	-43.57	1051	20230925	18.65	2210	-43.57	20230626	1051	18.65	20230925	2210	-43.57	20230626	1051	18.65	20230925	0.72	N	255220	100	47 억		611788	N	N	0	N	00	N
20	20231128	141101	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1245	32	2	2.64	232673794	187496	189.31	1210	1278	1206	1576	850	1213	1240.96	1.29	0	10826	1245	1229	1200	1184	1155	1237	1192	48	363	100	800	1	1	47542756	592	18.58	0.66	12	0.39	67.00	1900.00	2210	20230626	-43.67	1051	20230925	18.46	2210	-43.67	20230626	1051	18.46	20230925	2210	-43.67	20230626	1051	18.46	20230925	0.72	N	255220	100	47 억		611788	N	N	0	N	00	N
21	20231128	131052	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1238	25	2	2.06	227566280	183380	185.15	1210	1278	1206	1576	850	1213	1240.96	1.29	0	10881	1245	1229	1200	1184	1155	1237	1192	48	363	100	800	1	1	47542756	589	18.48	0.65	12	0.39	67.00	1900.00	2210	20230626	-43.98	1051	20230925	17.79	2210	-43.98	20230626	1051	17.79	20230925	2210	-43.98	20230626	1051	17.79	20230925	0.72	N	255220	100	47 억		611788	N	N	0	N	00	N
22	20231128	121059	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1266	53	2	4.37	183154581	147703	149.13	1210	1278	1206	1576	850	1213	1240.02	1.29	0	394	1245	1229	1200	1184	1155	1237	1192	48	363	100	800	1	1	47542756	602	18.90	0.67	12	0.31	67.00	1900.00	2210	20230626	-42.71	1051	20230925	20.46	2210	-42.71	20230626	1051	20.46	20230925	2210	-42.71	20230626	1051	20.46	20230925	0.72	N	255220	100	47 억		611788	N	N	0	N	00	N
23	20231128	111059	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	23	2	1.90	92778034	75802	76.53	1210	1237	1206	1576	850	1213	1223.95	1.29	0	9357	1245	1229	1200	1184	1155	1237	1192	48	363	100	800	1	1	47542756	588	18.45	0.65	12	0.16	67.00	1900.00	2210	20230626	-44.07	1051	20230925	17.60	2210	-44.07	20230626	1051	17.60	20230925	2210	-44.07	20230626	1051	17.60	20230925	0.72	N	255220	100	47 억		611788	N	N	0	N	00	N
24	20231128	101054	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1220	7	2	0.58	43034967	35403	35.75	1210	1220	1206	1576	850	1213	1215.57	1.29	0	8312	1245	1229	1200	1184	1155	1237	1192	48	363	100	800	1	1	47542756	580	18.21	0.64	12	0.07	67.00	1900.00	2210	20230626	-44.80	1051	20230925	16.08	2210	-44.80	20230626	1051	16.08	20230925	2210	-44.80	20230626	1051	16.08	20230925	0.72	N	255220	100	47 억		611788	N	N	0	N	00	N
25	20231128	091056	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	-6	5	-0.49	1551256	1282	1.29	1210	1210	1207	1576	850	1213	1210.00	1.29	0	-1127	1245	1229	1200	1184	1155	1237	1192	48	363	100	800	1	1	47542756	574	18.01	0.64	12	0.00	67.00	1900.00	2210	20230626	-45.38	1051	20230925	14.84	2210	-45.38	20230626	1051	14.84	20230925	2210	-45.38	20230626	1051	14.84	20230925	0.72	N	255220	100	47 억		611788	N	N	0	N	00	N
26	20231127	161048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1213	29	2	2.45	117967990	99002	81.35	1172	1216	1171	1539	829	1184	1191.57	1.26	0	12306	1211	1197	1184	1170	1157	1204	1177	48	355	100	780	1	1	47542756	577	18.10	0.64	12	0.21	67.00	1900.00	2210	20230626	-45.11	1051	20230925	15.41	2210	-45.11	20230626	1051	15.41	20230925	2210	-45.11	20230626	1051	15.41	20230925	0.72	N	255220	100	47 억		599482	N	Y	0	N	00	N
27	20231127	151059	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1212	28	2	2.36	111269312	93459	76.80	1172	1216	1171	1539	829	1184	1190.57	1.26	0	12160	1211	1197	1184	1170	1157	1204	1177	48	355	100	780	1	1	47542756	576	18.09	0.64	12	0.20	67.00	1900.00	2210	20230626	-45.16	1051	20230925	15.32	2210	-45.16	20230626	1051	15.32	20230925	2210	-45.16	20230626	1051	15.32	20230925	0.72	N	255220	100	47 억		599482	N	N	0	N	00	N
28	20231127	141056	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1192	8	2	0.68	70362384	59389	48.80	1172	1195	1171	1539	829	1184	1184.77	1.26	0	4011	1211	1197	1184	1170	1157	1204	1177	48	355	100	780	1	1	47542756	567	17.79	0.63	12	0.12	67.00	1900.00	2210	20230626	-46.06	1051	20230925	13.42	2210	-46.06	20230626	1051	13.42	20230925	2210	-46.06	20230626	1051	13.42	20230925	0.72	N	255220	100	47 억		599482	N	N	0	N	00	N
29	20231127	131059	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1194	10	2	0.84	69502277	58668	48.21	1172	1194	1171	1539	829	1184	1184.67	1.26	0	3841	1211	1197	1184	1170	1157	1204	1177	48	355	100	780	1	1	47542756	568	17.82	0.63	12	0.12	67.00	1900.00	2210	20230626	-45.97	1051	20230925	13.61	2210	-45.97	20230626	1051	13.61	20230925	2210	-45.97	20230626	1051	13.61	20230925	0.72	N	255220	100	47 억		599482	N	N	0	N	00	N
30	20231127	121104	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1189	5	2	0.42	40247310	34069	28.00	1172	1190	1171	1539	829	1184	1181.35	1.26	0	-3328	1211	1197	1184	1170	1157	1204	1177	48	355	100	780	1	1	47542756	565	17.75	0.63	12	0.07	67.00	1900.00	2210	20230626	-46.20	1051	20230925	13.13	2210	-46.20	20230626	1051	13.13	20230925	2210	-46.20	20230626	1051	13.13	20230925	0.72	N	255220	100	47 억		599482	N	N	0	N	00	N
31	20231127	111046	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1190	6	2	0.51	25011929	21235	17.45	1172	1190	1171	1539	829	1184	1177.86	1.26	0	734	1211	1197	1184	1170	1157	1204	1177	48	355	100	780	1	1	47542756	566	17.76	0.63	12	0.04	67.00	1900.00	2210	20230626	-46.15	1051	20230925	13.23	2210	-46.15	20230626	1051	13.23	20230925	2210	-46.15	20230626	1051	13.23	20230925	0.72	N	255220	100	47 억		599482	N	N	0	N	00	N
32	20231127	101044	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	-5	5	-0.42	19019206	16167	13.29	1172	1184	1171	1539	829	1184	1176.42	1.26	0	-825	1211	1197	1184	1170	1157	1204	1177	48	355	100	780	1	1	47542756	561	17.60	0.62	12	0.03	67.00	1900.00	2210	20230626	-46.65	1051	20230925	12.18	2210	-46.65	20230626	1051	12.18	20230925	2210	-46.65	20230626	1051	12.18	20230925	0.72	N	255220	100	47 억		599482	N	N	0	N	00	N
33	20231127	091048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	-5	5	-0.42	8085968	6895	5.67	1172	1184	1171	1539	829	1184	1172.73	1.26	0	282	1211	1197	1184	1170	1157	1204	1177	48	355	100	780	1	1	47542756	561	17.60	0.62	12	0.01	67.00	1900.00	2210	20230626	-46.65	1051	20230925	12.18	2210	-46.65	20230626	1051	12.18	20230925	2210	-46.65	20230626	1051	12.18	20230925	0.72	N	255220	100	47 억		599482	N	N	0	N	00	N
34	20231124	161040	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1184	4	2	0.34	143727189	121692	754.21	1176	1198	1171	1534	826	1180	1181.07	1.27	0	-4602	1192	1186	1174	1168	1156	1189	1171	48	354	100	770	1	1	47542756	563	17.67	0.62	12	0.26	67.00	1900.00	2210	20230626	-46.43	1051	20230925	12.65	2210	-46.43	20230626	1051	12.65	20230925	2210	-46.43	20230626	1051	12.65	20230925	0.72	N	255220	100	47 억		604084	N	N	0	N	00	N
35	20231124	151049	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	-8	5	-0.68	142397518	120561	747.20	1176	1198	1171	1534	826	1180	1181.12	1.27	0	-4606	1192	1186	1174	1168	1156	1189	1171	48	354	100	770	1	1	47542756	557	17.49	0.62	12	0.25	67.00	1900.00	2210	20230626	-46.97	1051	20230925	11.51	2210	-46.97	20230626	1051	11.51	20230925	2210	-46.97	20230626	1051	11.51	20230925	0.72	N	255220	100	47 억		604084	N	N	0	N	00	N
36	20231124	141047	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1184	4	2	0.34	136932557	115910	718.38	1176	1198	1171	1534	826	1180	1181.37	1.27	0	-4225	1192	1186	1174	1168	1156	1189	1171	48	354	100	770	1	1	47542756	563	17.67	0.62	12	0.24	67.00	1900.00	2210	20230626	-46.43	1051	20230925	12.65	2210	-46.43	20230626	1051	12.65	20230925	2210	-46.43	20230626	1051	12.65	20230925	0.72	N	255220	100	47 억		604084	N	N	0	N	00	N
37	20231124	131043	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	0	3	0.00	135388082	114604	710.28	1176	1198	1171	1534	826	1180	1181.36	1.27	0	-4019	1192	1186	1174	1168	1156	1189	1171	48	354	100	770	1	1	47542756	561	17.61	0.62	12	0.24	67.00	1900.00	2210	20230626	-46.61	1051	20230925	12.27	2210	-46.61	20230626	1051	12.27	20230925	2210	-46.61	20230626	1051	12.27	20230925	0.72	N	255220	100	47 억		604084	N	N	0	N	00	N
38	20231124	121051	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1183	3	2	0.25	131753068	111526	691.21	1176	1198	1171	1534	826	1180	1181.37	1.27	0	-3889	1192	1186	1174	1168	1156	1189	1171	48	354	100	770	1	1	47542756	562	17.66	0.62	12	0.23	67.00	1900.00	2210	20230626	-46.47	1051	20230925	12.56	2210	-46.47	20230626	1051	12.56	20230925	2210	-46.47	20230626	1051	12.56	20230925	0.72	N	255220	100	47 억		604084	N	N	0	N	00	N
39	20231124	111046	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1194	14	2	1.19	116986287	98959	613.32	1176	1198	1173	1534	826	1180	1182.17	1.27	0	-3810	1192	1186	1174	1168	1156	1189	1171	48	354	100	770	1	1	47542756	568	17.82	0.63	12	0.21	67.00	1900.00	2210	20230626	-45.97	1051	20230925	13.61	2210	-45.97	20230626	1051	13.61	20230925	2210	-45.97	20230626	1051	13.61	20230925	0.72	N	255220	100	47 억		604084	N	N	0	N	00	N
40	20231124	101049	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1190	10	2	0.85	111870395	94658	586.66	1176	1198	1173	1534	826	1180	1181.84	1.27	0	-2995	1192	1186	1174	1168	1156	1189	1171	48	354	100	770	1	1	47542756	566	17.76	0.63	12	0.20	67.00	1900.00	2210	20230626	-46.15	1051	20230925	13.23	2210	-46.15	20230626	1051	13.23	20230925	2210	-46.15	20230626	1051	13.23	20230925	0.72	N	255220	100	47 억		604084	N	N	0	N	00	N
41	20231124	091043	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1173	-7	5	-0.59	451220	381	2.36	1176	1198	1173	1534	826	1180	1184.30	1.27	0	-141	1192	1186	1174	1168	1156	1189	1171	48	354	100	770	1	1	47542756	558	17.51	0.62	12	0.00	67.00	1900.00	2210	20230626	-46.92	1051	20230925	11.61	2210	-46.92	20230626	1051	11.61	20230925	2210	-46.92	20230626	1051	11.61	20230925	0.72	N	255220	100	47 억		604084	N	N	0	N	00	N
42	20231123	161028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	1	2	0.08	18963958	16135	71.76	1180	1180	1162	1532	826	1179	1175.29	1.28	0	-6071	1211	1194	1183	1166	1155	1189	1161	48	353	100	770	1	1	47542756	561	17.61	0.62	12	0.03	67.00	1900.00	2210	20230626	-46.61	1051	20230925	12.27	2210	-46.61	20230626	1051	12.27	20230925	2210	-46.61	20230626	1051	12.27	20230925	0.72	N	255220	100	47 억		610155	N	N	0	N	00	N
43	20231123	151105	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1174	-5	5	-0.42	17835097	15174	67.48	1180	1180	1162	1532	826	1179	1175.37	1.28	0	-5712	1211	1194	1183	1166	1155	1189	1161	48	353	100	770	1	1	47542756	558	17.52	0.62	12	0.03	67.00	1900.00	2210	20230626	-46.88	1051	20230925	11.70	2210	-46.88	20230626	1051	11.70	20230925	2210	-46.88	20230626	1051	11.70	20230925	0.72	N	255220	100	47 억		610155	N	N	0	N	00	N
44	20231123	141105	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	0	3	0.00	12454824	10580	47.05	1180	1180	1162	1532	826	1179	1177.20	1.28	0	-5003	1211	1194	1183	1166	1155	1189	1161	48	353	100	770	1	1	47542756	561	17.60	0.62	12	0.02	67.00	1900.00	2210	20230626	-46.65	1051	20230925	12.18	2210	-46.65	20230626	1051	12.18	20230925	2210	-46.65	20230626	1051	12.18	20230925	0.72	N	255220	100	47 억		610155	N	N	0	N	00	N
45	20231123	131103	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1175	-4	5	-0.34	8522498	7240	32.20	1180	1180	1162	1532	826	1179	1177.14	1.28	0	-2822	1211	1194	1183	1166	1155	1189	1161	48	353	100	770	1	1	47542756	559	17.54	0.62	12	0.02	67.00	1900.00	2210	20230626	-46.83	1051	20230925	11.80	2210	-46.83	20230626	1051	11.80	20230925	2210	-46.83	20230626	1051	11.80	20230925	0.72	N	255220	100	47 억		610155	N	N	0	N	00	N
46	20231123	121045	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1173	-6	5	-0.51	6299471	5346	23.77	1180	1180	1162	1532	826	1179	1178.35	1.28	0	-3240	1211	1194	1183	1166	1155	1189	1161	48	353	100	770	1	1	47542756	558	17.51	0.62	12	0.01	67.00	1900.00	2210	20230626	-46.92	1051	20230925	11.61	2210	-46.92	20230626	1051	11.61	20230925	2210	-46.92	20230626	1051	11.61	20230925	0.72	N	255220	100	47 억		610155	N	N	0	N	00	N
47	20231123	111114	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	1	2	0.08	4715832	4000	17.79	1180	1180	1162	1532	826	1179	1178.96	1.28	0	-2327	1211	1194	1183	1166	1155	1189	1161	48	353	100	770	1	1	47542756	561	17.61	0.62	12	0.01	67.00	1900.00	2210	20230626	-46.61	1051	20230925	12.27	2210	-46.61	20230626	1051	12.27	20230925	2210	-46.61	20230626	1051	12.27	20230925	0.72	N	255220	100	47 억		610155	N	N	0	N	00	N
48	20231123	101049	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	1	2	0.08	4411396	3742	16.64	1180	1180	1162	1532	826	1179	1178.89	1.28	0	-2218	1211	1194	1183	1166	1155	1189	1161	48	353	100	770	1	1	47542756	561	17.61	0.62	12	0.01	67.00	1900.00	2210	20230626	-46.61	1051	20230925	12.27	2210	-46.61	20230626	1051	12.27	20230925	2210	-46.61	20230626	1051	12.27	20230925	0.72	N	255220	100	47 억		610155	N	N	0	N	00	N
49	20231123	091046	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	0	3	0.00	2301409	1952	8.68	1180	1180	1179	1532	826	1179	1179.00	1.28	0	-1951	1211	1194	1183	1166	1155	1189	1161	48	353	100	770	1	1	47542756	561	17.60	0.62	12	0.00	67.00	1900.00	2210	20230626	-46.65	1051	20230925	12.18	2210	-46.65	20230626	1051	12.18	20230925	2210	-46.65	20230626	1051	12.18	20230925	0.72	N	255220	100	47 억		610155	N	N	0	N	00	N
50	20231122	161005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	-16	5	-1.34	26523934	22486	36.89	1200	1200	1172	1553	837	1195	1179.58	1.29	0	-3056	1209	1202	1189	1182	1169	1205	1185	48	358	100	780	1	1	47542756	561	17.60	0.62	12	0.05	67.00	1900.00	2210	20230626	-46.65	1051	20230925	12.18	2210	-46.65	20230626	1051	12.18	20230925	2210	-46.65	20230626	1051	12.18	20230925	0.72	N	255220	100	47 억		613211	N	N	0	N	00	N
51	20231122	151026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	-15	5	-1.26	25587828	21689	35.58	1200	1200	1173	1553	837	1195	1179.76	1.29	0	-2600	1209	1202	1189	1182	1169	1205	1185	48	358	100	780	1	1	47542756	561	17.61	0.62	12	0.05	67.00	1900.00	2210	20230626	-46.61	1051	20230925	12.27	2210	-46.61	20230626	1051	12.27	20230925	2210	-46.61	20230626	1051	12.27	20230925	0.72	N	255220	100	47 억		613211	N	N	0	N	00	N
52	20231122	141018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1182	-13	5	-1.09	23627707	20024	32.85	1200	1200	1173	1553	837	1195	1179.97	1.29	0	-1110	1209	1202	1189	1182	1169	1205	1185	48	358	100	780	1	1	47542756	562	17.64	0.62	12	0.04	67.00	1900.00	2210	20230626	-46.52	1051	20230925	12.46	2210	-46.52	20230626	1051	12.46	20230925	2210	-46.52	20230626	1051	12.46	20230925	0.72	N	255220	100	47 억		613211	N	N	0	N	00	N
53	20231122	131054	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1184	-11	5	-0.92	10987158	9287	15.24	1200	1200	1180	1553	837	1195	1183.07	1.29	0	-2376	1209	1202	1189	1182	1169	1205	1185	48	358	100	780	1	1	47542756	563	17.67	0.62	12	0.02	67.00	1900.00	2210	20230626	-46.43	1051	20230925	12.65	2210	-46.43	20230626	1051	12.65	20230925	2210	-46.43	20230626	1051	12.65	20230925	0.72	N	255220	100	47 억		613211	N	N	0	N	00	N
54	20231122	121058	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1188	-7	5	-0.59	10969359	9272	15.21	1200	1200	1180	1553	837	1195	1183.06	1.29	0	-2374	1209	1202	1189	1182	1169	1205	1185	48	358	100	780	1	1	47542756	565	17.73	0.63	12	0.02	67.00	1900.00	2210	20230626	-46.24	1051	20230925	13.04	2210	-46.24	20230626	1051	13.04	20230925	2210	-46.24	20230626	1051	13.04	20230925	0.72	N	255220	100	47 억		613211	N	N	0	N	00	N
55	20231122	111145	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1190	-5	5	-0.42	10901946	9215	15.12	1200	1200	1180	1553	837	1195	1183.07	1.29	0	-2371	1209	1202	1189	1182	1169	1205	1185	48	358	100	780	1	1	47542756	566	17.76	0.63	12	0.02	67.00	1900.00	2210	20230626	-46.15	1051	20230925	13.23	2210	-46.15	20230626	1051	13.23	20230925	2210	-46.15	20230626	1051	13.23	20230925	0.72	N	255220	100	47 억		613211	N	N	0	N	00	N
56	20231122	101108	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1182	-13	5	-1.09	5686812	4802	7.88	1200	1200	1181	1553	837	1195	1184.26	1.29	0	-3120	1209	1202	1189	1182	1169	1205	1185	48	358	100	780	1	1	47542756	562	17.64	0.62	12	0.01	67.00	1900.00	2210	20230626	-46.52	1051	20230925	12.46	2210	-46.52	20230626	1051	12.46	20230925	2210	-46.52	20230626	1051	12.46	20230925	0.72	N	255220	100	47 억		613211	N	N	0	N	00	N
57	20231122	091015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	2	2	0.17	59927	50	0.08	1200	1200	1188	1553	837	1195	1198.54	1.29	0	-4	1209	1202	1189	1182	1169	1205	1185	48	358	100	780	1	1	47542756	569	17.87	0.63	12	0.00	67.00	1900.00	2210	20230626	-45.84	1051	20230925	13.89	2210	-45.84	20230626	1051	13.89	20230925	2210	-45.84	20230626	1051	13.89	20230925	0.72	N	255220	100	47 억		613211	N	N	0	N	00	N
58	20231121	161020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1195	7	2	0.59	72285810	60951	172.28	1189	1196	1176	1544	832	1188	1185.97	1.27	0	10525	1209	1198	1185	1174	1161	1204	1180	48	356	100	780	1	1	47542756	568	17.84	0.63	12	0.13	67.00	1900.00	2210	20230626	-45.93	1051	20230925	13.70	2210	-45.93	20230626	1051	13.70	20230925	2210	-45.93	20230626	1051	13.70	20230925	0.72	N	255220	100	47 억		602686	N	N	0	N	00	N
59	20231121	151023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1187	-1	5	-0.08	69612230	58707	165.94	1189	1196	1176	1544	832	1188	1185.76	1.27	0	11516	1209	1198	1185	1174	1161	1204	1180	48	356	100	780	1	1	47542756	564	17.72	0.62	12	0.12	67.00	1900.00	2210	20230626	-46.29	1051	20230925	12.94	2210	-46.29	20230626	1051	12.94	20230925	2210	-46.29	20230626	1051	12.94	20230925	0.72	N	255220	100	47 억		602686	N	N	0	N	00	N
60	20231121	141008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1186	-2	5	-0.17	60435607	50942	143.99	1189	1196	1176	1544	832	1188	1186.36	1.27	0	13034	1209	1198	1185	1174	1161	1204	1180	48	356	100	780	1	1	47542756	564	17.70	0.62	12	0.11	67.00	1900.00	2210	20230626	-46.33	1051	20230925	12.84	2210	-46.33	20230626	1051	12.84	20230925	2210	-46.33	20230626	1051	12.84	20230925	0.72	N	255220	100	47 억		602686	N	N	0	N	00	N
61	20231121	130959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1190	2	2	0.17	58026061	48914	138.26	1189	1196	1176	1544	832	1188	1186.29	1.27	0	12718	1209	1198	1185	1174	1161	1204	1180	48	356	100	780	1	1	47542756	566	17.76	0.63	12	0.10	67.00	1900.00	2210	20230626	-46.15	1051	20230925	13.23	2210	-46.15	20230626	1051	13.23	20230925	2210	-46.15	20230626	1051	13.23	20230925	0.72	N	255220	100	47 억		602686	N	N	0	N	00	N
62	20231121	121001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1189	1	2	0.08	55349632	46660	131.89	1189	1196	1176	1544	832	1188	1186.23	1.27	0	11689	1209	1198	1185	1174	1161	1204	1180	48	356	100	780	1	1	47542756	565	17.75	0.63	12	0.10	67.00	1900.00	2210	20230626	-46.20	1051	20230925	13.13	2210	-46.20	20230626	1051	13.13	20230925	2210	-46.20	20230626	1051	13.13	20230925	0.72	N	255220	100	47 억		602686	N	N	0	N	00	N
63	20231121	110955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1191	3	2	0.25	51809932	43682	123.47	1189	1196	1176	1544	832	1188	1186.07	1.27	0	9527	1209	1198	1185	1174	1161	1204	1180	48	356	100	780	1	1	47542756	566	17.78	0.63	12	0.09	67.00	1900.00	2210	20230626	-46.11	1051	20230925	13.32	2210	-46.11	20230626	1051	13.32	20230925	2210	-46.11	20230626	1051	13.32	20230925	0.72	N	255220	100	47 억		602686	N	N	0	N	00	N
64	20231121	100931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1195	7	2	0.59	42098149	35539	100.45	1189	1195	1176	1544	832	1188	1184.56	1.27	0	6916	1209	1198	1185	1174	1161	1204	1180	48	356	100	780	1	1	47542756	568	17.84	0.63	12	0.07	67.00	1900.00	2210	20230626	-45.93	1051	20230925	13.70	2210	-45.93	20230626	1051	13.70	20230925	2210	-45.93	20230626	1051	13.70	20230925	0.72	N	255220	100	47 억		602686	N	N	0	N	00	N
65	20231121	090947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	-8	5	-0.67	7288289	6146	17.37	1189	1189	1180	1544	832	1188	1185.86	1.27	0	-2636	1209	1198	1185	1174	1161	1204	1180	48	356	100	780	1	1	47542756	561	17.61	0.62	12	0.01	67.00	1900.00	2210	20230626	-46.61	1051	20230925	12.27	2210	-46.61	20230626	1051	12.27	20230925	2210	-46.61	20230626	1051	12.27	20230925	0.72	N	255220	100	47 억		602686	N	N	0	N	00	N
66	20231120	160952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1188	-4	5	-0.34	41862609	35280	94.88	1180	1196	1172	1549	835	1192	1186.58	1.27	0	-3249	1214	1203	1181	1170	1148	1208	1175	48	357	100	780	1	1	47542756	565	17.73	0.63	12	0.07	67.00	1900.00	2210	20230626	-46.24	1051	20230925	13.04	2210	-46.24	20230626	1051	13.04	20230925	2210	-46.24	20230626	1051	13.04	20230925	0.72	N	255220	100	47 억		605923	N	N	0	N	00	N
67	20231120	151001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1188	-4	5	-0.34	40282572	33950	91.30	1180	1196	1172	1549	835	1192	1186.53	1.27	0	-3191	1214	1203	1181	1170	1148	1208	1175	48	357	100	780	1	1	47542756	565	17.73	0.63	12	0.07	67.00	1900.00	2210	20230626	-46.24	1051	20230925	13.04	2210	-46.24	20230626	1051	13.04	20230925	2210	-46.24	20230626	1051	13.04	20230925	0.72	N	255220	100	47 억		605923	N	N	0	N	00	N
68	20231120	141001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1189	-3	5	-0.25	29537419	24911	66.99	1180	1196	1172	1549	835	1192	1185.72	1.27	0	-3885	1214	1203	1181	1170	1148	1208	1175	48	357	100	780	1	1	47542756	565	17.75	0.63	12	0.05	67.00	1900.00	2210	20230626	-46.20	1051	20230925	13.13	2210	-46.20	20230626	1051	13.13	20230925	2210	-46.20	20230626	1051	13.13	20230925	0.72	N	255220	100	47 억		605923	N	N	0	N	00	N
69	20231120	130954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1190	-2	5	-0.17	29505313	24884	66.92	1180	1196	1172	1549	835	1192	1185.71	1.27	0	-3885	1214	1203	1181	1170	1148	1208	1175	48	357	100	780	1	1	47542756	566	17.76	0.63	12	0.05	67.00	1900.00	2210	20230626	-46.15	1051	20230925	13.23	2210	-46.15	20230626	1051	13.23	20230925	2210	-46.15	20230626	1051	13.23	20230925	0.72	N	255220	100	47 억		605923	N	N	0	N	00	N
70	20231120	120958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1189	-3	5	-0.25	27090113	22845	61.44	1180	1196	1172	1549	835	1192	1185.82	1.27	0	-2590	1214	1203	1181	1170	1148	1208	1175	48	357	100	780	1	1	47542756	565	17.75	0.63	12	0.05	67.00	1900.00	2210	20230626	-46.20	1051	20230925	13.13	2210	-46.20	20230626	1051	13.13	20230925	2210	-46.20	20230626	1051	13.13	20230925	0.72	N	255220	100	47 억		605923	N	N	0	N	00	N
71	20231120	110953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1183	-9	5	-0.76	17136756	14453	38.87	1180	1196	1172	1549	835	1192	1185.69	1.27	0	-1115	1214	1203	1181	1170	1148	1208	1175	48	357	100	780	1	1	47542756	562	17.66	0.62	12	0.03	67.00	1900.00	2210	20230626	-46.47	1051	20230925	12.56	2210	-46.47	20230626	1051	12.56	20230925	2210	-46.47	20230626	1051	12.56	20230925	0.72	N	255220	100	47 억		605923	N	N	0	N	00	N
72	20231120	100950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1187	-5	5	-0.42	16492259	13910	37.41	1180	1196	1172	1549	835	1192	1185.64	1.27	0	-1025	1214	1203	1181	1170	1148	1208	1175	48	357	100	780	1	1	47542756	564	17.72	0.62	12	0.03	67.00	1900.00	2210	20230626	-46.29	1051	20230925	12.94	2210	-46.29	20230626	1051	12.94	20230925	2210	-46.29	20230626	1051	12.94	20230925	0.72	N	255220	100	47 억		605923	N	N	0	N	00	N
73	20231120	091001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	-20	5	-1.68	4709990	4003	10.77	1180	1181	1172	1549	835	1192	1176.62	1.27	0	-1641	1214	1203	1181	1170	1148	1208	1175	48	357	100	780	1	1	47542756	557	17.49	0.62	12	0.01	67.00	1900.00	2210	20230626	-46.97	1051	20230925	11.51	2210	-46.97	20230626	1051	11.51	20230925	2210	-46.97	20230626	1051	11.51	20230925	0.72	N	255220	100	47 억		605923	N	N	0	N	00	N
74	20231117	161020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1192	14	2	1.19	43001913	36384	86.85	1178	1192	1159	1531	825	1178	1181.89	1.28	0	-1465	1195	1186	1173	1164	1151	1191	1169	48	353	100	770	1	1	47542756	567	17.79	0.63	12	0.08	67.00	1900.00	2210	20230626	-46.06	1051	20230925	13.42	2210	-46.06	20230626	1051	13.42	20230925	2210	-46.06	20230626	1051	13.42	20230925	0.72	N	255220	100	47 억		607788	N	N	0	N	00	N
75	20231117	151027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1178	0	3	0.00	41520143	35133	83.87	1178	1190	1159	1531	825	1178	1181.80	1.28	0	-1706	1195	1186	1173	1164	1151	1191	1169	48	353	100	770	1	1	47542756	560	17.58	0.62	12	0.07	67.00	1900.00	2210	20230626	-46.70	1051	20230925	12.08	2210	-46.70	20230626	1051	12.08	20230925	2210	-46.70	20230626	1051	12.08	20230925	0.72	N	255220	100	47 억		607788	N	N	0	N	00	N
76	20231117	141020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1187	9	2	0.76	28600050	24252	57.89	1178	1187	1159	1531	825	1178	1179.29	1.28	0	-1563	1195	1186	1173	1164	1151	1191	1169	48	353	100	770	1	1	47542756	564	17.72	0.62	12	0.05	67.00	1900.00	2210	20230626	-46.29	1051	20230925	12.94	2210	-46.29	20230626	1051	12.94	20230925	2210	-46.29	20230626	1051	12.94	20230925	0.72	N	255220	100	47 억		607788	N	N	0	N	00	N
77	20231117	131019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1185	7	2	0.59	19683394	16728	39.93	1178	1187	1159	1531	825	1178	1176.67	1.28	0	-1312	1195	1186	1173	1164	1151	1191	1169	48	353	100	770	1	1	47542756	563	17.69	0.62	12	0.04	67.00	1900.00	2210	20230626	-46.38	1051	20230925	12.75	2210	-46.38	20230626	1051	12.75	20230925	2210	-46.38	20230626	1051	12.75	20230925	0.72	N	255220	100	47 억		607788	N	N	0	N	00	N
78	20231117	121021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1184	6	2	0.51	14087834	12002	28.65	1178	1187	1159	1531	825	1178	1173.79	1.28	0	-1234	1195	1186	1173	1164	1151	1191	1169	48	353	100	770	1	1	47542756	563	17.67	0.62	12	0.03	67.00	1900.00	2210	20230626	-46.43	1051	20230925	12.65	2210	-46.43	20230626	1051	12.65	20230925	2210	-46.43	20230626	1051	12.65	20230925	0.72	N	255220	100	47 억		607788	N	N	0	N	00	N
79	20231117	111026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1174	-4	5	-0.34	11285919	9624	22.97	1178	1187	1159	1531	825	1178	1172.68	1.28	0	-386	1195	1186	1173	1164	1151	1191	1169	48	353	100	770	1	1	47542756	558	17.52	0.62	12	0.02	67.00	1900.00	2210	20230626	-46.88	1051	20230925	11.70	2210	-46.88	20230626	1051	11.70	20230925	2210	-46.88	20230626	1051	11.70	20230925	0.72	N	255220	100	47 억		607788	N	N	0	N	00	N
80	20231117	101023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1186	8	2	0.68	6560680	5582	13.33	1178	1187	1159	1531	825	1178	1175.33	1.28	0	-702	1195	1186	1173	1164	1151	1191	1169	48	353	100	770	1	1	47542756	564	17.70	0.62	12	0.01	67.00	1900.00	2210	20230626	-46.33	1051	20230925	12.84	2210	-46.33	20230626	1051	12.84	20230925	2210	-46.33	20230626	1051	12.84	20230925	0.72	N	255220	100	47 억		607788	N	N	0	N	00	N
81	20231117	091024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1178	0	3	0.00	85994	73	0.17	1178	1178	1178	1531	825	1178	1178.00	1.28	0	-59	1195	1186	1173	1164	1151	1191	1169	48	353	100	770	1	1	47542756	560	17.58	0.62	12	0.00	67.00	1900.00	2210	20230626	-46.70	1051	20230925	12.08	2210	-46.70	20230626	1051	12.08	20230925	2210	-46.70	20230626	1051	12.08	20230925	0.72	N	255220	100	47 억		607788	N	N	0	N	00	N
82	20231116	161021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	6	2	0.51	46831774	39786	64.65	1160	1182	1160	1524	822	1173	1177.09	1.28	0	1486	1201	1186	1168	1153	1135	1194	1161	48	351	100	770	1	1	47542756	561	17.60	0.62	12	0.08	67.00	1900.00	2210	20230626	-46.65	1051	20230925	12.18	2210	-46.65	20230626	1051	12.18	20230925	2210	-46.65	20230626	1051	12.18	20230925	0.75	N	255220	100	47 억		606287	N	N	0	N	00	N
83	20231116	151015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	7	2	0.60	46473118	39482	64.16	1160	1182	1160	1524	822	1173	1177.07	1.28	0	1486	1201	1186	1168	1153	1135	1194	1161	48	351	100	770	1	1	47542756	561	17.61	0.62	12	0.08	67.00	1900.00	2210	20230626	-46.61	1051	20230925	12.27	2210	-46.61	20230626	1051	12.27	20230925	2210	-46.61	20230626	1051	12.27	20230925	0.75	N	255220	100	47 억		606287	N	N	0	N	00	N
84	20231116	140952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1181	8	2	0.68	19058812	16241	26.39	1160	1182	1160	1524	822	1173	1173.50	1.28	0	101	1201	1186	1168	1153	1135	1194	1161	48	351	100	770	1	1	47542756	561	17.63	0.62	12	0.03	67.00	1900.00	2210	20230626	-46.56	1051	20230925	12.37	2210	-46.56	20230626	1051	12.37	20230925	2210	-46.56	20230626	1051	12.37	20230925	0.75	N	255220	100	47 억		606287	N	N	0	N	00	N
85	20231116	131015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	6	2	0.51	14070951	12008	19.51	1160	1182	1160	1524	822	1173	1171.80	1.28	0	-1499	1201	1186	1168	1153	1135	1194	1161	48	351	100	770	1	1	47542756	561	17.60	0.62	12	0.03	67.00	1900.00	2210	20230626	-46.65	1051	20230925	12.18	2210	-46.65	20230626	1051	12.18	20230925	2210	-46.65	20230626	1051	12.18	20230925	0.75	N	255220	100	47 억		606287	N	N	0	N	00	N
86	20231116	121016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1177	4	2	0.34	4921578	4192	6.81	1160	1182	1160	1524	822	1173	1174.04	1.28	0	-1284	1201	1186	1168	1153	1135	1194	1161	48	351	100	770	1	1	47542756	560	17.57	0.62	12	0.01	67.00	1900.00	2210	20230626	-46.74	1051	20230925	11.99	2210	-46.74	20230626	1051	11.99	20230925	2210	-46.74	20230626	1051	11.99	20230925	0.75	N	255220	100	47 억		606287	N	N	0	N	00	N
87	20231116	111015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1181	8	2	0.68	3067291	2613	4.25	1160	1182	1160	1524	822	1173	1173.86	1.28	0	-1551	1201	1186	1168	1153	1135	1194	1161	48	351	100	770	1	1	47542756	561	17.63	0.62	12	0.01	67.00	1900.00	2210	20230626	-46.56	1051	20230925	12.37	2210	-46.56	20230626	1051	12.37	20230925	2210	-46.56	20230626	1051	12.37	20230925	0.75	N	255220	100	47 억		606287	N	N	0	N	00	N
88	20231116	101015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	-3	5	-0.26	1472977	1258	2.04	1160	1174	1160	1524	822	1173	1170.89	1.28	0	-951	1201	1186	1168	1153	1135	1194	1161	48	351	100	770	1	1	47542756	556	17.46	0.62	12	0.00	67.00	1900.00	2210	20230626	-47.06	1051	20230925	11.32	2210	-47.06	20230626	1051	11.32	20230925	2210	-47.06	20230626	1051	11.32	20230925	0.75	N	255220	100	47 억		606287	N	N	0	N	00	N
89	20231116	091021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1173	0	3	0.00	0	0	0.00	0	0	0	1524	822	1173	0.00	1.28	0	0	1201	1186	1168	1153	1135	1194	1161	48	351	100	770	1	1	47542756	558	17.51	0.62	12	0.00	67.00	1900.00	2210	20230626	-46.92	1051	20230925	11.61	2210	-46.92	20230626	1051	11.61	20230925	2210	-46.92	20230626	1051	11.61	20230925	0.75	N	255220	100	47 억		606287	N	N	0	N	00	N
90	20231115	160906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1173	14	2	1.21	71810248	61535	199.91	1159	1183	1150	1506	812	1159	1166.98	1.28	0	-1851	1183	1171	1151	1139	1119	1177	1145	48	347	100	760	1	1	47542756	558	17.51	0.62	12	0.13	67.00	1900.00	2210	20230626	-46.92	1051	20230925	11.61	2210	-46.92	20230626	1051	11.61	20230925	2210	-46.92	20230626	1051	11.61	20230925	0.74	N	255220	100	47 억		608138	N	N	0	N	00	N
91	20231115	151033	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1165	6	2	0.52	68009838	58273	189.31	1159	1183	1150	1506	812	1159	1167.09	1.28	0	-1809	1183	1171	1151	1139	1119	1177	1145	48	347	100	760	1	1	47542756	554	17.39	0.61	12	0.12	67.00	1900.00	2210	20230626	-47.29	1051	20230925	10.85	2210	-47.29	20230626	1051	10.85	20230925	2210	-47.29	20230626	1051	10.85	20230925	0.74	N	255220	100	47 억		608138	N	N	0	N	00	N
92	20231115	141030	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1168	9	2	0.78	62774130	53794	174.76	1159	1183	1150	1506	812	1159	1166.94	1.28	0	-1800	1183	1171	1151	1139	1119	1177	1145	48	347	100	760	1	1	47542756	555	17.43	0.61	12	0.11	67.00	1900.00	2210	20230626	-47.15	1051	20230925	11.13	2210	-47.15	20230626	1051	11.13	20230925	2210	-47.15	20230626	1051	11.13	20230925	0.74	N	255220	100	47 억		608138	N	N	0	N	00	N
93	20231115	131031	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1177	18	2	1.55	57917382	49663	161.34	1159	1183	1150	1506	812	1159	1166.21	1.28	0	-500	1183	1171	1151	1139	1119	1177	1145	48	347	100	760	1	1	47542756	560	17.57	0.62	12	0.10	67.00	1900.00	2210	20230626	-46.74	1051	20230925	11.99	2210	-46.74	20230626	1051	11.99	20230925	2210	-46.74	20230626	1051	11.99	20230925	0.74	N	255220	100	47 억		608138	N	N	0	N	00	N
94	20231115	121033	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1169	10	2	0.86	45849838	39388	127.96	1159	1183	1150	1506	812	1159	1164.06	1.28	0	1306	1183	1171	1151	1139	1119	1177	1145	48	347	100	760	1	1	47542756	556	17.45	0.62	12	0.08	67.00	1900.00	2210	20230626	-47.10	1051	20230925	11.23	2210	-47.10	20230626	1051	11.23	20230925	2210	-47.10	20230626	1051	11.23	20230925	0.74	N	255220	100	47 억		608138	N	N	0	N	00	N
95	20231115	111043	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1169	10	2	0.86	37019458	31831	103.41	1159	1183	1150	1506	812	1159	1163.00	1.28	0	-129	1183	1171	1151	1139	1119	1177	1145	48	347	100	760	1	1	47542756	556	17.45	0.62	12	0.07	67.00	1900.00	2210	20230626	-47.10	1051	20230925	11.23	2210	-47.10	20230626	1051	11.23	20230925	2210	-47.10	20230626	1051	11.23	20230925	0.74	N	255220	100	47 억		608138	N	N	0	N	00	N
96	20231115	101035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1167	8	2	0.69	23809467	20516	66.65	1159	1167	1150	1506	812	1159	1160.53	1.28	0	-2211	1183	1171	1151	1139	1119	1177	1145	48	347	100	760	1	1	47542756	555	17.42	0.61	12	0.04	67.00	1900.00	2210	20230626	-47.19	1051	20230925	11.04	2210	-47.19	20230626	1051	11.04	20230925	2210	-47.19	20230626	1051	11.04	20230925	0.74	N	255220	100	47 억		608138	N	N	0	N	00	N
97	20231115	091026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	1	2	0.09	4275790	3689	11.98	1159	1160	1158	1506	812	1159	1159.06	1.28	0	-568	1183	1171	1151	1139	1119	1177	1145	48	347	100	760	1	1	47542756	551	17.31	0.61	12	0.01	67.00	1900.00	2210	20230626	-47.51	1051	20230925	10.37	2210	-47.51	20230626	1051	10.37	20230925	2210	-47.51	20230626	1051	10.37	20230925	0.74	N	255220	100	47 억		608138	N	N	0	N	00	N
98	20231114	161010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	28	2	2.48	32076636	27782	35.77	1131	1163	1131	1470	792	1131	1154.58	1.27	0	4148	1215	1173	1145	1103	1075	1159	1089	48	339	100	740	1	1	47542756	551	17.30	0.61	12	0.06	67.00	1900.00	2210	20230626	-47.56	1051	20230925	10.28	2210	-47.56	20230626	1051	10.28	20230925	2210	-47.56	20230626	1051	10.28	20230925	0.74	N	255220	100	47 억		603990	N	N	0	N	00	N
99	20231114	151017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1157	26	2	2.30	28033662	24293	31.28	1131	1163	1131	1470	792	1131	1153.98	1.27	0	4537	1215	1173	1145	1103	1075	1159	1089	48	339	100	740	1	1	47542756	550	17.27	0.61	12	0.05	67.00	1900.00	2210	20230626	-47.65	1051	20230925	10.09	2210	-47.65	20230626	1051	10.09	20230925	2210	-47.65	20230626	1051	10.09	20230925	0.74	N	255220	100	47 억		603990	N	N	0	N	00	N
100	20231114	141014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	29	2	2.56	21218046	18367	23.65	1131	1163	1131	1470	792	1131	1155.23	1.27	0	3338	1215	1173	1145	1103	1075	1159	1089	48	339	100	740	1	1	47542756	551	17.31	0.61	12	0.04	67.00	1900.00	2210	20230626	-47.51	1051	20230925	10.37	2210	-47.51	20230626	1051	10.37	20230925	2210	-47.51	20230626	1051	10.37	20230925	0.74	N	255220	100	47 억		603990	N	N	0	N	00	N
101	20231114	131014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	30	2	2.65	19918429	17240	22.20	1131	1163	1131	1470	792	1131	1155.36	1.27	0	3338	1215	1173	1145	1103	1075	1159	1089	48	339	100	740	1	1	47542756	552	17.33	0.61	12	0.04	67.00	1900.00	2210	20230626	-47.47	1051	20230925	10.47	2210	-47.47	20230626	1051	10.47	20230925	2210	-47.47	20230626	1051	10.47	20230925	0.74	N	255220	100	47 억		603990	N	N	0	N	00	N
102	20231114	121017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1163	32	2	2.83	12244314	10596	13.64	1131	1163	1131	1470	792	1131	1155.56	1.27	0	-901	1215	1173	1145	1103	1075	1159	1089	48	339	100	740	1	1	47542756	553	17.36	0.61	12	0.02	67.00	1900.00	2210	20230626	-47.38	1051	20230925	10.66	2210	-47.38	20230626	1051	10.66	20230925	2210	-47.38	20230626	1051	10.66	20230925	0.74	N	255220	100	47 억		603990	N	N	0	N	00	N
103	20231114	111028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	28	2	2.48	8872582	7694	9.91	1131	1162	1131	1470	792	1131	1153.18	1.27	0	-256	1215	1173	1145	1103	1075	1159	1089	48	339	100	740	1	1	47542756	551	17.30	0.61	12	0.02	67.00	1900.00	2210	20230626	-47.56	1051	20230925	10.28	2210	-47.56	20230626	1051	10.28	20230925	2210	-47.56	20230626	1051	10.28	20230925	0.74	N	255220	100	47 억		603990	N	N	0	N	00	N
104	20231114	101016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1157	26	2	2.30	6584006	5717	7.36	1131	1162	1131	1470	792	1131	1151.65	1.27	0	-790	1215	1173	1145	1103	1075	1159	1089	48	339	100	740	1	1	47542756	550	17.27	0.61	12	0.01	67.00	1900.00	2210	20230626	-47.65	1051	20230925	10.09	2210	-47.65	20230626	1051	10.09	20230925	2210	-47.65	20230626	1051	10.09	20230925	0.74	N	255220	100	47 억		603990	N	N	0	N	00	N
105	20231114	091006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1148	17	2	1.50	2670172	2332	3.00	1131	1148	1131	1470	792	1131	1145.01	1.27	0	-280	1215	1173	1145	1103	1075	1159	1089	48	339	100	740	1	1	47542756	546	17.13	0.60	12	0.00	67.00	1900.00	2210	20230626	-48.05	1051	20230925	9.23	2210	-48.05	20230626	1051	9.23	20230925	2210	-48.05	20230626	1051	9.23	20230925	0.74	N	255220	100	47 억		603990	N	N	0	N	00	N
106	20231113	160958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1131	-38	5	-3.25	88301871	77662	145.30	1171	1187	1117	1519	819	1169	1137.06	1.33	0	-23118	1219	1193	1171	1145	1123	1183	1135	48	350	100	770	1	1	47542756	538	16.88	0.60	12	0.16	67.00	1900.00	2210	20230626	-48.82	1051	20230925	7.61	2210	-48.82	20230626	1051	7.61	20230925	2210	-48.82	20230626	1051	7.61	20230925	0.77	N	255220	100	47 억		632207	N	N	0	N	00	N
107	20231113	150953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	-26	5	-2.22	84493760	74300	139.01	1171	1187	1117	1519	819	1169	1137.20	1.33	0	-22577	1219	1193	1171	1145	1123	1183	1135	48	350	100	770	1	1	47542756	543	17.06	0.60	12	0.16	67.00	1900.00	2210	20230626	-48.28	1051	20230925	8.75	2210	-48.28	20230626	1051	8.75	20230925	2210	-48.28	20230626	1051	8.75	20230925	0.77	N	255220	100	47 억		632207	N	N	0	N	00	N
108	20231113	140954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1137	-32	5	-2.74	76952191	67676	126.62	1171	1187	1117	1519	819	1169	1137.07	1.33	0	-21484	1219	1193	1171	1145	1123	1183	1135	48	350	100	770	1	1	47542756	541	16.97	0.60	12	0.14	67.00	1900.00	2210	20230626	-48.55	1051	20230925	8.18	2210	-48.55	20230626	1051	8.18	20230925	2210	-48.55	20230626	1051	8.18	20230925	0.77	N	255220	100	47 억		632207	N	N	0	N	00	N
109	20231113	130951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1125	-44	5	-3.76	69885825	61418	114.91	1171	1187	1117	1519	819	1169	1137.87	1.33	0	-20838	1219	1193	1171	1145	1123	1183	1135	48	350	100	770	1	1	47542756	535	16.79	0.59	12	0.13	67.00	1900.00	2210	20230626	-49.10	1051	20230925	7.04	2210	-49.10	20230626	1051	7.04	20230925	2210	-49.10	20230626	1051	7.04	20230925	0.77	N	255220	100	47 억		632207	N	N	0	N	00	N
110	20231113	120955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1135	-34	5	-2.91	46151209	40329	75.45	1171	1187	1126	1519	819	1169	1144.37	1.33	0	-9565	1219	1193	1171	1145	1123	1183	1135	48	350	100	770	1	1	47542756	540	16.94	0.60	12	0.08	67.00	1900.00	2210	20230626	-48.64	1051	20230925	7.99	2210	-48.64	20230626	1051	7.99	20230925	2210	-48.64	20230626	1051	7.99	20230925	0.77	N	255220	100	47 억		632207	N	N	0	N	00	N
111	20231113	110951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	-26	5	-2.22	33369710	29154	54.55	1171	1187	1126	1519	819	1169	1144.60	1.33	0	-3709	1219	1193	1171	1145	1123	1183	1135	48	350	100	770	1	1	47542756	543	17.06	0.60	12	0.06	67.00	1900.00	2210	20230626	-48.28	1051	20230925	8.75	2210	-48.28	20230626	1051	8.75	20230925	2210	-48.28	20230626	1051	8.75	20230925	0.77	N	255220	100	47 억		632207	N	N	0	N	00	N
112	20231113	100948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	-26	5	-2.22	19984185	17452	32.65	1171	1187	1126	1519	819	1169	1145.09	1.33	0	-1397	1219	1193	1171	1145	1123	1183	1135	48	350	100	770	1	1	47542756	543	17.06	0.60	12	0.04	67.00	1900.00	2210	20230626	-48.28	1051	20230925	8.75	2210	-48.28	20230626	1051	8.75	20230925	2210	-48.28	20230626	1051	8.75	20230925	0.77	N	255220	100	47 억		632207	N	N	0	N	00	N
113	20231113	090956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	-9	5	-0.77	2839280	2426	4.54	1171	1187	1159	1519	819	1169	1170.35	1.33	0	-499	1219	1193	1171	1145	1123	1183	1135	48	350	100	770	1	1	47542756	551	17.31	0.61	12	0.01	67.00	1900.00	2210	20230626	-47.51	1051	20230925	10.37	2210	-47.51	20230626	1051	10.37	20230925	2210	-47.51	20230626	1051	10.37	20230925	0.77	N	255220	100	47 억		632207	N	N	0	N	00	N
114	20231110	161008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1169	-8	5	-0.68	62072937	53433	89.82	1197	1197	1149	1530	824	1177	1161.70	1.35	0	-11459	1211	1194	1176	1159	1141	1202	1167	48	353	100	770	1	1	47542756	556	17.45	0.62	12	0.11	67.00	1900.00	2210	20230626	-47.10	1051	20230925	11.23	2210	-47.10	20230626	1051	11.23	20230925	2210	-47.10	20230626	1051	11.23	20230925	0.77	N	255220	100	47 억		643666	N	N	0	N	00	N
115	20231110	151012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	-7	5	-0.59	60743793	52296	87.90	1197	1197	1149	1530	824	1177	1161.54	1.35	0	-10370	1211	1194	1176	1159	1141	1202	1167	48	353	100	770	1	1	47542756	556	17.46	0.62	12	0.11	67.00	1900.00	2210	20230626	-47.06	1051	20230925	11.32	2210	-47.06	20230626	1051	11.32	20230925	2210	-47.06	20230626	1051	11.32	20230925	0.77	N	255220	100	47 억		643666	N	N	0	N	00	N
116	20231110	140959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1167	-10	5	-0.85	45960637	39620	66.60	1197	1197	1149	1530	824	1177	1160.04	1.35	0	-10110	1211	1194	1176	1159	1141	1202	1167	48	353	100	770	1	1	47542756	555	17.42	0.61	12	0.08	67.00	1900.00	2210	20230626	-47.19	1051	20230925	11.04	2210	-47.19	20230626	1051	11.04	20230925	2210	-47.19	20230626	1051	11.04	20230925	0.77	N	255220	100	47 억		643666	N	N	0	N	00	N
117	20231110	131000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	-18	5	-1.53	45959470	39619	66.60	1197	1197	1149	1530	824	1177	1160.04	1.35	0	-10109	1211	1194	1176	1159	1141	1202	1167	48	353	100	770	1	1	47542756	551	17.30	0.61	12	0.08	67.00	1900.00	2210	20230626	-47.56	1051	20230925	10.28	2210	-47.56	20230626	1051	10.28	20230925	2210	-47.56	20230626	1051	10.28	20230925	0.77	N	255220	100	47 억		643666	N	N	0	N	00	N
118	20231110	121007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1165	-12	5	-1.02	43306284	37340	62.76	1197	1197	1149	1530	824	1177	1159.78	1.35	0	-10090	1211	1194	1176	1159	1141	1202	1167	48	353	100	770	1	1	47542756	554	17.39	0.61	12	0.08	67.00	1900.00	2210	20230626	-47.29	1051	20230925	10.85	2210	-47.29	20230626	1051	10.85	20230925	2210	-47.29	20230626	1051	10.85	20230925	0.77	N	255220	100	47 억		643666	N	N	0	N	00	N
119	20231110	110949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1163	-14	5	-1.19	42996804	37074	62.32	1197	1197	1149	1530	824	1177	1159.76	1.35	0	-10289	1211	1194	1176	1159	1141	1202	1167	48	353	100	770	1	1	47542756	553	17.36	0.61	12	0.08	67.00	1900.00	2210	20230626	-47.38	1051	20230925	10.66	2210	-47.38	20230626	1051	10.66	20230925	2210	-47.38	20230626	1051	10.66	20230925	0.77	N	255220	100	47 억		643666	N	N	0	N	00	N
120	20231110	100959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1171	-6	5	-0.51	41563796	35840	60.24	1197	1197	1149	1530	824	1177	1159.70	1.35	0	-10522	1211	1194	1176	1159	1141	1202	1167	48	353	100	770	1	1	47542756	557	17.48	0.62	12	0.08	67.00	1900.00	2210	20230626	-47.01	1051	20230925	11.42	2210	-47.01	20230626	1051	11.42	20230925	2210	-47.01	20230626	1051	11.42	20230925	0.77	N	255220	100	47 억		643666	N	N	0	N	00	N
121	20231110	090943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	-7	5	-0.59	338867	287	0.48	1197	1197	1170	1530	824	1177	1180.72	1.35	0	-246	1211	1194	1176	1159	1141	1202	1167	48	353	100	770	1	1	47542756	556	17.46	0.62	12	0.00	67.00	1900.00	2210	20230626	-47.06	1051	20230925	11.32	2210	-47.06	20230626	1051	11.32	20230925	2210	-47.06	20230626	1051	11.32	20230925	0.77	N	255220	100	47 억		643666	N	N	0	N	00	N
122	20231109	160937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1177	10	2	0.86	69280998	59442	124.13	1167	1193	1158	1517	817	1167	1165.52	1.34	0	5627	1217	1192	1171	1146	1125	1181	1135	48	350	100	770	1	1	47542756	560	17.57	0.62	12	0.13	67.00	1900.00	2210	20230626	-46.74	1051	20230925	11.99	2210	-46.74	20230626	1051	11.99	20230925	2210	-46.74	20230626	1051	11.99	20230925	0.79	N	255220	100	47 억		638039	N	N	0	N	00	N
123	20231109	150936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1171	4	2	0.34	68521854	58797	122.79	1167	1193	1158	1517	817	1167	1165.40	1.34	0	5898	1217	1192	1171	1146	1125	1181	1135	48	350	100	770	1	1	47542756	557	17.48	0.62	12	0.12	67.00	1900.00	2210	20230626	-47.01	1051	20230925	11.42	2210	-47.01	20230626	1051	11.42	20230925	2210	-47.01	20230626	1051	11.42	20230925	0.79	N	255220	100	47 억		638039	N	N	0	N	00	N
124	20231109	140933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1164	-3	5	-0.26	56064701	48143	100.54	1167	1193	1158	1517	817	1167	1164.55	1.34	0	7433	1217	1192	1171	1146	1125	1181	1135	48	350	100	770	1	1	47542756	553	17.37	0.61	12	0.10	67.00	1900.00	2210	20230626	-47.33	1051	20230925	10.75	2210	-47.33	20230626	1051	10.75	20230925	2210	-47.33	20230626	1051	10.75	20230925	0.79	N	255220	100	47 억		638039	N	N	0	N	00	N
125	20231109	130936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1167	0	3	0.00	47498863	40796	85.20	1167	1193	1158	1517	817	1167	1164.30	1.34	0	8134	1217	1192	1171	1146	1125	1181	1135	48	350	100	770	1	1	47542756	555	17.42	0.61	12	0.09	67.00	1900.00	2210	20230626	-47.19	1051	20230925	11.04	2210	-47.19	20230626	1051	11.04	20230925	2210	-47.19	20230626	1051	11.04	20230925	0.79	N	255220	100	47 억		638039	N	N	0	N	00	N
126	20231109	120940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1169	2	2	0.17	47328385	40650	84.89	1167	1193	1158	1517	817	1167	1164.29	1.34	0	8199	1217	1192	1171	1146	1125	1181	1135	48	350	100	770	1	1	47542756	556	17.45	0.62	12	0.09	67.00	1900.00	2210	20230626	-47.10	1051	20230925	11.23	2210	-47.10	20230626	1051	11.23	20230925	2210	-47.10	20230626	1051	11.23	20230925	0.79	N	255220	100	47 억		638039	N	N	0	N	00	N
127	20231109	110936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	3	2	0.26	35347889	30330	63.34	1167	1193	1158	1517	817	1167	1165.44	1.34	0	1003	1217	1192	1171	1146	1125	1181	1135	48	350	100	770	1	1	47542756	556	17.46	0.62	12	0.06	67.00	1900.00	2210	20230626	-47.06	1051	20230925	11.32	2210	-47.06	20230626	1051	11.32	20230925	2210	-47.06	20230626	1051	11.32	20230925	0.79	N	255220	100	47 억		638039	N	N	0	N	00	N
128	20231109	100930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1162	-5	5	-0.43	32844872	28180	58.85	1167	1193	1158	1517	817	1167	1165.54	1.34	0	-90	1217	1192	1171	1146	1125	1181	1135	48	350	100	770	1	1	47542756	552	17.34	0.61	12	0.06	67.00	1900.00	2210	20230626	-47.42	1051	20230925	10.56	2210	-47.42	20230626	1051	10.56	20230925	2210	-47.42	20230626	1051	10.56	20230925	0.79	N	255220	100	47 억		638039	N	N	0	N	00	N
129	20231109	090937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1187	20	2	1.71	1412535	1188	2.48	1167	1193	1167	1517	817	1167	1189.00	1.34	0	-828	1217	1192	1171	1146	1125	1181	1135	48	350	100	770	1	1	47542756	564	17.72	0.62	12	0.00	67.00	1900.00	2210	20230626	-46.29	1051	20230925	12.94	2210	-46.29	20230626	1051	12.94	20230925	2210	-46.29	20230626	1051	12.94	20230925	0.79	N	255220	100	47 억		638039	N	N	0	N	00	N
130	20231108	160929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1167	-22	5	-1.85	56009544	47823	40.51	1196	1196	1150	1545	833	1189	1171.18	1.35	0	-1879	1225	1207	1182	1164	1139	1216	1173	48	356	100	780	1	1	47542756	555	17.42	0.61	12	0.10	67.00	1900.00	2210	20230626	-47.19	1051	20230925	11.04	2210	-47.19	20230626	1051	11.04	20230925	2210	-47.19	20230626	1051	11.04	20230925	0.81	N	255220	100	47 억		639918	N	N	0	N	00	N
131	20231108	150934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	-10	5	-0.84	52400210	44753	37.91	1196	1196	1150	1545	833	1189	1170.88	1.35	0	-1426	1225	1207	1182	1164	1139	1216	1173	48	356	100	780	1	1	47542756	561	17.60	0.62	12	0.09	67.00	1900.00	2210	20230626	-46.65	1051	20230925	12.18	2210	-46.65	20230626	1051	12.18	20230925	2210	-46.65	20230626	1051	12.18	20230925	0.81	N	255220	100	47 억		639918	N	N	0	N	00	N
132	20231108	140928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1183	-6	5	-0.50	32134757	27501	23.29	1196	1196	1150	1545	833	1189	1168.49	1.35	0	-717	1225	1207	1182	1164	1139	1216	1173	48	356	100	780	1	1	47542756	562	17.66	0.62	12	0.06	67.00	1900.00	2210	20230626	-46.47	1051	20230925	12.56	2210	-46.47	20230626	1051	12.56	20230925	2210	-46.47	20230626	1051	12.56	20230925	0.81	N	255220	100	47 억		639918	N	N	0	N	00	N
133	20231108	130926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1178	-11	5	-0.93	26185765	22454	19.02	1196	1196	1150	1545	833	1189	1166.20	1.35	0	-37	1225	1207	1182	1164	1139	1216	1173	48	356	100	780	1	1	47542756	560	17.58	0.62	12	0.05	67.00	1900.00	2210	20230626	-46.70	1051	20230925	12.08	2210	-46.70	20230626	1051	12.08	20230925	2210	-46.70	20230626	1051	12.08	20230925	0.81	N	255220	100	47 억		639918	N	N	0	N	00	N
134	20231108	120922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1183	-6	5	-0.50	25408621	21797	18.46	1196	1196	1150	1545	833	1189	1165.69	1.35	0	524	1225	1207	1182	1164	1139	1216	1173	48	356	100	780	1	1	47542756	562	17.66	0.62	12	0.05	67.00	1900.00	2210	20230626	-46.47	1051	20230925	12.56	2210	-46.47	20230626	1051	12.56	20230925	2210	-46.47	20230626	1051	12.56	20230925	0.81	N	255220	100	47 억		639918	N	N	0	N	00	N
135	20231108	110930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1184	-5	5	-0.42	23156848	19891	16.85	1196	1196	1150	1545	833	1189	1164.19	1.35	0	1215	1225	1207	1182	1164	1139	1216	1173	48	356	100	780	1	1	47542756	563	17.67	0.62	12	0.04	67.00	1900.00	2210	20230626	-46.43	1051	20230925	12.65	2210	-46.43	20230626	1051	12.65	20230925	2210	-46.43	20230626	1051	12.65	20230925	0.81	N	255220	100	47 억		639918	N	N	0	N	00	N
136	20231108	100929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1178	-11	5	-0.93	18934263	16302	13.81	1196	1196	1150	1545	833	1189	1161.47	1.35	0	1228	1225	1207	1182	1164	1139	1216	1173	48	356	100	780	1	1	47542756	560	17.58	0.62	12	0.03	67.00	1900.00	2210	20230626	-46.70	1051	20230925	12.08	2210	-46.70	20230626	1051	12.08	20230925	2210	-46.70	20230626	1051	12.08	20230925	0.81	N	255220	100	47 억		639918	N	N	0	N	00	N
137	20231108	090926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1196	7	2	0.59	185380	155	0.13	1196	1196	1196	1545	833	1189	1196.00	1.35	0	-47	1225	1207	1182	1164	1139	1216	1173	48	356	100	780	1	1	47542756	569	17.85	0.63	12	0.00	67.00	1900.00	2210	20230626	-45.88	1051	20230925	13.80	2210	-45.88	20230626	1051	13.80	20230925	2210	-45.88	20230626	1051	13.80	20230925	0.81	N	255220	100	47 억		639918	N	N	0	N	00	N
138	20231107	160928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1189	16	2	1.36	139664292	117968	112.03	1174	1200	1157	1524	822	1173	1183.92	1.36	0	-7065	1221	1196	1159	1134	1097	1209	1147	48	351	100	770	1	1	47542756	565	17.75	0.63	12	0.25	67.00	1900.00	2210	20230626	-46.20	1051	20230925	13.13	2210	-46.20	20230626	1051	13.13	20230925	2210	-46.20	20230626	1051	13.13	20230925	0.81	N	255220	100	47 억		647911	N	N	0	N	00	N
139	20231107	150930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1189	16	2	1.36	137209007	115903	110.07	1174	1200	1157	1524	822	1173	1183.83	1.36	0	-7048	1221	1196	1159	1134	1097	1209	1147	48	351	100	770	1	1	47542756	565	17.75	0.63	12	0.24	67.00	1900.00	2210	20230626	-46.20	1051	20230925	13.13	2210	-46.20	20230626	1051	13.13	20230925	2210	-46.20	20230626	1051	13.13	20230925	0.81	N	255220	100	47 억		647911	N	N	0	N	00	N
140	20231107	140932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1187	14	2	1.19	119025371	100585	95.53	1174	1200	1157	1524	822	1173	1183.33	1.36	0	-7202	1221	1196	1159	1134	1097	1209	1147	48	351	100	770	1	1	47542756	564	17.72	0.62	12	0.21	67.00	1900.00	2210	20230626	-46.29	1051	20230925	12.94	2210	-46.29	20230626	1051	12.94	20230925	2210	-46.29	20230626	1051	12.94	20230925	0.81	N	255220	100	47 억		647911	N	N	0	N	00	N
141	20231107	130931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1190	17	2	1.45	117788343	99542	94.53	1174	1200	1157	1524	822	1173	1183.30	1.36	0	-7394	1221	1196	1159	1134	1097	1209	1147	48	351	100	770	1	1	47542756	566	17.76	0.63	12	0.21	67.00	1900.00	2210	20230626	-46.15	1051	20230925	13.23	2210	-46.15	20230626	1051	13.23	20230925	2210	-46.15	20230626	1051	13.23	20230925	0.81	N	255220	100	47 억		647911	N	N	0	N	00	N
142	20231107	120927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	7	2	0.60	88588798	74908	71.14	1174	1200	1157	1524	822	1173	1182.63	1.36	0	-8190	1221	1196	1159	1134	1097	1209	1147	48	351	100	770	1	1	47542756	561	17.61	0.62	12	0.16	67.00	1900.00	2210	20230626	-46.61	1051	20230925	12.27	2210	-46.61	20230626	1051	12.27	20230925	2210	-46.61	20230626	1051	12.27	20230925	0.81	N	255220	100	47 억		647911	N	N	0	N	00	N
143	20231107	110925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1184	11	2	0.94	75609839	63874	60.66	1174	1200	1157	1524	822	1173	1183.73	1.36	0	-2001	1221	1196	1159	1134	1097	1209	1147	48	351	100	770	1	1	47542756	563	17.67	0.62	12	0.13	67.00	1900.00	2210	20230626	-46.43	1051	20230925	12.65	2210	-46.43	20230626	1051	12.65	20230925	2210	-46.43	20230626	1051	12.65	20230925	0.81	N	255220	100	47 억		647911	N	N	0	N	00	N
144	20231107	100938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	6	2	0.51	74105636	62600	59.45	1174	1200	1157	1524	822	1173	1183.80	1.36	0	-1622	1221	1196	1159	1134	1097	1209	1147	48	351	100	770	1	1	47542756	561	17.60	0.62	12	0.13	67.00	1900.00	2210	20230626	-46.65	1051	20230925	12.18	2210	-46.65	20230626	1051	12.18	20230925	2210	-46.65	20230626	1051	12.18	20230925	0.81	N	255220	100	47 억		647911	N	N	0	N	00	N
145	20231107	090914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1177	4	2	0.34	10741186	9156	8.70	1174	1177	1157	1524	822	1173	1173.13	1.36	0	-5101	1221	1196	1159	1134	1097	1209	1147	48	351	100	770	1	1	47542756	560	17.57	0.62	12	0.02	67.00	1900.00	2210	20230626	-46.74	1051	20230925	11.99	2210	-46.74	20230626	1051	11.99	20230925	2210	-46.74	20230626	1051	11.99	20230925	0.81	N	255220	100	47 억		647911	N	N	0	N	00	N
146	20231106	160905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1173	16	2	1.38	121687322	105129	266.53	1157	1184	1122	1504	810	1157	1157.49	1.36	0	-81	1186	1171	1146	1131	1106	1179	1139	48	347	100	760	1	1	47542756	558	17.51	0.62	12	0.22	67.00	1900.00	2210	20230626	-46.92	1051	20230925	11.61	2210	-46.92	20230626	1051	11.61	20230925	2210	-46.92	20230626	1051	11.61	20230925	0.84	N	255220	100	47 억		647992	N	N	0	N	00	N
147	20231106	150911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1173	16	2	1.38	121237392	104745	265.56	1157	1184	1122	1504	810	1157	1157.45	1.36	0	52	1186	1171	1146	1131	1106	1179	1139	48	347	100	760	1	1	47542756	558	17.51	0.62	12	0.22	67.00	1900.00	2210	20230626	-46.92	1051	20230925	11.61	2210	-46.92	20230626	1051	11.61	20230925	2210	-46.92	20230626	1051	11.61	20230925	0.84	N	255220	100	47 억		647992	N	N	0	N	00	N
148	20231106	140907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1167	10	2	0.86	108850490	94174	238.76	1157	1184	1122	1504	810	1157	1155.84	1.36	0	718	1186	1171	1146	1131	1106	1179	1139	48	347	100	760	1	1	47542756	555	17.42	0.61	12	0.20	67.00	1900.00	2210	20230626	-47.19	1051	20230925	11.04	2210	-47.19	20230626	1051	11.04	20230925	2210	-47.19	20230626	1051	11.04	20230925	0.84	N	255220	100	47 억		647992	N	N	0	N	00	N
149	20231106	130915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	3	2	0.26	94597339	81922	207.70	1157	1184	1122	1504	810	1157	1154.72	1.36	0	4482	1186	1171	1146	1131	1106	1179	1139	48	347	100	760	1	1	47542756	551	17.31	0.61	12	0.17	67.00	1900.00	2210	20230626	-47.51	1051	20230925	10.37	2210	-47.51	20230626	1051	10.37	20230925	2210	-47.51	20230626	1051	10.37	20230925	0.84	N	255220	100	47 억		647992	N	N	0	N	00	N
150	20231106	120913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1167	10	2	0.86	60396109	52358	132.74	1157	1184	1122	1504	810	1157	1153.52	1.36	0	-3055	1186	1171	1146	1131	1106	1179	1139	48	347	100	760	1	1	47542756	555	17.42	0.61	12	0.11	67.00	1900.00	2210	20230626	-47.19	1051	20230925	11.04	2210	-47.19	20230626	1051	11.04	20230925	2210	-47.19	20230626	1051	11.04	20230925	0.84	N	255220	100	47 억		647992	N	N	0	N	00	N
151	20231106	110911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	22	2	1.90	57378492	49767	126.17	1157	1184	1122	1504	810	1157	1152.94	1.36	0	-3499	1186	1171	1146	1131	1106	1179	1139	48	347	100	760	1	1	47542756	561	17.60	0.62	12	0.10	67.00	1900.00	2210	20230626	-46.65	1051	20230925	12.18	2210	-46.65	20230626	1051	12.18	20230925	2210	-46.65	20230626	1051	12.18	20230925	0.84	N	255220	100	47 억		647992	N	N	0	N	00	N
152	20231106	100845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1153	-4	5	-0.35	25236273	22131	56.11	1157	1157	1122	1504	810	1157	1140.31	1.36	0	-878	1186	1171	1146	1131	1106	1179	1139	48	347	100	760	1	1	47542756	548	17.21	0.61	12	0.05	67.00	1900.00	2210	20230626	-47.83	1051	20230925	9.71	2210	-47.83	20230626	1051	9.71	20230925	2210	-47.83	20230626	1051	9.71	20230925	0.84	N	255220	100	47 억		647992	N	N	0	N	00	N
153	20231106	090910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1137	-20	5	-1.73	5259684	4620	11.71	1157	1157	1136	1504	810	1157	1138.46	1.36	0	386	1186	1171	1146	1131	1106	1179	1139	48	347	100	760	1	1	47542756	541	16.97	0.60	12	0.01	67.00	1900.00	2210	20230626	-48.55	1051	20230925	8.18	2210	-48.55	20230626	1051	8.18	20230925	2210	-48.55	20230626	1051	8.18	20230925	0.84	N	255220	100	47 억		647992	N	N	0	N	00	N
154	20231103	160859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1157	27	2	2.39	44942837	39341	62.26	1144	1161	1121	1469	791	1130	1142.39	1.38	0	-8164	1160	1144	1121	1105	1082	1133	1094	48	339	100	740	1	1	47542756	550	17.27	0.61	12	0.08	67.00	1900.00	2210	20230626	-47.65	1051	20230925	10.09	2210	-47.65	20230626	1051	10.09	20230925	2210	-47.65	20230626	1051	10.09	20230925	0.86	N	255220	100	47 억		656156	N	N	0	N	00	N
155	20231103	150854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1154	24	2	2.12	41706745	36522	57.80	1144	1161	1121	1469	791	1130	1141.96	1.38	0	-7334	1160	1144	1121	1105	1082	1133	1094	48	339	100	740	1	1	47542756	549	17.22	0.61	12	0.08	67.00	1900.00	2210	20230626	-47.78	1051	20230925	9.80	2210	-47.78	20230626	1051	9.80	20230925	2210	-47.78	20230626	1051	9.80	20230925	0.86	N	255220	100	47 억		656156	N	N	0	N	00	N
156	20231103	140855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	12	2	1.06	26434409	23243	36.79	1144	1144	1121	1469	791	1130	1137.31	1.38	0	-3645	1160	1144	1121	1105	1082	1133	1094	48	339	100	740	1	1	47542756	543	17.04	0.60	12	0.05	67.00	1900.00	2210	20230626	-48.33	1051	20230925	8.66	2210	-48.33	20230626	1051	8.66	20230925	2210	-48.33	20230626	1051	8.66	20230925	0.86	N	255220	100	47 억		656156	N	N	0	N	00	N
157	20231103	130856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1141	11	2	0.97	15418334	13593	21.51	1144	1144	1121	1469	791	1130	1134.28	1.38	0	-1143	1160	1144	1121	1105	1082	1133	1094	48	339	100	740	1	1	47542756	542	17.03	0.60	12	0.03	67.00	1900.00	2210	20230626	-48.37	1051	20230925	8.56	2210	-48.37	20230626	1051	8.56	20230925	2210	-48.37	20230626	1051	8.56	20230925	0.86	N	255220	100	47 억		656156	N	N	0	N	00	N
158	20231103	120853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1139	9	2	0.80	10815240	9550	15.11	1144	1144	1121	1469	791	1130	1132.49	1.38	0	-1429	1160	1144	1121	1105	1082	1133	1094	48	339	100	740	1	1	47542756	542	17.00	0.60	12	0.02	67.00	1900.00	2210	20230626	-48.46	1051	20230925	8.37	2210	-48.46	20230626	1051	8.37	20230925	2210	-48.46	20230626	1051	8.37	20230925	0.86	N	255220	100	47 억		656156	N	N	0	N	00	N
159	20231103	110902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1135	5	2	0.44	8490212	7503	11.87	1144	1144	1121	1469	791	1130	1131.58	1.38	0	-1429	1160	1144	1121	1105	1082	1133	1094	48	339	100	740	1	1	47542756	540	16.94	0.60	12	0.02	67.00	1900.00	2210	20230626	-48.64	1051	20230925	7.99	2210	-48.64	20230626	1051	7.99	20230925	2210	-48.64	20230626	1051	7.99	20230925	0.86	N	255220	100	47 억		656156	N	N	0	N	00	N
160	20231103	100844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	0	3	0.00	4379329	3863	6.11	1144	1144	1121	1469	791	1130	1133.66	1.38	0	-1546	1160	1144	1121	1105	1082	1133	1094	48	339	100	740	1	1	47542756	537	16.87	0.59	12	0.01	67.00	1900.00	2210	20230626	-48.87	1051	20230925	7.52	2210	-48.87	20230626	1051	7.52	20230925	2210	-48.87	20230626	1051	7.52	20230925	0.86	N	255220	100	47 억		656156	N	N	0	N	00	N
161	20231103	090850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1144	14	2	1.24	751112	659	1.04	1144	1144	1121	1469	791	1130	1139.78	1.38	0	-19	1160	1144	1121	1105	1082	1133	1094	48	339	100	740	1	1	47542756	544	17.07	0.60	12	0.00	67.00	1900.00	2210	20230626	-48.24	1051	20230925	8.85	2210	-48.24	20230626	1051	8.85	20230925	2210	-48.24	20230626	1051	8.85	20230925	0.86	N	255220	100	47 억		656156	N	N	0	N	00	N
162	20231102	160849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	35	2	3.20	70995899	63184	66.44	1133	1137	1098	1423	767	1095	1123.64	1.32	0	30693	1130	1112	1096	1078	1062	1121	1087	48	328	100	720	1	1	47542756	537	16.87	0.59	12	0.13	67.00	1900.00	2210	20230626	-48.87	1051	20230925	7.52	2210	-48.87	20230626	1051	7.52	20230925	2210	-48.87	20230626	1051	7.52	20230925	0.86	N	255220	100	47 억		625463	N	N	0	N	00	N
163	20231102	150859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1135	40	2	3.65	68210086	60730	63.86	1133	1137	1098	1423	767	1095	1123.17	1.32	0	29074	1130	1112	1096	1078	1062	1121	1087	48	328	100	720	1	1	47542756	540	16.94	0.60	12	0.13	67.00	1900.00	2210	20230626	-48.64	1051	20230925	7.99	2210	-48.64	20230626	1051	7.99	20230925	2210	-48.64	20230626	1051	7.99	20230925	0.86	N	255220	100	47 억		625463	N	N	0	N	00	N
164	20231102	140844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1136	41	2	3.74	56750130	50577	53.19	1133	1137	1098	1423	767	1095	1122.05	1.32	0	27274	1130	1112	1096	1078	1062	1121	1087	48	328	100	720	1	1	47542756	540	16.96	0.60	12	0.11	67.00	1900.00	2210	20230626	-48.60	1051	20230925	8.09	2210	-48.60	20230626	1051	8.09	20230925	2210	-48.60	20230626	1051	8.09	20230925	0.86	N	255220	100	47 억		625463	N	N	0	N	00	N
165	20231102	130849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	35	2	3.20	49236424	43953	46.22	1133	1137	1098	1423	767	1095	1120.21	1.32	0	23765	1130	1112	1096	1078	1062	1121	1087	48	328	100	720	1	1	47542756	537	16.87	0.59	12	0.09	67.00	1900.00	2210	20230626	-48.87	1051	20230925	7.52	2210	-48.87	20230626	1051	7.52	20230925	2210	-48.87	20230626	1051	7.52	20230925	0.86	N	255220	100	47 억		625463	N	N	0	N	00	N
166	20231102	120846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1128	33	2	3.01	40495312	36224	38.09	1133	1133	1098	1423	767	1095	1117.91	1.32	0	16061	1130	1112	1096	1078	1062	1121	1087	48	328	100	720	1	1	47542756	536	16.84	0.59	12	0.08	67.00	1900.00	2210	20230626	-48.96	1051	20230925	7.33	2210	-48.96	20230626	1051	7.33	20230925	2210	-48.96	20230626	1051	7.33	20230925	0.86	N	255220	100	47 억		625463	N	N	0	N	00	N
167	20231102	110844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1121	26	2	2.37	20394654	18311	19.26	1133	1133	1098	1423	767	1095	1113.79	1.32	0	2390	1130	1112	1096	1078	1062	1121	1087	48	328	100	720	1	1	47542756	533	16.73	0.59	12	0.04	67.00	1900.00	2210	20230626	-49.28	1051	20230925	6.66	2210	-49.28	20230626	1051	6.66	20230925	2210	-49.28	20230626	1051	6.66	20230925	0.86	N	255220	100	47 억		625463	N	N	0	N	00	N
168	20231102	100846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1123	28	2	2.56	10784430	9710	10.21	1133	1133	1098	1423	767	1095	1110.65	1.32	0	389	1130	1112	1096	1078	1062	1121	1087	48	328	100	720	1	1	47542756	534	16.76	0.59	12	0.02	67.00	1900.00	2210	20230626	-49.19	1051	20230925	6.85	2210	-49.19	20230626	1051	6.85	20230925	2210	-49.19	20230626	1051	6.85	20230925	0.86	N	255220	100	47 억		625463	N	N	0	N	00	N
169	20231102	090852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1131	36	2	3.29	559846	506	0.53	1133	1133	1098	1423	767	1095	1106.42	1.32	0	225	1130	1112	1096	1078	1062	1121	1087	48	328	100	720	1	1	47542756	538	16.88	0.60	12	0.00	67.00	1900.00	2210	20230626	-48.82	1051	20230925	7.61	2210	-48.82	20230626	1051	7.61	20230925	2210	-48.82	20230626	1051	7.61	20230925	0.86	N	255220	100	47 억		625463	N	N	0	N	00	N
170	20231101	160843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1095	1	2	0.09	103430980	94683	128.45	1082	1114	1080	1422	766	1094	1092.39	1.24	0	34975	1126	1110	1093	1077	1060	1101	1068	48	328	100	720	1	1	47542756	521	16.34	0.58	12	0.20	67.00	1900.00	2210	20230626	-50.45	1051	20230925	4.19	2210	-50.45	20230626	1051	4.19	20230925	2210	-50.45	20230626	1051	4.19	20230925	0.86	N	255220	100	47 억		590488	N	N	0	N	00	N
171	20231101	150844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1102	8	2	0.73	101354091	92785	125.87	1082	1114	1080	1422	766	1094	1092.35	1.24	0	34977	1126	1110	1093	1077	1060	1101	1068	48	328	100	720	1	1	47542756	524	16.45	0.58	12	0.20	67.00	1900.00	2210	20230626	-50.14	1051	20230925	4.85	2210	-50.14	20230626	1051	4.85	20230925	2210	-50.14	20230626	1051	4.85	20230925	0.86	N	255220	100	47 억		590488	N	N	0	N	00	N
172	20231101	140836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1103	9	2	0.82	85814212	78688	106.75	1082	1114	1080	1422	766	1094	1090.56	1.24	0	35753	1126	1110	1093	1077	1060	1101	1068	48	328	100	720	1	1	47542756	524	16.46	0.58	12	0.17	67.00	1900.00	2210	20230626	-50.09	1051	20230925	4.95	2210	-50.09	20230626	1051	4.95	20230925	2210	-50.09	20230626	1051	4.95	20230925	0.86	N	255220	100	47 억		590488	N	N	0	N	00	N
173	20231101	130844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1106	12	2	1.10	82664311	75829	102.87	1082	1114	1080	1422	766	1094	1090.14	1.24	0	36239	1126	1110	1093	1077	1060	1101	1068	48	328	100	720	1	1	47542756	526	16.51	0.58	12	0.16	67.00	1900.00	2210	20230626	-49.95	1051	20230925	5.23	2210	-49.95	20230626	1051	5.23	20230925	2210	-49.95	20230626	1051	5.23	20230925	0.86	N	255220	100	47 억		590488	N	N	0	N	00	N
174	20231101	120902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1102	8	2	0.73	76037102	69803	94.69	1082	1114	1080	1422	766	1094	1089.31	1.24	0	36697	1126	1110	1093	1077	1060	1101	1068	48	328	100	720	1	1	47542756	524	16.45	0.58	12	0.15	67.00	1900.00	2210	20230626	-50.14	1051	20230925	4.85	2210	-50.14	20230626	1051	4.85	20230925	2210	-50.14	20230626	1051	4.85	20230925	0.86	N	255220	100	47 억		590488	N	N	0	N	00	N
175	20231101	110909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1107	13	2	1.19	74855333	68729	93.24	1082	1114	1080	1422	766	1094	1089.14	1.24	0	36735	1126	1110	1093	1077	1060	1101	1068	48	328	100	720	1	1	47542756	526	16.52	0.58	12	0.14	67.00	1900.00	2210	20230626	-49.91	1051	20230925	5.33	2210	-49.91	20230626	1051	5.33	20230925	2210	-49.91	20230626	1051	5.33	20230925	0.86	N	255220	100	47 억		590488	N	N	0	N	00	N
176	20231101	100857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1106	12	2	1.10	68275616	62766	85.15	1082	1114	1080	1422	766	1094	1087.78	1.24	0	36392	1126	1110	1093	1077	1060	1101	1068	48	328	100	720	1	1	47542756	526	16.51	0.58	12	0.13	67.00	1900.00	2210	20230626	-49.95	1051	20230925	5.23	2210	-49.95	20230626	1051	5.23	20230925	2210	-49.95	20230626	1051	5.23	20230925	0.86	N	255220	100	47 억		590488	N	N	0	N	00	N
177	20231101	090858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1091	-3	5	-0.27	11406915	10541	14.30	1082	1092	1082	1422	766	1094	1082.15	1.24	0	5726	1126	1110	1093	1077	1060	1101	1068	48	328	100	720	1	1	47542756	519	16.28	0.57	12	0.02	67.00	1900.00	2210	20230626	-50.63	1051	20230925	3.81	2210	-50.63	20230626	1051	3.81	20230925	2210	-50.63	20230626	1051	3.81	20230925	0.86	N	255220	100	47 억		590488	N	N	0	N	00	N