KissMeData/225530/price/prices-20231101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161038	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5350	-30	5	-0.56	114064080	21283	109.40	5420	5420	5340	6990	3770	5380	5359.43	0.59	1864	5446	5412	5386	5352	5326	5430	5370	182	1610	500	3980	10	1	36338727	1944	16.11	2.19	12	0.06	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.73	N	225530	500	181 억	216153	N	N	N	N
3	20231130	151038	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5350	-30	5	-0.56	107281480	20017	102.89	5420	5420	5340	6990	3770	5380	5359.52	0.59	1865	5446	5412	5386	5352	5326	5430	5370	182	1610	500	3980	10	1	36338727	1944	16.11	2.19	12	0.06	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.73	N	225530	500	181 억	216153	N	N	N	N
4	20231130	141034	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	10	2	0.19	95539850	17823	91.61	5420	5420	5340	6990	3770	5380	5360.48	0.59	2027	5446	5412	5386	5352	5326	5430	5370	182	1610	500	3980	10	1	36338727	1959	16.23	2.20	12	0.05	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.73	N	225530	500	181 억	216153	N	N	N	N
5	20231130	131034	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	10	2	0.19	88082610	16435	84.48	5420	5420	5340	6990	3770	5380	5359.45	0.59	2030	5446	5412	5386	5352	5326	5430	5370	182	1610	500	3980	10	1	36338727	1959	16.23	2.20	12	0.05	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.73	N	225530	500	181 억	216153	N	N	N	N
6	20231130	121046	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5380	0	3	0.00	69217700	12914	66.38	5420	5420	5340	6990	3770	5380	5359.90	0.59	1552	5446	5412	5386	5352	5326	5430	5370	182	1610	500	3980	10	1	36338727	1955	16.20	2.20	12	0.04	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.73	N	225530	500	181 억	216153	N	N	N	N
7	20231130	111042	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	10	2	0.19	44909440	8382	43.08	5420	5420	5340	6990	3770	5380	5357.84	0.59	1609	5446	5412	5386	5352	5326	5430	5370	182	1610	500	3980	10	1	36338727	1959	16.23	2.20	12	0.02	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.73	N	225530	500	181 억	216153	N	N	N	N
8	20231130	101034	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	10	2	0.19	42042420	7850	40.35	5420	5420	5340	6990	3770	5380	5355.72	0.59	1621	5446	5412	5386	5352	5326	5430	5370	182	1610	500	3980	10	1	36338727	1959	16.23	2.20	12	0.02	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.73	N	225530	500	181 억	216153	N	N	N	N
9	20231130	091034	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5350	-30	5	-0.56	14407030	2689	13.82	5420	5420	5350	6990	3770	5380	5357.76	0.59	119	5446	5412	5386	5352	5326	5430	5370	182	1610	500	3980	10	1	36338727	1944	16.11	2.19	12	0.01	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.73	N	225530	500	181 억	216153	N	N	N	N
10	20231129	161030	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5380	10	2	0.19	104155590	19333	64.40	5360	5420	5360	6980	3760	5370	5387.45	0.60	-3296	5536	5452	5396	5312	5256	5425	5285	182	1610	500	3970	10	1	36338727	1955	16.20	2.20	12	0.05	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.74	N	225530	500	181 억	219449	N	N	N	N
11	20231129	151040	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5380	10	2	0.19	103069780	19131	63.73	5360	5420	5360	6980	3760	5370	5387.58	0.60	-3095	5536	5452	5396	5312	5256	5425	5285	182	1610	500	3970	10	1	36338727	1955	16.20	2.20	12	0.05	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.74	N	225530	500	181 억	219449	N	N	N	N
12	20231129	141033	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5390	20	2	0.37	83081630	15406	51.32	5360	5420	5360	6980	3760	5370	5392.81	0.60	-2574	5536	5452	5396	5312	5256	5425	5285	182	1610	500	3970	10	1	36338727	1959	16.23	2.20	12	0.04	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.74	N	225530	500	181 억	219449	N	N	N	N
13	20231129	131034	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5380	10	2	0.19	71530760	13256	44.16	5360	5420	5360	6980	3760	5370	5396.10	0.60	-2500	5536	5452	5396	5312	5256	5425	5285	182	1610	500	3970	10	1	36338727	1955	16.20	2.20	12	0.04	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.74	N	225530	500	181 억	219449	N	N	N	N
14	20231129	121036	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5400	30	2	0.56	65950840	12219	40.70	5360	5420	5360	6980	3760	5370	5397.40	0.60	-2014	5536	5452	5396	5312	5256	5425	5285	182	1610	500	3970	10	1	36338727	1962	16.27	2.21	12	0.03	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.74	N	225530	500	181 억	219449	N	N	N	N
15	20231129	111036	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5370	0	3	0.00	65175970	12075	40.22	5360	5420	5360	6980	3760	5370	5397.60	0.60	-2045	5536	5452	5396	5312	5256	5425	5285	182	1610	500	3970	10	1	36338727	1951	16.17	2.19	12	0.03	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.74	N	225530	500	181 억	219449	N	N	N	N
16	20231129	101032	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5390	20	2	0.37	55572800	10290	34.28	5360	5420	5360	6980	3760	5370	5400.66	0.60	-1779	5536	5452	5396	5312	5256	5425	5285	182	1610	500	3970	10	1	36338727	1959	16.23	2.20	12	0.03	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.74	N	225530	500	181 억	219449	N	N	N	N
17	20231129	091029	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5410	40	2	0.74	25377330	4696	15.64	5360	5420	5360	6980	3760	5370	5404.03	0.60	-194	5536	5452	5396	5312	5256	5425	5285	182	1610	500	3970	10	1	36338727	1966	16.30	2.21	12	0.01	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	7370	-26.59	20230413	4995	8.31	20231026	7370	-26.59	20230413	4995	8.31	20231026	1.74	N	225530	500	181 억	219449	N	N	N	N
18	20231128	161029	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5370	-30	5	-0.56	161387010	29970	222.05	5390	5480	5340	7020	3780	5400	5384.98	0.59	4631	5506	5452	5426	5372	5346	5440	5360	182	1620	500	3990	10	1	36338727	1951	16.17	2.19	12	0.08	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.75	N	225530	500	181 억	214818	N	N	N	N
19	20231128	150920	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5370	-30	5	-0.56	148918620	27640	204.79	5390	5480	5340	7020	3780	5400	5387.79	0.59	3887	5506	5452	5426	5372	5346	5440	5360	182	1620	500	3990	10	1	36338727	1951	16.17	2.19	12	0.08	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.75	N	225530	500	181 억	214818	N	N	N	N
20	20231128	141029	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5380	-20	5	-0.37	129654390	24049	178.18	5390	5480	5340	7020	3780	5400	5391.26	0.59	2172	5506	5452	5426	5372	5346	5440	5360	182	1620	500	3990	10	1	36338727	1955	16.20	2.20	12	0.07	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.75	N	225530	500	181 억	214818	N	N	N	N
21	20231128	131021	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5370	-30	5	-0.56	114761680	21277	157.64	5390	5480	5340	7020	3780	5400	5393.70	0.59	2267	5506	5452	5426	5372	5346	5440	5360	182	1620	500	3990	10	1	36338727	1951	16.17	2.19	12	0.06	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.75	N	225530	500	181 억	214818	N	N	N	N
22	20231128	121029	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5430	30	2	0.56	57569190	10637	78.81	5390	5480	5390	7020	3780	5400	5412.16	0.59	699	5506	5452	5426	5372	5346	5440	5360	182	1620	500	3990	10	1	36338727	1973	16.36	2.22	12	0.03	332.00	2447.00	7370	20230413	-26.32	4995	20231026	8.71	7370	-26.32	20230413	4995	8.71	20231026	7370	-26.32	20230413	4995	8.71	20231026	1.75	N	225530	500	181 억	214818	N	N	N	N
23	20231128	111028	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5420	20	2	0.37	46903350	8669	64.23	5390	5480	5390	7020	3780	5400	5410.47	0.59	1299	5506	5452	5426	5372	5346	5440	5360	182	1620	500	3990	10	1	36338727	1970	16.33	2.21	12	0.02	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.75	N	225530	500	181 억	214818	N	N	N	N
24	20231128	101023	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5430	30	2	0.56	20223080	3733	27.66	5390	5480	5390	7020	3780	5400	5417.38	0.59	950	5506	5452	5426	5372	5346	5440	5360	182	1620	500	3990	10	1	36338727	1973	16.36	2.22	12	0.01	332.00	2447.00	7370	20230413	-26.32	4995	20231026	8.71	7370	-26.32	20230413	4995	8.71	20231026	7370	-26.32	20230413	4995	8.71	20231026	1.75	N	225530	500	181 억	214818	N	N	N	N
25	20231128	091025	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5460	60	2	1.11	15514860	2866	21.23	5390	5480	5390	7020	3780	5400	5413.42	0.59	1256	5506	5452	5426	5372	5346	5440	5360	182	1620	500	3990	10	1	36338727	1984	16.45	2.23	12	0.01	332.00	2447.00	7370	20230413	-25.92	4995	20231026	9.31	7370	-25.92	20230413	4995	9.31	20231026	7370	-25.92	20230413	4995	9.31	20231026	1.75	N	225530	500	181 억	214818	N	N	N	N
26	20231127	161017	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5400	-50	5	-0.92	72861690	13378	83.48	5470	5480	5400	7080	3820	5450	5447.09	0.60	-4549	5536	5492	5456	5412	5376	5490	5410	182	1630	500	4030	10	1	36338727	1962	16.27	2.21	12	0.04	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.76	N	225530	500	181 억	219367	N	N	N	N
27	20231127	151028	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5460	10	2	0.18	64357880	11809	73.69	5470	5480	5420	7080	3820	5450	5449.90	0.60	-4295	5536	5492	5456	5412	5376	5490	5410	182	1630	500	4030	10	1	36338727	1984	16.45	2.23	12	0.03	332.00	2447.00	7370	20230413	-25.92	4995	20231026	9.31	7370	-25.92	20230413	4995	9.31	20231026	7370	-25.92	20230413	4995	9.31	20231026	1.76	N	225530	500	181 억	219367	N	N	N	N
28	20231127	141026	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5470	20	2	0.37	51323060	9415	58.75	5470	5480	5420	7080	3820	5450	5451.20	0.60	-4237	5536	5492	5456	5412	5376	5490	5410	182	1630	500	4030	10	1	36338727	1988	16.48	2.24	12	0.03	332.00	2447.00	7370	20230413	-25.78	4995	20231026	9.51	7370	-25.78	20230413	4995	9.51	20231026	7370	-25.78	20230413	4995	9.51	20231026	1.76	N	225530	500	181 억	219367	N	N	N	N
29	20231127	131029	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5430	-20	5	-0.37	41396290	7592	47.38	5470	5480	5420	7080	3820	5450	5452.62	0.60	-4109	5536	5492	5456	5412	5376	5490	5410	182	1630	500	4030	10	1	36338727	1973	16.36	2.22	12	0.02	332.00	2447.00	7370	20230413	-26.32	4995	20231026	8.71	7370	-26.32	20230413	4995	8.71	20231026	7370	-26.32	20230413	4995	8.71	20231026	1.76	N	225530	500	181 억	219367	N	N	N	N
30	20231127	121033	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5470	20	2	0.37	26837010	4918	30.69	5470	5480	5420	7080	3820	5450	5456.90	0.60	-1995	5536	5492	5456	5412	5376	5490	5410	182	1630	500	4030	10	1	36338727	1988	16.48	2.24	12	0.01	332.00	2447.00	7370	20230413	-25.78	4995	20231026	9.51	7370	-25.78	20230413	4995	9.51	20231026	7370	-25.78	20230413	4995	9.51	20231026	1.76	N	225530	500	181 억	219367	N	N	N	N
31	20231127	111015	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5480	30	2	0.55	21027460	3854	24.05	5470	5480	5420	7080	3820	5450	5456.01	0.60	-1681	5536	5492	5456	5412	5376	5490	5410	182	1630	500	4030	10	1	36338727	1991	16.51	2.24	12	0.01	332.00	2447.00	7370	20230413	-25.64	4995	20231026	9.71	7370	-25.64	20230413	4995	9.71	20231026	7370	-25.64	20230413	4995	9.71	20231026	1.76	N	225530	500	181 억	219367	N	N	N	N
32	20231127	101013	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5470	20	2	0.37	16448120	3014	18.81	5470	5480	5420	7080	3820	5450	5457.24	0.60	-1543	5536	5492	5456	5412	5376	5490	5410	182	1630	500	4030	10	1	36338727	1988	16.48	2.24	12	0.01	332.00	2447.00	7370	20230413	-25.78	4995	20231026	9.51	7370	-25.78	20230413	4995	9.51	20231026	7370	-25.78	20230413	4995	9.51	20231026	1.76	N	225530	500	181 억	219367	N	N	N	N
33	20231127	091017	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5470	20	2	0.37	830470	153	0.95	5470	5470	5420	7080	3820	5450	5427.91	0.60	0	5536	5492	5456	5412	5376	5490	5410	182	1630	500	4030	10	1	36338727	1988	16.48	2.24	12	0.00	332.00	2447.00	7370	20230413	-25.78	4995	20231026	9.51	7370	-25.78	20230413	4995	9.51	20231026	7370	-25.78	20230413	4995	9.51	20231026	1.76	N	225530	500	181 억	219367	N	N	N	N
34	20231124	161010	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5450	0	3	0.00	87315280	15983	54.58	5450	5500	5420	7080	3820	5450	5463.69	0.61	-1689	5650	5550	5500	5400	5350	5525	5375	182	1630	500	4030	10	1	36338727	1980	16.42	2.23	12	0.04	332.00	2447.00	7370	20230413	-26.05	4995	20231026	9.11	7370	-26.05	20230413	4995	9.11	20231026	7370	-26.05	20230413	4995	9.11	20231026	1.75	N	225530	500	181 억	221056	N	N	N	N
35	20231124	151019	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5490	40	2	0.73	68855460	12601	43.03	5450	5500	5420	7080	3820	5450	5464.29	0.61	-1768	5650	5550	5500	5400	5350	5525	5375	182	1630	500	4030	10	1	36338727	1995	16.54	2.24	12	0.03	332.00	2447.00	7370	20230413	-25.51	4995	20231026	9.91	7370	-25.51	20230413	4995	9.91	20231026	7370	-25.51	20230413	4995	9.91	20231026	1.75	N	225530	500	181 억	221056	N	N	N	N
36	20231124	141017	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5480	30	2	0.55	50053680	9174	31.33	5450	5500	5420	7080	3820	5450	5456.04	0.61	-841	5650	5550	5500	5400	5350	5525	5375	182	1630	500	4030	10	1	36338727	1991	16.51	2.24	12	0.03	332.00	2447.00	7370	20230413	-25.64	4995	20231026	9.71	7370	-25.64	20230413	4995	9.71	20231026	7370	-25.64	20230413	4995	9.71	20231026	1.75	N	225530	500	181 억	221056	N	N	N	N
37	20231124	131013	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5460	10	2	0.18	39368540	7220	24.65	5450	5500	5420	7080	3820	5450	5452.71	0.61	-706	5650	5550	5500	5400	5350	5525	5375	182	1630	500	4030	10	1	36338727	1984	16.45	2.23	12	0.02	332.00	2447.00	7370	20230413	-25.92	4995	20231026	9.31	7370	-25.92	20230413	4995	9.31	20231026	7370	-25.92	20230413	4995	9.31	20231026	1.75	N	225530	500	181 억	221056	N	N	N	N
38	20231124	121021	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5470	20	2	0.37	38651980	7089	24.21	5450	5500	5420	7080	3820	5450	5452.39	0.61	-706	5650	5550	5500	5400	5350	5525	5375	182	1630	500	4030	10	1	36338727	1988	16.48	2.24	12	0.02	332.00	2447.00	7370	20230413	-25.78	4995	20231026	9.51	7370	-25.78	20230413	4995	9.51	20231026	7370	-25.78	20230413	4995	9.51	20231026	1.75	N	225530	500	181 억	221056	N	N	N	N
39	20231124	111016	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5450	0	3	0.00	28761960	5276	18.02	5450	5500	5420	7080	3820	5450	5451.47	0.61	-564	5650	5550	5500	5400	5350	5525	5375	182	1630	500	4030	10	1	36338727	1980	16.42	2.23	12	0.01	332.00	2447.00	7370	20230413	-26.05	4995	20231026	9.11	7370	-26.05	20230413	4995	9.11	20231026	7370	-26.05	20230413	4995	9.11	20231026	1.75	N	225530	500	181 억	221056	N	N	N	N
40	20231124	101017	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5440	-10	5	-0.18	21575350	3957	13.51	5450	5500	5420	7080	3820	5450	5452.45	0.61	139	5650	5550	5500	5400	5350	5525	5375	182	1630	500	4030	10	1	36338727	1977	16.39	2.22	12	0.01	332.00	2447.00	7370	20230413	-26.19	4995	20231026	8.91	7370	-26.19	20230413	4995	8.91	20231026	7370	-26.19	20230413	4995	8.91	20231026	1.75	N	225530	500	181 억	221056	N	N	N	N
41	20231124	091013	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5480	30	2	0.55	7843870	1437	4.91	5450	5480	5450	7080	3820	5450	5458.50	0.61	255	5650	5550	5500	5400	5350	5525	5375	182	1630	500	4030	10	1	36338727	1991	16.51	2.24	12	0.00	332.00	2447.00	7370	20230413	-25.64	4995	20231026	9.71	7370	-25.64	20230413	4995	9.71	20231026	7370	-25.64	20230413	4995	9.71	20231026	1.75	N	225530	500	181 억	221056	N	N	N	N
42	20231123	160959	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5450	-90	5	-1.62	158761940	28931	91.73	5540	5600	5450	7200	3880	5540	5488.69	0.60	2596	5686	5612	5576	5502	5466	5595	5485	182	1660	500	4090	10	1	36338727	1980	16.42	2.23	12	0.08	332.00	2447.00	7370	20230413	-26.05	4995	20231026	9.11	7370	-26.05	20230413	4995	9.11	20231026	7370	-26.05	20230413	4995	9.11	20231026	1.70	N	225530	500	181 억	218459	N	N	N	N
43	20231123	151034	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5470	-70	5	-1.26	131247430	23888	75.74	5540	5600	5450	7200	3880	5540	5494.28	0.60	2264	5686	5612	5576	5502	5466	5595	5485	182	1660	500	4090	10	1	36338727	1988	16.48	2.24	12	0.07	332.00	2447.00	7370	20230413	-25.78	4995	20231026	9.51	7370	-25.78	20230413	4995	9.51	20231026	7370	-25.78	20230413	4995	9.51	20231026	1.70	N	225530	500	181 억	218459	N	N	N	N
44	20231123	141034	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5490	-50	5	-0.90	74108270	13442	42.62	5540	5600	5450	7200	3880	5540	5513.19	0.60	-296	5686	5612	5576	5502	5466	5595	5485	182	1660	500	4090	10	1	36338727	1995	16.54	2.24	12	0.04	332.00	2447.00	7370	20230413	-25.51	4995	20231026	9.91	7370	-25.51	20230413	4995	9.91	20231026	7370	-25.51	20230413	4995	9.91	20231026	1.70	N	225530	500	181 억	218459	N	N	N	N
45	20231123	131032	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5520	-20	5	-0.36	64228880	11640	36.91	5540	5600	5450	7200	3880	5540	5517.95	0.60	-253	5686	5612	5576	5502	5466	5595	5485	182	1660	500	4090	10	1	36338727	2006	16.63	2.26	12	0.03	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	7370	-25.10	20230413	4995	10.51	20231026	7370	-25.10	20230413	4995	10.51	20231026	1.70	N	225530	500	181 억	218459	N	N	N	N
46	20231123	121015	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5510	-30	5	-0.54	47457110	8593	27.25	5540	5600	5450	7200	3880	5540	5522.76	0.60	157	5686	5612	5576	5502	5466	5595	5485	182	1660	500	4090	10	1	36338727	2002	16.60	2.25	12	0.02	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	7370	-25.24	20230413	4995	10.31	20231026	7370	-25.24	20230413	4995	10.31	20231026	1.70	N	225530	500	181 억	218459	N	N	N	N
47	20231123	111043	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5520	-20	5	-0.36	41258420	7471	23.69	5540	5600	5450	7200	3880	5540	5522.48	0.60	246	5686	5612	5576	5502	5466	5595	5485	182	1660	500	4090	10	1	36338727	2006	16.63	2.26	12	0.02	332.00	2447.00	7370	20230413	-25.10	4995	20231026	10.51	7370	-25.10	20230413	4995	10.51	20231026	7370	-25.10	20230413	4995	10.51	20231026	1.70	N	225530	500	181 억	218459	N	N	N	N
48	20231123	101018	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5540	0	3	0.00	32224030	5836	18.50	5540	5600	5450	7200	3880	5540	5521.60	0.60	227	5686	5612	5576	5502	5466	5595	5485	182	1660	500	4090	10	1	36338727	2013	16.69	2.26	12	0.02	332.00	2447.00	7370	20230413	-24.83	4995	20231026	10.91	7370	-24.83	20230413	4995	10.91	20231026	7370	-24.83	20230413	4995	10.91	20231026	1.70	N	225530	500	181 억	218459	N	N	N	N
49	20231123	091015	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5560	20	2	0.36	6876670	1247	3.95	5540	5600	5450	7200	3880	5540	5514.57	0.60	98	5686	5612	5576	5502	5466	5595	5485	182	1660	500	4090	10	1	36338727	2020	16.75	2.27	12	0.00	332.00	2447.00	7370	20230413	-24.56	4995	20231026	11.31	7370	-24.56	20230413	4995	11.31	20231026	7370	-24.56	20230413	4995	11.31	20231026	1.70	N	225530	500	181 억	218459	N	N	N	N
50	20231122	160937	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5540	-60	5	-1.07	174809730	31317	18.54	5560	5650	5540	7280	3920	5600	5581.94	0.60	-1338	5933	5766	5663	5496	5393	5715	5445	182	1680	500	4140	10	1	36338727	2013	16.69	2.26	12	0.09	332.00	2447.00	7370	20230413	-24.83	4995	20231026	10.91	7370	-24.83	20230413	4995	10.91	20231026	7370	-24.83	20230413	4995	10.91	20231026	1.66	N	225530	500	181 억	219797	N	N	N	N
51	20231122	150956	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5550	-50	5	-0.89	165133200	29571	17.51	5560	5650	5540	7280	3920	5600	5584.29	0.60	-1067	5933	5766	5663	5496	5393	5715	5445	182	1680	500	4140	10	1	36338727	2017	16.72	2.27	12	0.08	332.00	2447.00	7370	20230413	-24.69	4995	20231026	11.11	7370	-24.69	20230413	4995	11.11	20231026	7370	-24.69	20230413	4995	11.11	20231026	1.66	N	225530	500	181 억	219797	N	N	N	N
52	20231122	140948	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5600	0	3	0.00	138254880	24733	14.64	5560	5650	5540	7280	3920	5600	5589.89	0.60	-1303	5933	5766	5663	5496	5393	5715	5445	182	1680	500	4140	10	1	36338727	2035	16.87	2.29	12	0.07	332.00	2447.00	7370	20230413	-24.02	4995	20231026	12.11	7370	-24.02	20230413	4995	12.11	20231026	7370	-24.02	20230413	4995	12.11	20231026	1.66	N	225530	500	181 억	219797	N	N	N	N
53	20231122	131024	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5580	-20	5	-0.36	126310490	22591	13.38	5560	5650	5540	7280	3920	5600	5591.19	0.60	-901	5933	5766	5663	5496	5393	5715	5445	182	1680	500	4140	10	1	36338727	2028	16.81	2.28	12	0.06	332.00	2447.00	7370	20230413	-24.29	4995	20231026	11.71	7370	-24.29	20230413	4995	11.71	20231026	7370	-24.29	20230413	4995	11.71	20231026	1.66	N	225530	500	181 억	219797	N	N	N	N
54	20231122	121028	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5570	-30	5	-0.54	112161360	20050	11.87	5560	5650	5560	7280	3920	5600	5594.08	0.60	-272	5933	5766	5663	5496	5393	5715	5445	182	1680	500	4140	10	1	36338727	2024	16.78	2.28	12	0.06	332.00	2447.00	7370	20230413	-24.42	4995	20231026	11.51	7370	-24.42	20230413	4995	11.51	20231026	7370	-24.42	20230413	4995	11.51	20231026	1.66	N	225530	500	181 억	219797	N	N	N	N
55	20231122	111112	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5580	-20	5	-0.36	97340640	17389	10.30	5560	5650	5560	7280	3920	5600	5597.83	0.60	344	5933	5766	5663	5496	5393	5715	5445	182	1680	500	4140	10	1	36338727	2028	16.81	2.28	12	0.05	332.00	2447.00	7370	20230413	-24.29	4995	20231026	11.71	7370	-24.29	20230413	4995	11.71	20231026	7370	-24.29	20230413	4995	11.71	20231026	1.66	N	225530	500	181 억	219797	N	N	N	N
56	20231122	101037	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5620	20	2	0.36	71030230	12690	7.51	5560	5650	5560	7280	3920	5600	5597.34	0.60	2781	5933	5766	5663	5496	5393	5715	5445	182	1680	500	4140	10	1	36338727	2042	16.93	2.30	12	0.03	332.00	2447.00	7370	20230413	-23.74	4995	20231026	12.51	7370	-23.74	20230413	4995	12.51	20231026	7370	-23.74	20230413	4995	12.51	20231026	1.66	N	225530	500	181 억	219797	N	N	N	N
57	20231122	090945	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5590	-10	5	-0.18	11451710	2048	1.21	5560	5650	5560	7280	3920	5600	5591.65	0.60	-283	5933	5766	5663	5496	5393	5715	5445	182	1680	500	4140	10	1	36338727	2031	16.84	2.28	12	0.01	332.00	2447.00	7370	20230413	-24.15	4995	20231026	11.91	7370	-24.15	20230413	4995	11.91	20231026	7370	-24.15	20230413	4995	11.91	20231026	1.66	N	225530	500	181 억	219797	N	N	N	N
58	20231121	160951	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5600	-20	5	-0.36	958573400	168665	54.62	5800	5830	5560	7300	3940	5620	5683.31	0.70	-35525	5826	5722	5536	5432	5246	5775	5485	182	1680	500	4150	10	1	36338727	2035	16.87	2.29	12	0.46	332.00	2447.00	7370	20230413	-24.02	4995	20231026	12.11	7370	-24.02	20230413	4995	12.11	20231026	7370	-24.02	20230413	4995	12.11	20231026	1.69	N	225530	500	181 억	255010	N	N	N	N
59	20231121	150954	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5610	-10	5	-0.18	940747970	165484	53.59	5800	5830	5560	7300	3940	5620	5684.84	0.70	-35329	5826	5722	5536	5432	5246	5775	5485	182	1680	500	4150	10	1	36338727	2039	16.90	2.29	12	0.46	332.00	2447.00	7370	20230413	-23.88	4995	20231026	12.31	7370	-23.88	20230413	4995	12.31	20231026	7370	-23.88	20230413	4995	12.31	20231026	1.69	N	225530	500	181 억	255010	N	N	N	N
60	20231121	140939	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5660	40	2	0.71	908396440	159731	51.73	5800	5830	5560	7300	3940	5620	5687.05	0.70	-34453	5826	5722	5536	5432	5246	5775	5485	182	1680	500	4150	10	1	36338727	2057	17.05	2.31	12	0.44	332.00	2447.00	7370	20230413	-23.20	4995	20231026	13.31	7370	-23.20	20230413	4995	13.31	20231026	7370	-23.20	20230413	4995	13.31	20231026	1.69	N	225530	500	181 억	255010	N	N	N	N
61	20231121	130931	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5630	10	2	0.18	839159890	147480	47.76	5800	5830	5560	7300	3940	5620	5690.00	0.70	-33487	5826	5722	5536	5432	5246	5775	5485	182	1680	500	4150	10	1	36338727	2046	16.96	2.30	12	0.41	332.00	2447.00	7370	20230413	-23.61	4995	20231026	12.71	7370	-23.61	20230413	4995	12.71	20231026	7370	-23.61	20230413	4995	12.71	20231026	1.69	N	225530	500	181 억	255010	N	N	N	N
62	20231121	120933	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5620	0	3	0.00	813170210	142856	46.26	5800	5830	5560	7300	3940	5620	5692.25	0.70	-33161	5826	5722	5536	5432	5246	5775	5485	182	1680	500	4150	10	1	36338727	2042	16.93	2.30	12	0.39	332.00	2447.00	7370	20230413	-23.74	4995	20231026	12.51	7370	-23.74	20230413	4995	12.51	20231026	7370	-23.74	20230413	4995	12.51	20231026	1.69	N	225530	500	181 억	255010	N	N	N	N
63	20231121	110927	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5620	0	3	0.00	787397900	138264	44.78	5800	5830	5560	7300	3940	5620	5694.90	0.70	-32499	5826	5722	5536	5432	5246	5775	5485	182	1680	500	4150	10	1	36338727	2042	16.93	2.30	12	0.38	332.00	2447.00	7370	20230413	-23.74	4995	20231026	12.51	7370	-23.74	20230413	4995	12.51	20231026	7370	-23.74	20230413	4995	12.51	20231026	1.69	N	225530	500	181 억	255010	N	N	N	N
64	20231121	100905	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5630	10	2	0.18	755417150	132575	42.94	5800	5830	5560	7300	3940	5620	5698.05	0.70	-31999	5826	5722	5536	5432	5246	5775	5485	182	1680	500	4150	10	1	36338727	2046	16.96	2.30	12	0.36	332.00	2447.00	7370	20230413	-23.61	4995	20231026	12.71	7370	-23.61	20230413	4995	12.71	20231026	7370	-23.61	20230413	4995	12.71	20231026	1.69	N	225530	500	181 억	255010	N	N	N	N
65	20231121	090920	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5720	100	2	1.78	414756340	72190	23.38	5800	5830	5640	7300	3940	5620	5745.38	0.70	-15921	5826	5722	5536	5432	5246	5775	5485	182	1680	500	4150	10	1	36338727	2079	17.23	2.34	12	0.20	332.00	2447.00	7370	20230413	-22.39	4995	20231026	14.51	7370	-22.39	20230413	4995	14.51	20231026	7370	-22.39	20230413	4995	14.51	20231026	1.69	N	225530	500	181 억	255010	N	N	N	N
66	20231120	160925	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5620	270	2	5.05	1106871170	201444	1599.65	5350	5640	5350	6950	3750	5350	5494.35	0.67	7417	5436	5392	5356	5312	5276	5375	5295	182	1600	500	3950	10	1	36338727	2042	16.93	2.30	12	0.55	332.00	2447.00	7370	20230413	-23.74	4995	20231026	12.51	7370	-23.74	20230413	4995	12.51	20231026	7370	-23.74	20230413	4995	12.51	20231026	1.69	N	225530	500	181 억	243721	N	N	N	N
67	20231120	150933	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5550	200	2	3.74	973892480	177660	1410.78	5350	5590	5350	6950	3750	5350	5481.78	0.67	8830	5436	5392	5356	5312	5276	5375	5295	182	1600	500	3950	10	1	36338727	2017	16.72	2.27	12	0.49	332.00	2447.00	7370	20230413	-24.69	4995	20231026	11.11	7370	-24.69	20230413	4995	11.11	20231026	7370	-24.69	20230413	4995	11.11	20231026	1.69	N	225530	500	181 억	243721	N	N	N	N
68	20231120	140933	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5480	130	2	2.43	780368290	142522	1131.76	5350	5560	5350	6950	3750	5350	5475.42	0.67	6281	5436	5392	5356	5312	5276	5375	5295	182	1600	500	3950	10	1	36338727	1991	16.51	2.24	12	0.39	332.00	2447.00	7370	20230413	-25.64	4995	20231026	9.71	7370	-25.64	20230413	4995	9.71	20231026	7370	-25.64	20230413	4995	9.71	20231026	1.69	N	225530	500	181 억	243721	N	N	N	N
69	20231120	130926	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5480	130	2	2.43	571430960	104604	830.65	5350	5560	5350	6950	3750	5350	5462.80	0.67	6623	5436	5392	5356	5312	5276	5375	5295	182	1600	500	3950	10	1	36338727	1991	16.51	2.24	12	0.29	332.00	2447.00	7370	20230413	-25.64	4995	20231026	9.71	7370	-25.64	20230413	4995	9.71	20231026	7370	-25.64	20230413	4995	9.71	20231026	1.69	N	225530	500	181 억	243721	N	N	N	N
70	20231120	120930	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5480	130	2	2.43	534081690	97796	776.59	5350	5560	5350	6950	3750	5350	5461.18	0.67	6971	5436	5392	5356	5312	5276	5375	5295	182	1600	500	3950	10	1	36338727	1991	16.51	2.24	12	0.27	332.00	2447.00	7370	20230413	-25.64	4995	20231026	9.71	7370	-25.64	20230413	4995	9.71	20231026	7370	-25.64	20230413	4995	9.71	20231026	1.69	N	225530	500	181 억	243721	N	N	N	N
71	20231120	110926	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5510	160	2	2.99	235141860	43248	343.43	5350	5510	5350	6950	3750	5350	5437.06	0.67	1647	5436	5392	5356	5312	5276	5375	5295	182	1600	500	3950	10	1	36338727	2002	16.60	2.25	12	0.12	332.00	2447.00	7370	20230413	-25.24	4995	20231026	10.31	7370	-25.24	20230413	4995	10.31	20231026	7370	-25.24	20230413	4995	10.31	20231026	1.69	N	225530	500	181 억	243721	N	N	N	N
72	20231120	100923	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5440	90	2	1.68	118150030	21854	173.54	5350	5470	5350	6950	3750	5350	5406.33	0.67	5123	5436	5392	5356	5312	5276	5375	5295	182	1600	500	3950	10	1	36338727	1977	16.39	2.22	12	0.06	332.00	2447.00	7370	20230413	-26.19	4995	20231026	8.91	7370	-26.19	20230413	4995	8.91	20231026	7370	-26.19	20230413	4995	8.91	20231026	1.69	N	225530	500	181 억	243721	N	N	N	N
73	20231120	090932	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5400	50	2	0.93	6386820	1184	9.40	5350	5440	5350	6950	3750	5350	5394.27	0.67	-38	5436	5392	5356	5312	5276	5375	5295	182	1600	500	3950	10	1	36338727	1962	16.27	2.21	12	0.00	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.69	N	225530	500	181 억	243721	N	N	N	N
74	20231117	160951	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5350	0	3	0.00	67300520	12584	147.73	5360	5400	5320	6950	3750	5350	5348.10	0.68	-2210	5436	5392	5356	5312	5276	5415	5335	182	1600	500	3950	10	1	36338727	1944	16.11	2.19	12	0.03	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.68	N	225530	500	181 억	245931	N	N	N	N
75	20231117	150958	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5340	-10	5	-0.19	64297060	12022	141.14	5360	5400	5320	6950	3750	5350	5348.28	0.68	-2172	5436	5392	5356	5312	5276	5415	5335	182	1600	500	3950	10	1	36338727	1940	16.08	2.18	12	0.03	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	7370	-27.54	20230413	4995	6.91	20231026	7370	-27.54	20230413	4995	6.91	20231026	1.68	N	225530	500	181 억	245931	N	N	N	N
76	20231117	140951	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5360	10	2	0.19	56913280	10642	124.94	5360	5400	5320	6950	3750	5350	5347.99	0.68	-2148	5436	5392	5356	5312	5276	5415	5335	182	1600	500	3950	10	1	36338727	1948	16.14	2.19	12	0.03	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	7370	-27.27	20230413	4995	7.31	20231026	7370	-27.27	20230413	4995	7.31	20231026	1.68	N	225530	500	181 억	245931	N	N	N	N
77	20231117	130950	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5340	-10	5	-0.19	54932590	10272	120.59	5360	5400	5320	6950	3750	5350	5347.80	0.68	-2048	5436	5392	5356	5312	5276	5415	5335	182	1600	500	3950	10	1	36338727	1940	16.08	2.18	12	0.03	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	7370	-27.54	20230413	4995	6.91	20231026	7370	-27.54	20230413	4995	6.91	20231026	1.68	N	225530	500	181 억	245931	N	N	N	N
78	20231117	120952	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5360	10	2	0.19	54654810	10220	119.98	5360	5400	5320	6950	3750	5350	5347.83	0.68	-2048	5436	5392	5356	5312	5276	5415	5335	182	1600	500	3950	10	1	36338727	1948	16.14	2.19	12	0.03	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	7370	-27.27	20230413	4995	7.31	20231026	7370	-27.27	20230413	4995	7.31	20231026	1.68	N	225530	500	181 억	245931	N	N	N	N
79	20231117	110956	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5360	10	2	0.19	54531540	10197	119.71	5360	5400	5320	6950	3750	5350	5347.80	0.68	-2048	5436	5392	5356	5312	5276	5415	5335	182	1600	500	3950	10	1	36338727	1948	16.14	2.19	12	0.03	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	7370	-27.27	20230413	4995	7.31	20231026	7370	-27.27	20230413	4995	7.31	20231026	1.68	N	225530	500	181 억	245931	N	N	N	N
80	20231117	100953	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5360	10	2	0.19	29147120	5440	63.86	5360	5400	5320	6950	3750	5350	5357.93	0.68	-2056	5436	5392	5356	5312	5276	5415	5335	182	1600	500	3950	10	1	36338727	1948	16.14	2.19	12	0.01	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	7370	-27.27	20230413	4995	7.31	20231026	7370	-27.27	20230413	4995	7.31	20231026	1.68	N	225530	500	181 억	245931	N	N	N	N
81	20231117	090954	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5330	-20	5	-0.37	5559690	1041	12.22	5360	5390	5330	6950	3750	5350	5340.72	0.68	-1027	5436	5392	5356	5312	5276	5415	5335	182	1600	500	3950	10	1	36338727	1937	16.05	2.18	12	0.00	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.68	N	225530	500	181 억	245931	N	N	N	N
82	20231116	160952	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5330	10	2	0.19	40575310	7593	55.21	5320	5400	5320	6910	3730	5320	5343.78	0.68	-261	5426	5372	5346	5292	5266	5360	5280	182	1590	500	3930	10	1	36338727	1937	16.05	2.18	12	0.02	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.68	N	225530	500	181 억	246233	N	N	N	N
83	20231116	150946	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5340	20	2	0.38	37259730	6971	50.69	5320	5400	5320	6910	3730	5320	5344.96	0.68	-232	5426	5372	5346	5292	5266	5360	5280	182	1590	500	3930	10	1	36338727	1940	16.08	2.18	12	0.02	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	7370	-27.54	20230413	4995	6.91	20231026	7370	-27.54	20230413	4995	6.91	20231026	1.68	N	225530	500	181 억	246233	N	N	N	N
84	20231116	140923	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5330	10	2	0.19	23399690	4371	31.78	5320	5400	5320	6910	3730	5320	5353.40	0.68	-232	5426	5372	5346	5292	5266	5360	5280	182	1590	500	3930	10	1	36338727	1937	16.05	2.18	12	0.01	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.68	N	225530	500	181 억	246233	N	N	N	N
85	20231116	130946	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5340	20	2	0.38	20366700	3803	27.65	5320	5400	5320	6910	3730	5320	5355.43	0.68	-111	5426	5372	5346	5292	5266	5360	5280	182	1590	500	3930	10	1	36338727	1940	16.08	2.18	12	0.01	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	7370	-27.54	20230413	4995	6.91	20231026	7370	-27.54	20230413	4995	6.91	20231026	1.68	N	225530	500	181 억	246233	N	N	N	N
86	20231116	120948	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5340	20	2	0.38	17514510	3268	23.76	5320	5400	5320	6910	3730	5320	5359.40	0.68	-298	5426	5372	5346	5292	5266	5360	5280	182	1590	500	3930	10	1	36338727	1940	16.08	2.18	12	0.01	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	7370	-27.54	20230413	4995	6.91	20231026	7370	-27.54	20230413	4995	6.91	20231026	1.68	N	225530	500	181 억	246233	N	N	N	N
87	20231116	110946	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5360	40	2	0.75	13218790	2464	17.92	5320	5400	5320	6910	3730	5320	5364.77	0.68	-221	5426	5372	5346	5292	5266	5360	5280	182	1590	500	3930	10	1	36338727	1948	16.14	2.19	12	0.01	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	7370	-27.27	20230413	4995	7.31	20231026	7370	-27.27	20230413	4995	7.31	20231026	1.68	N	225530	500	181 억	246233	N	N	N	N
88	20231116	100946	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5360	40	2	0.75	37320	7	0.05	5320	5360	5320	6910	3730	5320	5331.43	0.68	0	5426	5372	5346	5292	5266	5360	5280	182	1590	500	3930	10	1	36338727	1948	16.14	2.19	12	0.00	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	7370	-27.27	20230413	4995	7.31	20231026	7370	-27.27	20230413	4995	7.31	20231026	1.68	N	225530	500	181 억	246233	N	N	N	N
89	20231116	090951	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5320	0	3	0.00	0	0	0.00	0	0	0	6910	3730	5320	0.00	0.68	0	5426	5372	5346	5292	5266	5360	5280	182	1590	500	3930	10	1	36338727	1933	16.02	2.17	12	0.00	332.00	2447.00	7370	20230413	-27.82	4995	20231026	6.51	7370	-27.82	20230413	4995	6.51	20231026	7370	-27.82	20230413	4995	6.51	20231026	1.68	N	225530	500	181 억	246233	N	N	N	N
90	20231115	160840	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5320	-10	5	-0.19	73580920	13732	35.60	5400	5400	5320	6920	3740	5330	5358.35	0.68	301	5543	5436	5323	5216	5103	5490	5270	182	1590	500	3940	10	1	36338727	1933	16.02	2.17	12	0.04	332.00	2447.00	7370	20230413	-27.82	4995	20231026	6.51	7370	-27.82	20230413	4995	6.51	20231026	7370	-27.82	20230413	4995	6.51	20231026	1.67	N	225530	500	181 억	245932	N	N	N	N
91	20231115	151003	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	60	2	1.13	61508770	11463	29.72	5400	5400	5350	6920	3740	5330	5365.85	0.68	335	5543	5436	5323	5216	5103	5490	5270	182	1590	500	3940	10	1	36338727	1959	16.23	2.20	12	0.03	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.67	N	225530	500	181 억	245932	N	N	N	N
92	20231115	141000	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	60	2	1.13	43159680	8035	20.83	5400	5400	5350	6920	3740	5330	5371.46	0.68	-356	5543	5436	5323	5216	5103	5490	5270	182	1590	500	3940	10	1	36338727	1959	16.23	2.20	12	0.02	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.67	N	225530	500	181 억	245932	N	N	N	N
93	20231115	131001	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5370	40	2	0.75	39324480	7321	18.98	5400	5400	5350	6920	3740	5330	5371.46	0.68	-185	5543	5436	5323	5216	5103	5490	5270	182	1590	500	3940	10	1	36338727	1951	16.17	2.19	12	0.02	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.67	N	225530	500	181 억	245932	N	N	N	N
94	20231115	121003	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5370	40	2	0.75	34316930	6387	16.56	5400	5400	5350	6920	3740	5330	5372.93	0.68	-425	5543	5436	5323	5216	5103	5490	5270	182	1590	500	3940	10	1	36338727	1951	16.17	2.19	12	0.02	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.67	N	225530	500	181 억	245932	N	N	N	N
95	20231115	111013	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5380	50	2	0.94	21010270	3913	10.14	5400	5400	5350	6920	3740	5330	5369.35	0.68	-420	5543	5436	5323	5216	5103	5490	5270	182	1590	500	3940	10	1	36338727	1955	16.20	2.20	12	0.01	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.67	N	225530	500	181 억	245932	N	N	N	N
96	20231115	101005	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	60	2	1.13	12348390	2300	5.96	5400	5400	5350	6920	3740	5330	5368.87	0.68	36	5543	5436	5323	5216	5103	5490	5270	182	1590	500	3940	10	1	36338727	1959	16.23	2.20	12	0.01	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.67	N	225530	500	181 억	245932	N	N	N	N
97	20231115	090956	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	60	2	1.13	4678160	872	2.26	5400	5400	5350	6920	3740	5330	5364.86	0.68	270	5543	5436	5323	5216	5103	5490	5270	182	1590	500	3940	10	1	36338727	1959	16.23	2.20	12	0.00	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.67	N	225530	500	181 억	245932	N	N	N	N
98	20231114	160942	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5330	90	2	1.72	206331770	38571	306.34	5210	5430	5210	6810	3670	5240	5349.41	0.67	3021	5433	5336	5283	5186	5133	5310	5160	182	1570	500	3870	10	1	36338727	1937	16.05	2.18	12	0.11	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.66	N	225530	500	181 억	242916	N	N	N	N
99	20231114	150947	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5350	110	2	2.10	204208790	38172	303.17	5210	5430	5210	6810	3670	5240	5349.70	0.67	3063	5433	5336	5283	5186	5133	5310	5160	182	1570	500	3870	10	1	36338727	1944	16.11	2.19	12	0.11	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.66	N	225530	500	181 억	242916	N	N	N	N
100	20231114	140945	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5350	110	2	2.10	203615520	38061	302.29	5210	5430	5210	6810	3670	5240	5349.72	0.67	3063	5433	5336	5283	5186	5133	5310	5160	182	1570	500	3870	10	1	36338727	1944	16.11	2.19	12	0.10	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.66	N	225530	500	181 억	242916	N	N	N	N
101	20231114	130946	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5340	100	2	1.91	194043530	36272	288.08	5210	5430	5210	6810	3670	5240	5349.68	0.67	3063	5433	5336	5283	5186	5133	5310	5160	182	1570	500	3870	10	1	36338727	1940	16.08	2.18	12	0.10	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	7370	-27.54	20230413	4995	6.91	20231026	7370	-27.54	20230413	4995	6.91	20231026	1.66	N	225530	500	181 억	242916	N	N	N	N
102	20231114	120948	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5350	110	2	2.10	192402440	35965	285.64	5210	5430	5210	6810	3670	5240	5349.71	0.67	3063	5433	5336	5283	5186	5133	5310	5160	182	1570	500	3870	10	1	36338727	1944	16.11	2.19	12	0.10	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.66	N	225530	500	181 억	242916	N	N	N	N
103	20231114	110959	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5330	90	2	1.72	150501960	28064	222.89	5210	5430	5210	6810	3670	5240	5362.81	0.67	-2310	5433	5336	5283	5186	5133	5310	5160	182	1570	500	3870	10	1	36338727	1937	16.05	2.18	12	0.08	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.66	N	225530	500	181 억	242916	N	N	N	N
104	20231114	100947	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5420	180	2	3.44	76024550	14167	112.52	5210	5430	5210	6810	3670	5240	5366.31	0.67	-2684	5433	5336	5283	5186	5133	5310	5160	182	1570	500	3870	10	1	36338727	1970	16.33	2.21	12	0.04	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.66	N	225530	500	181 억	242916	N	N	N	N
105	20231114	090938	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5280	40	2	0.76	2739390	521	4.14	5210	5290	5210	6810	3670	5240	5257.95	0.67	-6	5433	5336	5283	5186	5133	5310	5160	182	1570	500	3870	10	1	36338727	1919	15.90	2.16	12	0.00	332.00	2447.00	7370	20230413	-28.36	4995	20231026	5.71	7370	-28.36	20230413	4995	5.71	20231026	7370	-28.36	20230413	4995	5.71	20231026	1.66	N	225530	500	181 억	242916	N	N	N	N
106	20231113	160930	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5240	-100	5	-1.87	66362970	12581	78.85	5340	5380	5230	6940	3740	5340	5274.93	0.67	-1696	5400	5370	5330	5300	5260	5385	5315	182	1600	500	3950	10	1	36338727	1904	15.78	2.14	12	0.03	332.00	2447.00	7370	20230413	-28.90	4995	20231026	4.90	7370	-28.90	20230413	4995	4.90	20231026	7370	-28.90	20230413	4995	4.90	20231026	1.66	N	225530	500	181 억	244612	N	N	N	N
107	20231113	150925	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5250	-90	5	-1.69	50669630	9585	60.08	5340	5380	5250	6940	3740	5340	5286.35	0.67	-1651	5400	5370	5330	5300	5260	5385	5315	182	1600	500	3950	10	1	36338727	1908	15.81	2.15	12	0.03	332.00	2447.00	7370	20230413	-28.77	4995	20231026	5.11	7370	-28.77	20230413	4995	5.11	20231026	7370	-28.77	20230413	4995	5.11	20231026	1.66	N	225530	500	181 억	244612	N	N	N	N
108	20231113	140927	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5290	-50	5	-0.94	35603120	6721	42.12	5340	5380	5260	6940	3740	5340	5297.30	0.67	-1592	5400	5370	5330	5300	5260	5385	5315	182	1600	500	3950	10	1	36338727	1922	15.93	2.16	12	0.02	332.00	2447.00	7370	20230413	-28.22	4995	20231026	5.91	7370	-28.22	20230413	4995	5.91	20231026	7370	-28.22	20230413	4995	5.91	20231026	1.66	N	225530	500	181 억	244612	N	N	N	N
109	20231113	130924	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5300	-40	5	-0.75	29211940	5507	34.52	5340	5380	5260	6940	3740	5340	5304.51	0.67	-1577	5400	5370	5330	5300	5260	5385	5315	182	1600	500	3950	10	1	36338727	1926	15.96	2.17	12	0.02	332.00	2447.00	7370	20230413	-28.09	4995	20231026	6.11	7370	-28.09	20230413	4995	6.11	20231026	7370	-28.09	20230413	4995	6.11	20231026	1.66	N	225530	500	181 억	244612	N	N	N	N
110	20231113	120927	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5310	-30	5	-0.56	21976230	4139	25.94	5340	5380	5260	6940	3740	5340	5309.55	0.67	-415	5400	5370	5330	5300	5260	5385	5315	182	1600	500	3950	10	1	36338727	1930	15.99	2.17	12	0.01	332.00	2447.00	7370	20230413	-27.95	4995	20231026	6.31	7370	-27.95	20230413	4995	6.31	20231026	7370	-27.95	20230413	4995	6.31	20231026	1.66	N	225530	500	181 억	244612	N	N	N	N
111	20231113	110923	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5290	-50	5	-0.94	21340940	4019	25.19	5340	5380	5260	6940	3740	5340	5310.01	0.67	-315	5400	5370	5330	5300	5260	5385	5315	182	1600	500	3950	10	1	36338727	1922	15.93	2.16	12	0.01	332.00	2447.00	7370	20230413	-28.22	4995	20231026	5.91	7370	-28.22	20230413	4995	5.91	20231026	7370	-28.22	20230413	4995	5.91	20231026	1.66	N	225530	500	181 억	244612	N	N	N	N
112	20231113	100920	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5300	-40	5	-0.75	15945050	2997	18.78	5340	5380	5300	6940	3740	5340	5320.34	0.67	-235	5400	5370	5330	5300	5260	5385	5315	182	1600	500	3950	10	1	36338727	1926	15.96	2.17	12	0.01	332.00	2447.00	7370	20230413	-28.09	4995	20231026	6.11	7370	-28.09	20230413	4995	6.11	20231026	7370	-28.09	20230413	4995	6.11	20231026	1.66	N	225530	500	181 억	244612	N	N	N	N
113	20231113	090929	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5330	-10	5	-0.19	1063000	199	1.25	5340	5370	5330	6940	3740	5340	5341.71	0.67	-10	5400	5370	5330	5300	5260	5385	5315	182	1600	500	3950	10	1	36338727	1937	16.05	2.18	12	0.00	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.66	N	225530	500	181 억	244612	N	N	N	N
114	20231110	160940	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5340	-40	5	-0.74	84495010	15905	123.65	5300	5360	5290	6990	3770	5380	5312.48	0.68	-4169	5480	5430	5370	5320	5260	5455	5345	182	1610	500	3980	10	1	36338727	1940	16.08	2.18	12	0.04	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	7370	-27.54	20230413	4995	6.91	20231026	7370	-27.54	20230413	4995	6.91	20231026	1.66	N	225530	500	181 억	248781	N	N	N	N
115	20231110	150943	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5290	-90	5	-1.67	77151740	14529	112.95	5300	5360	5290	6990	3770	5380	5310.19	0.68	-3857	5480	5430	5370	5320	5260	5455	5345	182	1610	500	3980	10	1	36338727	1922	15.93	2.16	12	0.04	332.00	2447.00	7370	20230413	-28.22	4995	20231026	5.91	7370	-28.22	20230413	4995	5.91	20231026	7370	-28.22	20230413	4995	5.91	20231026	1.66	N	225530	500	181 억	248781	N	N	N	N
116	20231110	140932	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5350	-30	5	-0.56	68044310	12813	99.61	5300	5360	5290	6990	3770	5380	5310.57	0.68	-3545	5480	5430	5370	5320	5260	5455	5345	182	1610	500	3980	10	1	36338727	1944	16.11	2.19	12	0.04	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.66	N	225530	500	181 억	248781	N	N	N	N
117	20231110	130932	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5300	-80	5	-1.49	55862450	10523	81.81	5300	5360	5290	6990	3770	5380	5308.60	0.68	-2238	5480	5430	5370	5320	5260	5455	5345	182	1610	500	3980	10	1	36338727	1926	15.96	2.17	12	0.03	332.00	2447.00	7370	20230413	-28.09	4995	20231026	6.11	7370	-28.09	20230413	4995	6.11	20231026	7370	-28.09	20230413	4995	6.11	20231026	1.66	N	225530	500	181 억	248781	N	N	N	N
118	20231110	120939	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5310	-70	5	-1.30	54447340	10256	79.73	5300	5360	5290	6990	3770	5380	5308.83	0.68	-2205	5480	5430	5370	5320	5260	5455	5345	182	1610	500	3980	10	1	36338727	1930	15.99	2.17	12	0.03	332.00	2447.00	7370	20230413	-27.95	4995	20231026	6.31	7370	-27.95	20230413	4995	6.31	20231026	7370	-27.95	20230413	4995	6.31	20231026	1.66	N	225530	500	181 억	248781	N	N	N	N
119	20231110	110922	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5310	-70	5	-1.30	50959390	9598	74.62	5300	5360	5290	6990	3770	5380	5309.38	0.68	-2197	5480	5430	5370	5320	5260	5455	5345	182	1610	500	3980	10	1	36338727	1930	15.99	2.17	12	0.03	332.00	2447.00	7370	20230413	-27.95	4995	20231026	6.31	7370	-27.95	20230413	4995	6.31	20231026	7370	-27.95	20230413	4995	6.31	20231026	1.66	N	225530	500	181 억	248781	N	N	N	N
120	20231110	100933	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5330	-50	5	-0.93	38435830	7240	56.29	5300	5360	5290	6990	3770	5380	5308.82	0.68	-1938	5480	5430	5370	5320	5260	5455	5345	182	1610	500	3980	10	1	36338727	1937	16.05	2.18	12	0.02	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.66	N	225530	500	181 억	248781	N	N	N	N
121	20231110	090916	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5320	-60	5	-1.12	15315880	2881	22.40	5300	5360	5300	6990	3770	5380	5316.17	0.68	145	5480	5430	5370	5320	5260	5455	5345	182	1610	500	3980	10	1	36338727	1933	16.02	2.17	12	0.01	332.00	2447.00	7370	20230413	-27.82	4995	20231026	6.51	7370	-27.82	20230413	4995	6.51	20231026	7370	-27.82	20230413	4995	6.51	20231026	1.66	N	225530	500	181 억	248781	N	N	N	N
122	20231109	160911	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5380	0	3	0.00	68767820	12863	64.44	5350	5420	5310	6990	3770	5380	5346.17	0.70	-4179	5520	5450	5380	5310	5240	5485	5345	182	1610	500	3980	10	1	36338727	1955	16.20	2.20	12	0.04	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.65	N	225530	500	181 억	252960	N	N	N	N
123	20231109	150909	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5370	-10	5	-0.19	65907720	12327	61.76	5350	5420	5310	6990	3770	5380	5346.61	0.70	-4107	5520	5450	5380	5310	5240	5485	5345	182	1610	500	3980	10	1	36338727	1951	16.17	2.19	12	0.03	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.65	N	225530	500	181 억	252960	N	N	N	N
124	20231109	140906	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5330	-50	5	-0.93	54361810	10169	50.94	5350	5420	5310	6990	3770	5380	5345.84	0.70	-2568	5520	5450	5380	5310	5240	5485	5345	182	1610	500	3980	10	1	36338727	1937	16.05	2.18	12	0.03	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.65	N	225530	500	181 억	252960	N	N	N	N
125	20231109	130909	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5340	-40	5	-0.74	46041190	8605	43.11	5350	5420	5330	6990	3770	5380	5350.52	0.70	-2286	5520	5450	5380	5310	5240	5485	5345	182	1610	500	3980	10	1	36338727	1940	16.08	2.18	12	0.02	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	7370	-27.54	20230413	4995	6.91	20231026	7370	-27.54	20230413	4995	6.91	20231026	1.65	N	225530	500	181 억	252960	N	N	N	N
126	20231109	120913	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5370	-10	5	-0.19	39141940	7312	36.63	5350	5420	5330	6990	3770	5380	5353.11	0.70	-2201	5520	5450	5380	5310	5240	5485	5345	182	1610	500	3980	10	1	36338727	1951	16.17	2.19	12	0.02	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.65	N	225530	500	181 억	252960	N	N	N	N
127	20231109	110909	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5350	-30	5	-0.56	36817950	6879	34.46	5350	5420	5330	6990	3770	5380	5352.22	0.70	-2191	5520	5450	5380	5310	5240	5485	5345	182	1610	500	3980	10	1	36338727	1944	16.11	2.19	12	0.02	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.65	N	225530	500	181 억	252960	N	N	N	N
128	20231109	100904	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5350	-30	5	-0.56	19837590	3703	18.55	5350	5420	5330	6990	3770	5380	5357.17	0.70	-1196	5520	5450	5380	5310	5240	5485	5345	182	1610	500	3980	10	1	36338727	1944	16.11	2.19	12	0.01	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.65	N	225530	500	181 억	252960	N	N	N	N
129	20231109	090910	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5390	10	2	0.19	32140	6	0.03	5350	5390	5350	6990	3770	5380	5356.67	0.70	0	5520	5450	5380	5310	5240	5485	5345	182	1610	500	3980	10	1	36338727	1959	16.23	2.20	12	0.00	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.65	N	225530	500	181 억	252960	N	N	N	N
130	20231108	160902	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5380	40	2	0.75	107485860	19961	75.54	5310	5450	5310	6940	3740	5340	5384.86	0.70	-3268	5486	5412	5336	5262	5186	5375	5225	182	1600	500	3950	10	1	36338727	1955	16.20	2.20	12	0.05	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.64	N	225530	500	181 억	256107	N	N	N	N
131	20231108	150907	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5380	40	2	0.75	99647940	18497	70.00	5310	5450	5310	6940	3740	5340	5387.29	0.70	-3115	5486	5412	5336	5262	5186	5375	5225	182	1600	500	3950	10	1	36338727	1955	16.20	2.20	12	0.05	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.64	N	225530	500	181 억	256107	N	N	N	N
132	20231108	140902	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5410	70	2	1.31	93936690	17431	65.97	5310	5450	5310	6940	3740	5340	5389.11	0.70	-2840	5486	5412	5336	5262	5186	5375	5225	182	1600	500	3950	10	1	36338727	1966	16.30	2.21	12	0.05	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	7370	-26.59	20230413	4995	8.31	20231026	7370	-26.59	20230413	4995	8.31	20231026	1.64	N	225530	500	181 억	256107	N	N	N	N
133	20231108	130900	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5370	30	2	0.56	88287050	16382	62.00	5310	5450	5310	6940	3740	5340	5389.33	0.70	-2327	5486	5412	5336	5262	5186	5375	5225	182	1600	500	3950	10	1	36338727	1951	16.17	2.19	12	0.05	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.64	N	225530	500	181 억	256107	N	N	N	N
134	20231108	120856	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5400	60	2	1.12	77237890	14323	54.20	5310	5450	5310	6940	3740	5340	5392.64	0.70	-2152	5486	5412	5336	5262	5186	5375	5225	182	1600	500	3950	10	1	36338727	1962	16.27	2.21	12	0.04	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.64	N	225530	500	181 억	256107	N	N	N	N
135	20231108	110903	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5390	50	2	0.94	59234190	10986	41.58	5310	5450	5310	6940	3740	5340	5391.87	0.70	-1571	5486	5412	5336	5262	5186	5375	5225	182	1600	500	3950	10	1	36338727	1959	16.23	2.20	12	0.03	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.64	N	225530	500	181 억	256107	N	N	N	N
136	20231108	100902	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5400	60	2	1.12	54891460	10178	38.52	5310	5450	5310	6940	3740	5340	5393.24	0.70	-883	5486	5412	5336	5262	5186	5375	5225	182	1600	500	3950	10	1	36338727	1962	16.27	2.21	12	0.03	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.64	N	225530	500	181 억	256107	N	N	N	N
137	20231108	090858	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5390	50	2	0.94	2926870	544	2.06	5310	5440	5310	6940	3740	5340	5381.65	0.70	-210	5486	5412	5336	5262	5186	5375	5225	182	1600	500	3950	10	1	36338727	1959	16.23	2.20	12	0.00	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.64	N	225530	500	181 억	256107	N	N	N	N
138	20231107	160902	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5340	-70	5	-1.29	140355550	26384	68.77	5410	5410	5260	7030	3790	5410	5319.70	0.71	-39	5470	5440	5390	5360	5310	5455	5375	182	1620	500	4000	10	1	36338727	1940	16.08	2.18	12	0.07	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	7370	-27.54	20230413	4995	6.91	20231026	7370	-27.54	20230413	4995	6.91	20231026	1.62	N	225530	500	181 억	256579	N	N	N	N
139	20231107	150903	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5340	-70	5	-1.29	137299520	25809	67.27	5410	5410	5260	7030	3790	5410	5319.81	0.71	245	5470	5440	5390	5360	5310	5455	5375	182	1620	500	4000	10	1	36338727	1940	16.08	2.18	12	0.07	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	7370	-27.54	20230413	4995	6.91	20231026	7370	-27.54	20230413	4995	6.91	20231026	1.62	N	225530	500	181 억	256579	N	N	N	N
140	20231107	140905	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5310	-100	5	-1.85	123055980	23139	60.31	5410	5410	5260	7030	3790	5410	5318.10	0.71	1317	5470	5440	5390	5360	5310	5455	5375	182	1620	500	4000	10	1	36338727	1930	15.99	2.17	12	0.06	332.00	2447.00	7370	20230413	-27.95	4995	20231026	6.31	7370	-27.95	20230413	4995	6.31	20231026	7370	-27.95	20230413	4995	6.31	20231026	1.62	N	225530	500	181 억	256579	N	N	N	N
141	20231107	130904	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5300	-110	5	-2.03	118798130	22334	58.22	5410	5410	5260	7030	3790	5410	5319.14	0.71	1230	5470	5440	5390	5360	5310	5455	5375	182	1620	500	4000	10	1	36338727	1926	15.96	2.17	12	0.06	332.00	2447.00	7370	20230413	-28.09	4995	20231026	6.11	7370	-28.09	20230413	4995	6.11	20231026	7370	-28.09	20230413	4995	6.11	20231026	1.62	N	225530	500	181 억	256579	N	N	N	N
142	20231107	120900	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5280	-130	5	-2.40	109088530	20496	53.43	5410	5410	5260	7030	3790	5410	5322.40	0.71	1595	5470	5440	5390	5360	5310	5455	5375	182	1620	500	4000	10	1	36338727	1919	15.90	2.16	12	0.06	332.00	2447.00	7370	20230413	-28.36	4995	20231026	5.71	7370	-28.36	20230413	4995	5.71	20231026	7370	-28.36	20230413	4995	5.71	20231026	1.62	N	225530	500	181 억	256579	N	N	N	N
143	20231107	110859	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5370	-40	5	-0.74	47761660	8931	23.28	5410	5410	5320	7030	3790	5410	5347.81	0.71	2394	5470	5440	5390	5360	5310	5455	5375	182	1620	500	4000	10	1	36338727	1951	16.17	2.19	12	0.02	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.62	N	225530	500	181 억	256579	N	N	N	N
144	20231107	100911	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5370	-40	5	-0.74	44264550	8278	21.58	5410	5410	5320	7030	3790	5410	5347.21	0.71	2436	5470	5440	5390	5360	5310	5455	5375	182	1620	500	4000	10	1	36338727	1951	16.17	2.19	12	0.02	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.62	N	225530	500	181 억	256579	N	N	N	N
145	20231107	090848	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5390	-20	5	-0.37	6010880	1123	2.93	5410	5410	5330	7030	3790	5410	5352.21	0.71	107	5470	5440	5390	5360	5310	5455	5375	182	1620	500	4000	10	1	36338727	1959	16.23	2.20	12	0.00	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.62	N	225530	500	181 억	256579	N	N	N	N
146	20231106	160840	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5410	80	2	1.50	206149310	38304	18.11	5380	5420	5340	6920	3740	5330	5382.34	0.70	2198	5876	5602	5386	5112	4896	5740	5250	182	1590	500	3940	10	1	36338727	1966	16.30	2.21	12	0.11	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	7370	-26.59	20230413	4995	8.31	20231026	7370	-26.59	20230413	4995	8.31	20231026	1.62	N	225530	500	181 억	254344	N	N	N	N
147	20231106	150846	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5410	80	2	1.50	203593900	37831	17.88	5380	5420	5340	6920	3740	5330	5382.08	0.70	2152	5876	5602	5386	5112	4896	5740	5250	182	1590	500	3940	10	1	36338727	1966	16.30	2.21	12	0.10	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	7370	-26.59	20230413	4995	8.31	20231026	7370	-26.59	20230413	4995	8.31	20231026	1.62	N	225530	500	181 억	254344	N	N	N	N
148	20231106	140841	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5390	60	2	1.13	181883030	33813	15.98	5380	5410	5340	6920	3740	5330	5379.53	0.70	2022	5876	5602	5386	5112	4896	5740	5250	182	1590	500	3940	10	1	36338727	1959	16.23	2.20	12	0.09	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.62	N	225530	500	181 억	254344	N	N	N	N
149	20231106	130849	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5400	70	2	1.31	162112430	30144	14.25	5380	5410	5340	6920	3740	5330	5378.42	0.70	1928	5876	5602	5386	5112	4896	5740	5250	182	1590	500	3940	10	1	36338727	1962	16.27	2.21	12	0.08	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.62	N	225530	500	181 억	254344	N	N	N	N
150	20231106	120847	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5400	70	2	1.31	148907190	27698	13.09	5380	5410	5340	6920	3740	5330	5376.60	0.70	2725	5876	5602	5386	5112	4896	5740	5250	182	1590	500	3940	10	1	36338727	1962	16.27	2.21	12	0.08	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.62	N	225530	500	181 억	254344	N	N	N	N
151	20231106	110845	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5380	50	2	0.94	136094660	25324	11.97	5380	5410	5340	6920	3740	5330	5374.67	0.70	2725	5876	5602	5386	5112	4896	5740	5250	182	1590	500	3940	10	1	36338727	1955	16.20	2.20	12	0.07	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.62	N	225530	500	181 억	254344	N	N	N	N
152	20231106	100820	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5400	70	2	1.31	106125550	19767	9.34	5380	5410	5340	6920	3740	5330	5369.42	0.70	2456	5876	5602	5386	5112	4896	5740	5250	182	1590	500	3940	10	1	36338727	1962	16.27	2.21	12	0.05	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.62	N	225530	500	181 억	254344	N	N	N	N
153	20231106	090844	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5370	40	2	0.75	61067980	11397	5.39	5380	5380	5340	6920	3740	5330	5359.01	0.70	2209	5876	5602	5386	5112	4896	5740	5250	182	1590	500	3940	10	1	36338727	1951	16.17	2.19	12	0.03	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.62	N	225530	500	181 억	254344	N	N	N	N
154	20231103	160835	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5330	90	2	1.72	1137436200	210581	982.51	5220	5660	5170	6810	3670	5240	5401.43	0.76	-22324	5340	5290	5200	5150	5060	5315	5175	182	1570	500	3870	10	1	36338727	1937	16.05	2.18	12	0.58	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.62	N	225530	500	181 억	276658	N	N	N	N
155	20231103	150830	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5340	100	2	1.91	1095471750	202711	945.79	5220	5660	5170	6810	3670	5240	5404.11	0.76	-23335	5340	5290	5200	5150	5060	5315	5175	182	1570	500	3870	10	1	36338727	1940	16.08	2.18	12	0.56	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	7370	-27.54	20230413	4995	6.91	20231026	7370	-27.54	20230413	4995	6.91	20231026	1.62	N	225530	500	181 억	276658	N	N	N	N
156	20231103	140830	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5230	-10	5	-0.19	71609670	13690	63.87	5220	5320	5170	6810	3670	5240	5230.80	0.76	-785	5340	5290	5200	5150	5060	5315	5175	182	1570	500	3870	10	1	36338727	1901	15.75	2.14	12	0.04	332.00	2447.00	7370	20230413	-29.04	4995	20231026	4.70	7370	-29.04	20230413	4995	4.70	20231026	7370	-29.04	20230413	4995	4.70	20231026	1.62	N	225530	500	181 억	276658	N	N	N	N
157	20231103	130831	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5250	10	2	0.19	64860550	12402	57.86	5220	5320	5170	6810	3670	5240	5229.85	0.76	-1326	5340	5290	5200	5150	5060	5315	5175	182	1570	500	3870	10	1	36338727	1908	15.81	2.15	12	0.03	332.00	2447.00	7370	20230413	-28.77	4995	20231026	5.11	7370	-28.77	20230413	4995	5.11	20231026	7370	-28.77	20230413	4995	5.11	20231026	1.62	N	225530	500	181 억	276658	N	N	N	N
158	20231103	120829	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5250	10	2	0.19	50925390	9762	45.55	5220	5250	5170	6810	3670	5240	5216.70	0.76	-689	5340	5290	5200	5150	5060	5315	5175	182	1570	500	3870	10	1	36338727	1908	15.81	2.15	12	0.03	332.00	2447.00	7370	20230413	-28.77	4995	20231026	5.11	7370	-28.77	20230413	4995	5.11	20231026	7370	-28.77	20230413	4995	5.11	20231026	1.62	N	225530	500	181 억	276658	N	N	N	N
159	20231103	110838	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5220	-20	5	-0.38	38266510	7346	34.27	5220	5240	5170	6810	3670	5240	5209.16	0.76	-1913	5340	5290	5200	5150	5060	5315	5175	182	1570	500	3870	10	1	36338727	1897	15.72	2.13	12	0.02	332.00	2447.00	7370	20230413	-29.17	4995	20231026	4.50	7370	-29.17	20230413	4995	4.50	20231026	7370	-29.17	20230413	4995	4.50	20231026	1.62	N	225530	500	181 억	276658	N	N	N	N
160	20231103	100820	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5220	-20	5	-0.38	25654090	4930	23.00	5220	5240	5170	6810	3670	5240	5203.67	0.76	-1907	5340	5290	5200	5150	5060	5315	5175	182	1570	500	3870	10	1	36338727	1897	15.72	2.13	12	0.01	332.00	2447.00	7370	20230413	-29.17	4995	20231026	4.50	7370	-29.17	20230413	4995	4.50	20231026	7370	-29.17	20230413	4995	4.50	20231026	1.62	N	225530	500	181 억	276658	N	N	N	N
161	20231103	090825	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5190	-50	5	-0.95	10758130	2061	9.62	5220	5240	5190	6810	3670	5240	5219.86	0.76	-849	5340	5290	5200	5150	5060	5315	5175	182	1570	500	3870	10	1	36338727	1886	15.63	2.12	12	0.01	332.00	2447.00	7370	20230413	-29.58	4995	20231026	3.90	7370	-29.58	20230413	4995	3.90	20231026	7370	-29.58	20230413	4995	3.90	20231026	1.62	N	225530	500	181 억	276658	N	N	N	N
162	20231102	160826	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5240	140	2	2.75	111102540	21398	154.08	5110	5250	5110	6630	3570	5100	5191.98	0.74	9417	5160	5130	5080	5050	5000	5145	5065	182	1530	500	3770	10	1	36338727	1904	15.78	2.14	12	0.06	332.00	2447.00	7370	20230413	-28.90	4995	20231026	4.90	7370	-28.90	20230413	4995	4.90	20231026	7370	-28.90	20230413	4995	4.90	20231026	1.62	N	225530	500	181 억	267278	N	N	N	N
163	20231102	150835	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5200	100	2	1.96	98161960	18921	136.24	5110	5250	5110	6630	3570	5100	5187.99	0.74	8985	5160	5130	5080	5050	5000	5145	5065	182	1530	500	3770	10	1	36338727	1890	15.66	2.13	12	0.05	332.00	2447.00	7370	20230413	-29.44	4995	20231026	4.10	7370	-29.44	20230413	4995	4.10	20231026	7370	-29.44	20230413	4995	4.10	20231026	1.62	N	225530	500	181 억	267278	N	N	N	N
164	20231102	140820	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5250	150	2	2.94	78839260	15207	109.50	5110	5250	5110	6630	3570	5100	5184.41	0.74	6287	5160	5130	5080	5050	5000	5145	5065	182	1530	500	3770	10	1	36338727	1908	15.81	2.15	12	0.04	332.00	2447.00	7370	20230413	-28.77	4995	20231026	5.11	7370	-28.77	20230413	4995	5.11	20231026	7370	-28.77	20230413	4995	5.11	20231026	1.62	N	225530	500	181 억	267278	N	N	N	N
165	20231102	130825	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5200	100	2	1.96	46437390	8989	64.72	5110	5220	5110	6630	3570	5100	5166.02	0.74	4241	5160	5130	5080	5050	5000	5145	5065	182	1530	500	3770	10	1	36338727	1890	15.66	2.13	12	0.02	332.00	2447.00	7370	20230413	-29.44	4995	20231026	4.10	7370	-29.44	20230413	4995	4.10	20231026	7370	-29.44	20230413	4995	4.10	20231026	1.62	N	225530	500	181 억	267278	N	N	N	N
166	20231102	120822	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5190	90	2	1.76	45954110	8896	64.06	5110	5220	5110	6630	3570	5100	5165.70	0.74	4244	5160	5130	5080	5050	5000	5145	5065	182	1530	500	3770	10	1	36338727	1886	15.63	2.12	12	0.02	332.00	2447.00	7370	20230413	-29.58	4995	20231026	3.90	7370	-29.58	20230413	4995	3.90	20231026	7370	-29.58	20230413	4995	3.90	20231026	1.62	N	225530	500	181 억	267278	N	N	N	N
167	20231102	110820	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5190	90	2	1.76	38094990	7377	53.12	5110	5220	5110	6630	3570	5100	5164.02	0.74	4244	5160	5130	5080	5050	5000	5145	5065	182	1530	500	3770	10	1	36338727	1886	15.63	2.12	12	0.02	332.00	2447.00	7370	20230413	-29.58	4995	20231026	3.90	7370	-29.58	20230413	4995	3.90	20231026	7370	-29.58	20230413	4995	3.90	20231026	1.62	N	225530	500	181 억	267278	N	N	N	N
168	20231102	100822	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5200	100	2	1.96	30228650	5862	42.21	5110	5200	5110	6630	3570	5100	5156.71	0.74	3256	5160	5130	5080	5050	5000	5145	5065	182	1530	500	3770	10	1	36338727	1890	15.66	2.13	12	0.02	332.00	2447.00	7370	20230413	-29.44	4995	20231026	4.10	7370	-29.44	20230413	4995	4.10	20231026	7370	-29.44	20230413	4995	4.10	20231026	1.62	N	225530	500	181 억	267278	N	N	N	N
169	20231102	090827	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5150	50	2	0.98	5242320	1023	7.37	5110	5170	5110	6630	3570	5100	5124.46	0.74	-89	5160	5130	5080	5050	5000	5145	5065	182	1530	500	3770	10	1	36338727	1871	15.51	2.10	12	0.00	332.00	2447.00	7370	20230413	-30.12	4995	20231026	3.10	7370	-30.12	20230413	4995	3.10	20231026	7370	-30.12	20230413	4995	3.10	20231026	1.62	N	225530	500	181 억	267278	N	N	N	N
170	20231101	160818	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5100	40	2	0.79	70234750	13838	57.23	5030	5110	5030	6570	3550	5060	5075.50	0.74	-1532	5333	5196	5113	4976	4893	5155	4935	182	1510	500	3740	10	1	36338727	1853	15.36	2.08	12	0.04	332.00	2447.00	7370	20230413	-30.80	4995	20231026	2.10	7370	-30.80	20230413	4995	2.10	20231026	7370	-30.80	20230413	4995	2.10	20231026	1.63	N	225530	500	181 억	268816	N	N	N	N
171	20231101	150819	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5090	30	2	0.59	66080280	13021	53.85	5030	5110	5030	6570	3550	5060	5074.90	0.74	-1532	5333	5196	5113	4976	4893	5155	4935	182	1510	500	3740	10	1	36338727	1850	15.33	2.08	12	0.04	332.00	2447.00	7370	20230413	-30.94	4995	20231026	1.90	7370	-30.94	20230413	4995	1.90	20231026	7370	-30.94	20230413	4995	1.90	20231026	1.63	N	225530	500	181 억	268816	N	N	N	N
172	20231101	140813	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5060	0	3	0.00	55123820	10859	44.91	5030	5110	5030	6570	3550	5060	5076.33	0.74	-1138	5333	5196	5113	4976	4893	5155	4935	182	1510	500	3740	10	1	36338727	1839	15.24	2.07	12	0.03	332.00	2447.00	7370	20230413	-31.34	4995	20231026	1.30	7370	-31.34	20230413	4995	1.30	20231026	7370	-31.34	20230413	4995	1.30	20231026	1.63	N	225530	500	181 억	268816	N	N	N	N
173	20231101	130820	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5070	10	2	0.20	50654140	9976	41.26	5030	5110	5030	6570	3550	5060	5077.60	0.74	-584	5333	5196	5113	4976	4893	5155	4935	182	1510	500	3740	10	1	36338727	1842	15.27	2.07	12	0.03	332.00	2447.00	7370	20230413	-31.21	4995	20231026	1.50	7370	-31.21	20230413	4995	1.50	20231026	7370	-31.21	20230413	4995	1.50	20231026	1.63	N	225530	500	181 억	268816	N	N	N	N
174	20231101	120838	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5080	20	2	0.40	35827440	7050	29.16	5030	5110	5030	6570	3550	5060	5081.91	0.74	-1073	5333	5196	5113	4976	4893	5155	4935	182	1510	500	3740	10	1	36338727	1846	15.30	2.08	12	0.02	332.00	2447.00	7370	20230413	-31.07	4995	20231026	1.70	7370	-31.07	20230413	4995	1.70	20231026	7370	-31.07	20230413	4995	1.70	20231026	1.63	N	225530	500	181 억	268816	N	N	N	N
175	20231101	110844	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5100	40	2	0.79	25392190	4993	20.65	5030	5110	5030	6570	3550	5060	5085.56	0.74	-1038	5333	5196	5113	4976	4893	5155	4935	182	1510	500	3740	10	1	36338727	1853	15.36	2.08	12	0.01	332.00	2447.00	7370	20230413	-30.80	4995	20231026	2.10	7370	-30.80	20230413	4995	2.10	20231026	7370	-30.80	20230413	4995	2.10	20231026	1.63	N	225530	500	181 억	268816	N	N	N	N
176	20231101	100833	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5090	30	2	0.59	8628690	1701	7.04	5030	5100	5030	6570	3550	5060	5072.72	0.74	602	5333	5196	5113	4976	4893	5155	4935	182	1510	500	3740	10	1	36338727	1850	15.33	2.08	12	0.00	332.00	2447.00	7370	20230413	-30.94	4995	20231026	1.90	7370	-30.94	20230413	4995	1.90	20231026	7370	-30.94	20230413	4995	1.90	20231026	1.63	N	225530	500	181 억	268816	N	N	N	N
177	20231101	090833	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5080	20	2	0.40	510520	101	0.42	5030	5080	5030	6570	3550	5060	5054.65	0.74	26	5333	5196	5113	4976	4893	5155	4935	182	1510	500	3740	10	1	36338727	1846	15.30	2.08	12	0.00	332.00	2447.00	7370	20230413	-31.07	4995	20231026	1.70	7370	-31.07	20230413	4995	1.70	20231026	7370	-31.07	20230413	4995	1.70	20231026	1.63	N	225530	500	181 억	268816	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History