KissMeData/043910/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	160520	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1067	3	2	0.28	887744104	823869	151.50	1081	1100	1064	1383	745	1064	1077.56	1.92	0	86694	1078	1070	1058	1050	1038	1075	1055	407	319	500	760	1	1	81391457	868	213.40	1.27	12	1.01	5.00	838.00	1719	20230717	-37.93	986	20230103	8.22	1719	-37.93	20230717	986	8.22	20230103	1719	-37.93	20230717	986	8.22	20230103	1.29	N	043910	500	406 억		1564995	N	N	1	N	00	N
3	20231130	150521	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1070	6	2	0.56	853853455	792140	145.66	1081	1100	1064	1383	745	1064	1077.92	1.92	0	74061	1078	1070	1058	1050	1038	1075	1055	407	319	500	760	1	1	81391457	871	214.00	1.28	12	0.97	5.00	838.00	1719	20230717	-37.75	986	20230103	8.52	1719	-37.75	20230717	986	8.52	20230103	1719	-37.75	20230717	986	8.52	20230103	1.29	N	043910	500	406 억		1564995	N	N	1	N	00	N
4	20231130	140518	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1074	10	2	0.94	779355297	722493	132.85	1081	1100	1064	1383	745	1064	1078.71	1.92	0	63418	1078	1070	1058	1050	1038	1075	1055	407	319	500	760	1	1	81391457	874	214.80	1.28	12	0.89	5.00	838.00	1719	20230717	-37.52	986	20230103	8.92	1719	-37.52	20230717	986	8.92	20230103	1719	-37.52	20230717	986	8.92	20230103	1.29	N	043910	500	406 억		1564995	N	N	1	N	00	N
5	20231130	130516	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1073	9	2	0.85	757505659	702109	129.11	1081	1100	1064	1383	745	1064	1078.91	1.92	0	61717	1078	1070	1058	1050	1038	1075	1055	407	319	500	760	1	1	81391457	873	214.60	1.28	12	0.86	5.00	838.00	1719	20230717	-37.58	986	20230103	8.82	1719	-37.58	20230717	986	8.82	20230103	1719	-37.58	20230717	986	8.82	20230103	1.29	N	043910	500	406 억		1564995	N	N	1	N	00	N
6	20231130	120526	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1076	12	2	1.13	726994729	673645	123.87	1081	1100	1064	1383	745	1064	1079.21	1.92	0	58857	1078	1070	1058	1050	1038	1075	1055	407	319	500	760	1	1	81391457	876	215.20	1.28	12	0.83	5.00	838.00	1719	20230717	-37.41	986	20230103	9.13	1719	-37.41	20230717	986	9.13	20230103	1719	-37.41	20230717	986	9.13	20230103	1.29	N	043910	500	406 억		1564995	N	N	1	N	00	N
7	20231130	110521	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1075	11	2	1.03	694392128	643263	118.29	1081	1100	1064	1383	745	1064	1079.50	1.92	0	55084	1078	1070	1058	1050	1038	1075	1055	407	319	500	760	1	1	81391457	875	215.00	1.28	12	0.79	5.00	838.00	1719	20230717	-37.46	986	20230103	9.03	1719	-37.46	20230717	986	9.03	20230103	1719	-37.46	20230717	986	9.03	20230103	1.29	N	043910	500	406 억		1564995	N	N	1	N	00	N
8	20231130	100516	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1070	6	2	0.56	343678151	318212	58.51	1081	1097	1066	1383	745	1064	1080.05	1.92	0	20143	1078	1070	1058	1050	1038	1075	1055	407	319	500	760	1	1	81391457	871	214.00	1.28	12	0.39	5.00	838.00	1719	20230717	-37.75	986	20230103	8.52	1719	-37.75	20230717	986	8.52	20230103	1719	-37.75	20230717	986	8.52	20230103	1.29	N	043910	500	406 억		1564995	N	N	1	N	00	N
9	20231130	090518	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1076	12	2	1.13	107342937	99166	18.24	1081	1097	1074	1383	745	1064	1082.55	1.92	0	-12643	1078	1070	1058	1050	1038	1075	1055	407	319	500	760	1	1	81391457	876	215.20	1.28	12	0.12	5.00	838.00	1719	20230717	-37.41	986	20230103	9.13	1719	-37.41	20230717	986	9.13	20230103	1719	-37.41	20230717	986	9.13	20230103	1.29	N	043910	500	406 억		1564995	N	N	1	N	00	N
10	20231129	160516	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1064	-15	5	-1.39	570419778	540258	27.88	1060	1066	1046	1402	756	1079	1055.57	1.93	0	-7860	1175	1127	1087	1039	999	1151	1063	407	323	500	770	1	1	81391457	866	212.80	1.27	12	0.66	5.00	838.00	1719	20230717	-38.10	986	20230103	7.91	1719	-38.10	20230717	986	7.91	20230103	1719	-38.10	20230717	986	7.91	20230103	1.33	N	043910	500	406 억		1572674	N	N	1	N	00	N
11	20231129	150518	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1061	-18	5	-1.67	538640502	510336	26.34	1060	1066	1046	1402	756	1079	1055.19	1.93	0	-3824	1175	1127	1087	1039	999	1151	1063	407	323	500	770	1	1	81391457	864	212.20	1.27	12	0.63	5.00	838.00	1719	20230717	-38.28	986	20230103	7.61	1719	-38.28	20230717	986	7.61	20230103	1719	-38.28	20230717	986	7.61	20230103	1.33	N	043910	500	406 억		1572674	N	N	0	N	00	N
12	20231129	140517	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1060	-19	5	-1.76	478221968	453344	23.39	1060	1066	1046	1402	756	1079	1054.56	1.93	0	27233	1175	1127	1087	1039	999	1151	1063	407	323	500	770	1	1	81391457	863	212.00	1.26	12	0.56	5.00	838.00	1719	20230717	-38.34	986	20230103	7.51	1719	-38.34	20230717	986	7.51	20230103	1719	-38.34	20230717	986	7.51	20230103	1.33	N	043910	500	406 억		1572674	N	N	0	N	00	N
13	20231129	130519	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1060	-19	5	-1.76	415366175	393933	20.33	1060	1063	1046	1402	756	1079	1054.03	1.93	0	33816	1175	1127	1087	1039	999	1151	1063	407	323	500	770	1	1	81391457	863	212.00	1.26	12	0.48	5.00	838.00	1719	20230717	-38.34	986	20230103	7.51	1719	-38.34	20230717	986	7.51	20230103	1719	-38.34	20230717	986	7.51	20230103	1.33	N	043910	500	406 억		1572674	N	N	0	N	00	N
14	20231129	120518	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1055	-24	5	-2.22	375903379	356543	18.40	1060	1063	1046	1402	756	1079	1053.88	1.93	0	35615	1175	1127	1087	1039	999	1151	1063	407	323	500	770	1	1	81391457	859	211.00	1.26	12	0.44	5.00	838.00	1719	20230717	-38.63	986	20230103	7.00	1719	-38.63	20230717	986	7.00	20230103	1719	-38.63	20230717	986	7.00	20230103	1.33	N	043910	500	406 억		1572674	N	N	0	N	00	N
15	20231129	110519	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1060	-19	5	-1.76	343590592	325959	16.82	1060	1063	1046	1402	756	1079	1053.63	1.93	0	30651	1175	1127	1087	1039	999	1151	1063	407	323	500	770	1	1	81391457	863	212.00	1.26	12	0.40	5.00	838.00	1719	20230717	-38.34	986	20230103	7.51	1719	-38.34	20230717	986	7.51	20230103	1719	-38.34	20230717	986	7.51	20230103	1.33	N	043910	500	406 억		1572674	N	N	0	N	00	N
16	20231129	100517	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1055	-24	5	-2.22	282180879	267834	13.82	1060	1063	1046	1402	756	1079	1052.99	1.93	0	21313	1175	1127	1087	1039	999	1151	1063	407	323	500	770	1	1	81391457	859	211.00	1.26	12	0.33	5.00	838.00	1719	20230717	-38.63	986	20230103	7.00	1719	-38.63	20230717	986	7.00	20230103	1719	-38.63	20230717	986	7.00	20230103	1.33	N	043910	500	406 억		1572674	N	N	0	N	00	N
17	20231129	090515	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1057	-22	5	-2.04	109477673	103681	5.35	1060	1063	1046	1402	756	1079	1054.52	1.93	0	7194	1175	1127	1087	1039	999	1151	1063	407	323	500	770	1	1	81391457	860	211.40	1.26	12	0.13	5.00	838.00	1719	20230717	-38.51	986	20230103	7.20	1719	-38.51	20230717	986	7.20	20230103	1719	-38.51	20230717	986	7.20	20230103	1.33	N	043910	500	406 억		1572674	N	N	0	N	00	N
18	20231128	160516	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1079	29	2	2.76	1996519562	1843426	744.97	1055	1135	1047	1365	735	1050	1083.11	2.13	0	-162250	1074	1061	1055	1042	1036	1059	1040	407	315	500	750	1	1	81391448	878	215.80	1.29	12	2.26	5.00	838.00	1719	20230717	-37.23	986	20230103	9.43	1719	-37.23	20230717	986	9.43	20230103	1719	-37.23	20230717	986	9.43	20230103	1.31	N	043910	500	406 억		1735176	N	N	2	N	00	N
19	20231128	150443	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1078	28	2	2.67	1841725312	1699790	686.92	1055	1135	1047	1365	735	1050	1083.51	2.13	0	-199279	1074	1061	1055	1042	1036	1059	1040	407	315	500	750	1	1	81391448	877	215.60	1.29	12	2.09	5.00	838.00	1719	20230717	-37.29	986	20230103	9.33	1719	-37.29	20230717	986	9.33	20230103	1719	-37.29	20230717	986	9.33	20230103	1.31	N	043910	500	406 억		1735176	N	N	2	N	00	N
20	20231128	140515	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1047	-3	5	-0.29	179441859	170142	68.76	1055	1065	1047	1365	735	1050	1054.67	2.13	0	-22581	1074	1061	1055	1042	1036	1059	1040	407	315	500	750	1	1	81391448	852	209.40	1.25	12	0.21	5.00	838.00	1719	20230717	-39.09	986	20230103	6.19	1719	-39.09	20230717	986	6.19	20230103	1719	-39.09	20230717	986	6.19	20230103	1.31	N	043910	500	406 억		1735176	N	N	2	N	00	N
21	20231128	130513	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1051	1	2	0.10	97052447	91881	37.13	1055	1065	1050	1365	735	1050	1056.32	2.13	0	-15248	1074	1061	1055	1042	1036	1059	1040	407	315	500	750	1	1	81391448	855	210.20	1.25	12	0.11	5.00	838.00	1719	20230717	-38.86	986	20230103	6.59	1719	-38.86	20230717	986	6.59	20230103	1719	-38.86	20230717	986	6.59	20230103	1.31	N	043910	500	406 억		1735176	N	N	2	N	00	N
22	20231128	120513	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1054	4	2	0.38	81304836	76913	31.08	1055	1065	1050	1365	735	1050	1057.15	2.13	0	-9113	1074	1061	1055	1042	1036	1059	1040	407	315	500	750	1	1	81391448	858	210.80	1.26	12	0.09	5.00	838.00	1719	20230717	-38.69	986	20230103	6.90	1719	-38.69	20230717	986	6.90	20230103	1719	-38.69	20230717	986	6.90	20230103	1.31	N	043910	500	406 억		1735176	N	N	2	N	00	N
23	20231128	110514	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1061	11	2	1.05	74281748	70255	28.39	1055	1065	1050	1365	735	1050	1057.38	2.13	0	-8854	1074	1061	1055	1042	1036	1059	1040	407	315	500	750	1	1	81391448	864	212.20	1.27	12	0.09	5.00	838.00	1719	20230717	-38.28	986	20230103	7.61	1719	-38.28	20230717	986	7.61	20230103	1719	-38.28	20230717	986	7.61	20230103	1.31	N	043910	500	406 억		1735176	N	N	2	N	00	N
24	20231128	100514	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1057	7	2	0.67	52950943	50042	20.22	1055	1065	1050	1365	735	1050	1058.22	2.13	0	-12922	1074	1061	1055	1042	1036	1059	1040	407	315	500	750	1	1	81391448	860	211.40	1.26	12	0.06	5.00	838.00	1719	20230717	-38.51	986	20230103	7.20	1719	-38.51	20230717	986	7.20	20230103	1719	-38.51	20230717	986	7.20	20230103	1.31	N	043910	500	406 억		1735176	N	N	2	N	00	N
25	20231128	090512	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1061	11	2	1.05	2388731	2262	0.91	1055	1061	1052	1365	735	1050	1058.02	2.13	0	953	1074	1061	1055	1042	1036	1059	1040	407	315	500	750	1	1	81391448	864	212.20	1.27	12	0.00	5.00	838.00	1719	20230717	-38.28	986	20230103	7.61	1719	-38.28	20230717	986	7.61	20230103	1719	-38.28	20230717	986	7.61	20230103	1.31	N	043910	500	406 억		1735176	N	N	2	N	00	N
26	20231127	160513	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1050	-16	5	-1.50	258907317	245416	127.47	1068	1068	1049	1385	747	1066	1054.99	2.14	0	-4025	1084	1074	1069	1059	1054	1072	1057	407	319	500	760	1	1	81391448	855	210.00	1.25	12	0.30	5.00	838.00	1719	20230717	-38.92	986	20230103	6.49	1719	-38.92	20230717	986	6.49	20230103	1719	-38.92	20230717	986	6.49	20230103	1.26	N	043910	500	406 억		1742832	N	N	2	N	00	N
27	20231127	150512	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1056	-10	5	-0.94	234502398	222177	115.40	1068	1068	1049	1385	747	1066	1055.48	2.14	0	-3413	1084	1074	1069	1059	1054	1072	1057	407	319	500	760	1	1	81391448	859	211.20	1.26	12	0.27	5.00	838.00	1719	20230717	-38.57	986	20230103	7.10	1719	-38.57	20230717	986	7.10	20230103	1719	-38.57	20230717	986	7.10	20230103	1.26	N	043910	500	406 억		1742832	N	N	0	N	00	N
28	20231127	140517	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1052	-14	5	-1.31	192204090	181944	94.50	1068	1068	1052	1385	747	1066	1056.39	2.14	0	-6035	1084	1074	1069	1059	1054	1072	1057	407	319	500	760	1	1	81391448	856	210.40	1.26	12	0.22	5.00	838.00	1719	20230717	-38.80	986	20230103	6.69	1719	-38.80	20230717	986	6.69	20230103	1719	-38.80	20230717	986	6.69	20230103	1.26	N	043910	500	406 억		1742832	N	N	0	N	00	N
29	20231127	130514	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1056	-10	5	-0.94	176639917	167180	86.83	1068	1068	1052	1385	747	1066	1056.59	2.14	0	-5432	1084	1074	1069	1059	1054	1072	1057	407	319	500	760	1	1	81391448	859	211.20	1.26	12	0.21	5.00	838.00	1719	20230717	-38.57	986	20230103	7.10	1719	-38.57	20230717	986	7.10	20230103	1719	-38.57	20230717	986	7.10	20230103	1.26	N	043910	500	406 억		1742832	N	N	0	N	00	N
30	20231127	120514	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1053	-13	5	-1.22	160288505	151680	78.78	1068	1068	1052	1385	747	1066	1056.75	2.14	0	-3593	1084	1074	1069	1059	1054	1072	1057	407	319	500	760	1	1	81391448	857	210.60	1.26	12	0.19	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.26	N	043910	500	406 억		1742832	N	N	0	N	00	N
31	20231127	110507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1060	-6	5	-0.56	116076797	109845	57.05	1068	1068	1052	1385	747	1066	1056.73	2.14	0	-5766	1084	1074	1069	1059	1054	1072	1057	407	319	500	760	1	1	81391448	863	212.00	1.26	12	0.13	5.00	838.00	1719	20230717	-38.34	986	20230103	7.51	1719	-38.34	20230717	986	7.51	20230103	1719	-38.34	20230717	986	7.51	20230103	1.26	N	043910	500	406 억		1742832	N	N	0	N	00	N
32	20231127	100507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1055	-11	5	-1.03	73231788	69238	35.96	1068	1068	1052	1385	747	1066	1057.68	2.14	0	-9621	1084	1074	1069	1059	1054	1072	1057	407	319	500	760	1	1	81391448	859	211.00	1.26	12	0.09	5.00	838.00	1719	20230717	-38.63	986	20230103	7.00	1719	-38.63	20230717	986	7.00	20230103	1719	-38.63	20230717	986	7.00	20230103	1.26	N	043910	500	406 억		1742832	N	N	0	N	00	N
33	20231127	090508	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1063	-3	5	-0.28	9233889	8676	4.51	1068	1068	1057	1385	747	1066	1064.30	2.14	0	-1535	1084	1074	1069	1059	1054	1072	1057	407	319	500	760	1	1	81391448	865	212.60	1.27	12	0.01	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1719	-38.16	20230717	986	7.81	20230103	1719	-38.16	20230717	986	7.81	20230103	1.26	N	043910	500	406 억		1742832	N	N	0	N	00	N
34	20231124	160504	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1066	-4	5	-0.37	203684229	190374	52.61	1075	1079	1064	1391	749	1070	1069.92	2.19	0	-39231	1092	1080	1069	1057	1046	1087	1064	407	321	500	770	1	1	81391448	868	213.20	1.27	12	0.23	5.00	838.00	1719	20230717	-37.99	986	20230103	8.11	1719	-37.99	20230717	986	8.11	20230103	1719	-37.99	20230717	986	8.11	20230103	1.25	N	043910	500	406 억		1784081	N	N	0	N	00	N
35	20231124	150510	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1068	-2	5	-0.19	186315640	174079	48.11	1075	1079	1064	1391	749	1070	1070.30	2.19	0	-38537	1092	1080	1069	1057	1046	1087	1064	407	321	500	770	1	1	81391448	869	213.60	1.27	12	0.21	5.00	838.00	1719	20230717	-37.87	986	20230103	8.32	1719	-37.87	20230717	986	8.32	20230103	1719	-37.87	20230717	986	8.32	20230103	1.25	N	043910	500	406 억		1784081	N	N	0	N	00	N
36	20231124	140511	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1069	-1	5	-0.09	149128582	139203	38.47	1075	1079	1068	1391	749	1070	1071.31	2.19	0	-35301	1092	1080	1069	1057	1046	1087	1064	407	321	500	770	1	1	81391448	870	213.80	1.28	12	0.17	5.00	838.00	1719	20230717	-37.81	986	20230103	8.42	1719	-37.81	20230717	986	8.42	20230103	1719	-37.81	20230717	986	8.42	20230103	1.25	N	043910	500	406 억		1784081	N	N	0	N	00	N
37	20231124	130508	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1073	3	2	0.28	129783592	121135	33.48	1075	1079	1068	1391	749	1070	1071.41	2.19	0	-28769	1092	1080	1069	1057	1046	1087	1064	407	321	500	770	1	1	81391448	873	214.60	1.28	12	0.15	5.00	838.00	1719	20230717	-37.58	986	20230103	8.82	1719	-37.58	20230717	986	8.82	20230103	1719	-37.58	20230717	986	8.82	20230103	1.25	N	043910	500	406 억		1784081	N	N	0	N	00	N
38	20231124	120511	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1072	2	2	0.19	105555078	98510	27.23	1075	1079	1068	1391	749	1070	1071.53	2.19	0	-26658	1092	1080	1069	1057	1046	1087	1064	407	321	500	770	1	1	81391448	873	214.40	1.28	12	0.12	5.00	838.00	1719	20230717	-37.64	986	20230103	8.72	1719	-37.64	20230717	986	8.72	20230103	1719	-37.64	20230717	986	8.72	20230103	1.25	N	043910	500	406 억		1784081	N	N	0	N	00	N
39	20231124	110509	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1074	4	2	0.37	89525559	83542	23.09	1075	1079	1068	1391	749	1070	1071.64	2.19	0	-24726	1092	1080	1069	1057	1046	1087	1064	407	321	500	770	1	1	81391448	874	214.80	1.28	12	0.10	5.00	838.00	1719	20230717	-37.52	986	20230103	8.92	1719	-37.52	20230717	986	8.92	20230103	1719	-37.52	20230717	986	8.92	20230103	1.25	N	043910	500	406 억		1784081	N	N	0	N	00	N
40	20231124	100507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1069	-1	5	-0.09	63074876	58826	16.26	1075	1079	1068	1391	749	1070	1072.26	2.19	0	-24091	1092	1080	1069	1057	1046	1087	1064	407	321	500	770	1	1	81391448	870	213.80	1.28	12	0.07	5.00	838.00	1719	20230717	-37.81	986	20230103	8.42	1719	-37.81	20230717	986	8.42	20230103	1719	-37.81	20230717	986	8.42	20230103	1.25	N	043910	500	406 억		1784081	N	N	0	N	00	N
41	20231124	090508	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1079	9	2	0.84	7021589	6527	1.80	1075	1079	1072	1391	749	1070	1076.74	2.19	0	-1521	1092	1080	1069	1057	1046	1087	1064	407	321	500	770	1	1	81391448	878	215.80	1.29	12	0.01	5.00	838.00	1719	20230717	-37.23	986	20230103	9.43	1719	-37.23	20230717	986	9.43	20230103	1719	-37.23	20230717	986	9.43	20230103	1.25	N	043910	500	406 억		1784081	N	N	0	N	00	N
42	20231123	160502	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1070	5	2	0.47	386056368	359686	152.12	1066	1081	1058	1384	746	1065	1073.32	2.20	0	-1674	1082	1073	1066	1057	1050	1070	1054	407	319	500	760	1	1	81391448	871	214.00	1.28	12	0.44	5.00	838.00	1719	20230717	-37.75	986	20230103	8.52	1719	-37.75	20230717	986	8.52	20230103	1719	-37.75	20230717	986	8.52	20230103	1.25	N	043910	500	406 억		1791376	N	N	1	N	00	N
43	20231123	150521	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1067	2	2	0.19	366426699	341302	144.34	1066	1081	1058	1384	746	1065	1073.61	2.20	0	-3666	1082	1073	1066	1057	1050	1070	1054	407	319	500	760	1	1	81391448	868	213.40	1.27	12	0.42	5.00	838.00	1719	20230717	-37.93	986	20230103	8.22	1719	-37.93	20230717	986	8.22	20230103	1719	-37.93	20230717	986	8.22	20230103	1.25	N	043910	500	406 억		1791376	N	N	1	N	00	N
44	20231123	140513	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1071	6	2	0.56	326976362	304413	128.74	1066	1081	1058	1384	746	1065	1074.12	2.20	0	5756	1082	1073	1066	1057	1050	1070	1054	407	319	500	760	1	1	81391448	872	214.20	1.28	12	0.37	5.00	838.00	1719	20230717	-37.70	986	20230103	8.62	1719	-37.70	20230717	986	8.62	20230103	1719	-37.70	20230717	986	8.62	20230103	1.25	N	043910	500	406 억		1791376	N	N	1	N	00	N
45	20231123	130515	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1073	8	2	0.75	250748499	233334	98.68	1066	1081	1058	1384	746	1065	1074.63	2.20	0	41974	1082	1073	1066	1057	1050	1070	1054	407	319	500	760	1	1	81391448	873	214.60	1.28	12	0.29	5.00	838.00	1719	20230717	-37.58	986	20230103	8.82	1719	-37.58	20230717	986	8.82	20230103	1719	-37.58	20230717	986	8.82	20230103	1.25	N	043910	500	406 억		1791376	N	N	1	N	00	N
46	20231123	120509	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1078	13	2	1.22	226781596	211056	89.26	1066	1081	1058	1384	746	1065	1074.51	2.20	0	48634	1082	1073	1066	1057	1050	1070	1054	407	319	500	760	1	1	81391448	877	215.60	1.29	12	0.26	5.00	838.00	1719	20230717	-37.29	986	20230103	9.33	1719	-37.29	20230717	986	9.33	20230103	1719	-37.29	20230717	986	9.33	20230103	1.25	N	043910	500	406 억		1791376	N	N	1	N	00	N
47	20231123	110518	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1079	14	2	1.31	174827167	162868	68.88	1066	1081	1058	1384	746	1065	1073.43	2.20	0	43498	1082	1073	1066	1057	1050	1070	1054	407	319	500	760	1	1	81391448	878	215.80	1.29	12	0.20	5.00	838.00	1719	20230717	-37.23	986	20230103	9.43	1719	-37.23	20230717	986	9.43	20230103	1719	-37.23	20230717	986	9.43	20230103	1.25	N	043910	500	406 억		1791376	N	N	1	N	00	N
48	20231123	100510	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1079	14	2	1.31	119459610	111535	47.17	1066	1080	1058	1384	746	1065	1071.05	2.20	0	23869	1082	1073	1066	1057	1050	1070	1054	407	319	500	760	1	1	81391448	878	215.80	1.29	12	0.14	5.00	838.00	1719	20230717	-37.23	986	20230103	9.43	1719	-37.23	20230717	986	9.43	20230103	1719	-37.23	20230717	986	9.43	20230103	1.25	N	043910	500	406 억		1791376	N	N	1	N	00	N
49	20231123	090506	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1058	-7	5	-0.66	11778748	11069	4.68	1066	1070	1058	1384	746	1065	1064.12	2.20	0	-7176	1082	1073	1066	1057	1050	1070	1054	407	319	500	760	1	1	81391448	861	211.60	1.26	12	0.01	5.00	838.00	1719	20230717	-38.45	986	20230103	7.30	1719	-38.45	20230717	986	7.30	20230103	1719	-38.45	20230717	986	7.30	20230103	1.25	N	043910	500	406 억		1791376	N	N	1	N	00	N
50	20231122	160452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1065	-8	5	-0.75	247795399	232870	68.23	1072	1075	1059	1394	752	1073	1064.02	2.25	0	-38933	1085	1079	1067	1061	1049	1082	1064	407	321	500	770	1	1	81391448	867	213.00	1.27	12	0.29	5.00	838.00	1719	20230717	-38.05	986	20230103	8.01	1719	-38.05	20230717	986	8.01	20230103	1719	-38.05	20230717	986	8.01	20230103	1.24	N	043910	500	406 억		1834194	N	N	1	N	00	N
51	20231122	150501	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1064	-9	5	-0.84	223743891	210270	61.61	1072	1075	1059	1394	752	1073	1064.01	2.25	0	-33210	1085	1079	1067	1061	1049	1082	1064	407	321	500	770	1	1	81391448	866	212.80	1.27	12	0.26	5.00	838.00	1719	20230717	-38.10	986	20230103	7.91	1719	-38.10	20230717	986	7.91	20230103	1719	-38.10	20230717	986	7.91	20230103	1.24	N	043910	500	406 억		1834194	N	N	1	N	00	N
52	20231122	140454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1063	-10	5	-0.93	200201351	188127	55.12	1072	1075	1059	1394	752	1073	1064.10	2.25	0	-28279	1085	1079	1067	1061	1049	1082	1064	407	321	500	770	1	1	81391448	865	212.60	1.27	12	0.23	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1719	-38.16	20230717	986	7.81	20230103	1719	-38.16	20230717	986	7.81	20230103	1.24	N	043910	500	406 억		1834194	N	N	1	N	00	N
53	20231122	130510	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1060	-13	5	-1.21	175767847	165129	48.38	1072	1075	1059	1394	752	1073	1064.34	2.25	0	-27679	1085	1079	1067	1061	1049	1082	1064	407	321	500	770	1	1	81391448	863	212.00	1.26	12	0.20	5.00	838.00	1719	20230717	-38.34	986	20230103	7.51	1719	-38.34	20230717	986	7.51	20230103	1719	-38.34	20230717	986	7.51	20230103	1.24	N	043910	500	406 억		1834194	N	N	1	N	00	N
54	20231122	120513	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1063	-10	5	-0.93	147488384	138496	40.58	1072	1075	1059	1394	752	1073	1064.83	2.25	0	-24259	1085	1079	1067	1061	1049	1082	1064	407	321	500	770	1	1	81391448	865	212.60	1.27	12	0.17	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1719	-38.16	20230717	986	7.81	20230103	1719	-38.16	20230717	986	7.81	20230103	1.24	N	043910	500	406 억		1834194	N	N	1	N	00	N
55	20231122	110533	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1063	-10	5	-0.93	138315641	129852	38.05	1072	1075	1060	1394	752	1073	1065.08	2.25	0	-21525	1085	1079	1067	1061	1049	1082	1064	407	321	500	770	1	1	81391448	865	212.60	1.27	12	0.16	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1719	-38.16	20230717	986	7.81	20230103	1719	-38.16	20230717	986	7.81	20230103	1.24	N	043910	500	406 억		1834194	N	N	1	N	00	N
56	20231122	100520	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1063	-10	5	-0.93	91923821	86267	25.28	1072	1075	1060	1394	752	1073	1065.42	2.25	0	-12151	1085	1079	1067	1061	1049	1082	1064	407	321	500	770	1	1	81391448	865	212.60	1.27	12	0.11	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1719	-38.16	20230717	986	7.81	20230103	1719	-38.16	20230717	986	7.81	20230103	1.24	N	043910	500	406 억		1834194	N	N	1	N	00	N
57	20231122	090454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1067	-6	5	-0.56	9606208	8984	2.63	1072	1072	1061	1394	752	1073	1068.38	2.25	0	-1285	1085	1079	1067	1061	1049	1082	1064	407	321	500	770	1	1	81391448	868	213.40	1.27	12	0.01	5.00	838.00	1719	20230717	-37.93	986	20230103	8.22	1719	-37.93	20230717	986	8.22	20230103	1719	-37.93	20230717	986	8.22	20230103	1.24	N	043910	500	406 억		1834194	N	N	1	N	00	N
58	20231121	160457	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1073	21	2	2.00	363763859	340938	86.45	1055	1073	1055	1367	737	1052	1066.94	2.12	0	102247	1082	1066	1048	1032	1014	1075	1041	407	315	500	750	1	1	81391448	873	214.60	1.28	12	0.42	5.00	838.00	1719	20230717	-37.58	986	20230103	8.82	1719	-37.58	20230717	986	8.82	20230103	1719	-37.58	20230717	986	8.82	20230103	1.24	N	043910	500	406 억		1722469	N	N	1	N	00	N
59	20231121	150458	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1070	18	2	1.71	321438885	301442	76.43	1055	1072	1055	1367	737	1052	1066.34	2.12	0	99391	1082	1066	1048	1032	1014	1075	1041	407	315	500	750	1	1	81391448	871	214.00	1.28	12	0.37	5.00	838.00	1719	20230717	-37.75	986	20230103	8.52	1719	-37.75	20230717	986	8.52	20230103	1719	-37.75	20230717	986	8.52	20230103	1.24	N	043910	500	406 억		1722469	N	N	5	N	00	N
60	20231121	140452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1067	15	2	1.43	267568893	251045	63.66	1055	1072	1055	1367	737	1052	1065.82	2.12	0	97388	1082	1066	1048	1032	1014	1075	1041	407	315	500	750	1	1	81391448	868	213.40	1.27	12	0.31	5.00	838.00	1719	20230717	-37.93	986	20230103	8.22	1719	-37.93	20230717	986	8.22	20230103	1719	-37.93	20230717	986	8.22	20230103	1.24	N	043910	500	406 억		1722469	N	N	5	N	00	N
61	20231121	130450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1070	18	2	1.71	240219223	225456	57.17	1055	1072	1055	1367	737	1052	1065.48	2.12	0	100423	1082	1066	1048	1032	1014	1075	1041	407	315	500	750	1	1	81391448	871	214.00	1.28	12	0.28	5.00	838.00	1719	20230717	-37.75	986	20230103	8.52	1719	-37.75	20230717	986	8.52	20230103	1719	-37.75	20230717	986	8.52	20230103	1.24	N	043910	500	406 억		1722469	N	N	5	N	00	N
62	20231121	120449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1069	17	2	1.62	229852462	215757	54.71	1055	1072	1055	1367	737	1052	1065.33	2.12	0	95667	1082	1066	1048	1032	1014	1075	1041	407	315	500	750	1	1	81391448	870	213.80	1.28	12	0.27	5.00	838.00	1719	20230717	-37.81	986	20230103	8.42	1719	-37.81	20230717	986	8.42	20230103	1719	-37.81	20230717	986	8.42	20230103	1.24	N	043910	500	406 억		1722469	N	N	5	N	00	N
63	20231121	110449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1071	19	2	1.81	198238337	186201	47.21	1055	1072	1055	1367	737	1052	1064.65	2.12	0	86652	1082	1066	1048	1032	1014	1075	1041	407	315	500	750	1	1	81391448	872	214.20	1.28	12	0.23	5.00	838.00	1719	20230717	-37.70	986	20230103	8.62	1719	-37.70	20230717	986	8.62	20230103	1719	-37.70	20230717	986	8.62	20230103	1.24	N	043910	500	406 억		1722469	N	N	5	N	00	N
64	20231121	100439	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1065	13	2	1.24	117089118	110172	27.94	1055	1068	1055	1367	737	1052	1062.78	2.12	0	33900	1082	1066	1048	1032	1014	1075	1041	407	315	500	750	1	1	81391448	867	213.00	1.27	12	0.14	5.00	838.00	1719	20230717	-38.05	986	20230103	8.01	1719	-38.05	20230717	986	8.01	20230103	1719	-38.05	20230717	986	8.01	20230103	1.24	N	043910	500	406 억		1722469	N	N	5	N	00	N
65	20231121	090444	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1055	3	2	0.29	5928705	5606	1.42	1055	1061	1055	1367	737	1052	1057.56	2.12	0	-2053	1082	1066	1048	1032	1014	1075	1041	407	315	500	750	1	1	81391448	859	211.00	1.26	12	0.01	5.00	838.00	1719	20230717	-38.63	986	20230103	7.00	1719	-38.63	20230717	986	7.00	20230103	1719	-38.63	20230717	986	7.00	20230103	1.24	N	043910	500	406 억		1722469	N	N	5	N	00	N
66	20231120	160448	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1052	7	2	0.67	410467256	389612	109.98	1045	1064	1030	1358	732	1045	1053.53	1.89	0	177448	1077	1061	1049	1033	1021	1055	1027	407	313	500	750	1	1	81391448	856	210.40	1.26	12	0.48	5.00	838.00	1719	20230717	-38.80	986	20230103	6.69	1719	-38.80	20230717	986	6.69	20230103	1719	-38.80	20230717	986	6.69	20230103	1.24	N	043910	500	406 억		1539553	N	N	5	N	00	N
67	20231120	150450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1058	13	2	1.24	383843005	364361	102.85	1045	1064	1030	1358	732	1045	1053.47	1.89	0	168816	1077	1061	1049	1033	1021	1055	1027	407	313	500	750	1	1	81391448	861	211.60	1.26	12	0.45	5.00	838.00	1719	20230717	-38.45	986	20230103	7.30	1719	-38.45	20230717	986	7.30	20230103	1719	-38.45	20230717	986	7.30	20230103	1.24	N	043910	500	406 억		1539553	N	N	5	N	00	N
68	20231120	140450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1059	14	2	1.34	362414264	344113	97.14	1045	1064	1030	1358	732	1045	1053.18	1.89	0	165429	1077	1061	1049	1033	1021	1055	1027	407	313	500	750	1	1	81391448	862	211.80	1.26	12	0.42	5.00	838.00	1719	20230717	-38.39	986	20230103	7.40	1719	-38.39	20230717	986	7.40	20230103	1719	-38.39	20230717	986	7.40	20230103	1.24	N	043910	500	406 억		1539553	N	N	5	N	00	N
69	20231120	130447	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1057	12	2	1.15	345320579	327963	92.58	1045	1064	1030	1358	732	1045	1052.93	1.89	0	161846	1077	1061	1049	1033	1021	1055	1027	407	313	500	750	1	1	81391448	860	211.40	1.26	12	0.40	5.00	838.00	1719	20230717	-38.51	986	20230103	7.20	1719	-38.51	20230717	986	7.20	20230103	1719	-38.51	20230717	986	7.20	20230103	1.24	N	043910	500	406 억		1539553	N	N	5	N	00	N
70	20231120	120447	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1061	16	2	1.53	330971508	314393	88.75	1045	1064	1030	1358	732	1045	1052.73	1.89	0	159357	1077	1061	1049	1033	1021	1055	1027	407	313	500	750	1	1	81391448	864	212.20	1.27	12	0.39	5.00	838.00	1719	20230717	-38.28	986	20230103	7.61	1719	-38.28	20230717	986	7.61	20230103	1719	-38.28	20230717	986	7.61	20230103	1.24	N	043910	500	406 억		1539553	N	N	5	N	00	N
71	20231120	110446	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1057	12	2	1.15	221594227	211162	59.61	1045	1064	1030	1358	732	1045	1049.40	1.89	0	91715	1077	1061	1049	1033	1021	1055	1027	407	313	500	750	1	1	81391448	860	211.40	1.26	12	0.26	5.00	838.00	1719	20230717	-38.51	986	20230103	7.20	1719	-38.51	20230717	986	7.20	20230103	1719	-38.51	20230717	986	7.20	20230103	1.24	N	043910	500	406 억		1539553	N	N	5	N	00	N
72	20231120	100446	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1056	11	2	1.05	134744196	128894	36.38	1045	1057	1030	1358	732	1045	1045.39	1.89	0	64397	1077	1061	1049	1033	1021	1055	1027	407	313	500	750	1	1	81391448	859	211.20	1.26	12	0.16	5.00	838.00	1719	20230717	-38.57	986	20230103	7.10	1719	-38.57	20230717	986	7.10	20230103	1719	-38.57	20230717	986	7.10	20230103	1.24	N	043910	500	406 억		1539553	N	N	5	N	00	N
73	20231120	090449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1044	-1	5	-0.10	44166076	42612	12.03	1045	1045	1030	1358	732	1045	1036.47	1.89	0	9466	1077	1061	1049	1033	1021	1055	1027	407	313	500	750	1	1	81391448	850	208.80	1.25	12	0.05	5.00	838.00	1719	20230717	-39.27	986	20230103	5.88	1719	-39.27	20230717	986	5.88	20230103	1719	-39.27	20230717	986	5.88	20230103	1.24	N	043910	500	406 억		1539553	N	N	5	N	00	N
74	20231117	160458	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1045	-20	5	-1.88	368991344	353605	106.55	1065	1065	1037	1384	746	1065	1043.51	2.01	0	-99275	1082	1073	1061	1052	1040	1078	1057	407	319	500	760	1	1	81391448	851	209.00	1.25	12	0.43	5.00	838.00	1719	20230717	-39.21	986	20230103	5.98	1719	-39.21	20230717	986	5.98	20230103	1719	-39.21	20230717	986	5.98	20230103	1.24	N	043910	500	406 억		1638828	N	N	5	N	00	N
75	20231117	150501	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1041	-24	5	-2.25	351767361	337078	101.57	1065	1065	1037	1384	746	1065	1043.58	2.01	0	-96242	1082	1073	1061	1052	1040	1078	1057	407	319	500	760	1	1	81391448	847	208.20	1.24	12	0.41	5.00	838.00	1719	20230717	-39.44	986	20230103	5.58	1719	-39.44	20230717	986	5.58	20230103	1719	-39.44	20230717	986	5.58	20230103	1.24	N	043910	500	406 억		1638828	N	N	1	N	00	N
76	20231117	140500	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1042	-23	5	-2.16	339649157	325442	98.07	1065	1065	1037	1384	746	1065	1043.65	2.01	0	-92453	1082	1073	1061	1052	1040	1078	1057	407	319	500	760	1	1	81391448	848	208.40	1.24	12	0.40	5.00	838.00	1719	20230717	-39.38	986	20230103	5.68	1719	-39.38	20230717	986	5.68	20230103	1719	-39.38	20230717	986	5.68	20230103	1.24	N	043910	500	406 억		1638828	N	N	1	N	00	N
77	20231117	130457	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1039	-26	5	-2.44	332324502	318413	95.95	1065	1065	1037	1384	746	1065	1043.69	2.01	0	-90225	1082	1073	1061	1052	1040	1078	1057	407	319	500	760	1	1	81391448	846	207.80	1.24	12	0.39	5.00	838.00	1719	20230717	-39.56	986	20230103	5.38	1719	-39.56	20230717	986	5.38	20230103	1719	-39.56	20230717	986	5.38	20230103	1.24	N	043910	500	406 억		1638828	N	N	1	N	00	N
78	20231117	120458	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1046	-19	5	-1.78	194545876	185967	56.04	1065	1065	1039	1384	746	1065	1046.13	2.01	0	-79877	1082	1073	1061	1052	1040	1078	1057	407	319	500	760	1	1	81391448	851	209.20	1.25	12	0.23	5.00	838.00	1719	20230717	-39.15	986	20230103	6.09	1719	-39.15	20230717	986	6.09	20230103	1719	-39.15	20230717	986	6.09	20230103	1.24	N	043910	500	406 억		1638828	N	N	1	N	00	N
79	20231117	110500	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1044	-21	5	-1.97	180968946	172954	52.12	1065	1065	1039	1384	746	1065	1046.34	2.01	0	-79393	1082	1073	1061	1052	1040	1078	1057	407	319	500	760	1	1	81391448	850	208.80	1.25	12	0.21	5.00	838.00	1719	20230717	-39.27	986	20230103	5.88	1719	-39.27	20230717	986	5.88	20230103	1719	-39.27	20230717	986	5.88	20230103	1.24	N	043910	500	406 억		1638828	N	N	1	N	00	N
80	20231117	100459	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1045	-20	5	-1.88	132215676	126147	38.01	1065	1065	1040	1384	746	1065	1048.11	2.01	0	-68638	1082	1073	1061	1052	1040	1078	1057	407	319	500	760	1	1	81391448	851	209.00	1.25	12	0.15	5.00	838.00	1719	20230717	-39.21	986	20230103	5.98	1719	-39.21	20230717	986	5.98	20230103	1719	-39.21	20230717	986	5.98	20230103	1.24	N	043910	500	406 억		1638828	N	N	1	N	00	N
81	20231117	090459	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1060	-5	5	-0.47	9804489	9245	2.79	1065	1065	1060	1384	746	1065	1060.52	2.01	0	-4038	1082	1073	1061	1052	1040	1078	1057	407	319	500	760	1	1	81391448	863	212.00	1.26	12	0.01	5.00	838.00	1719	20230717	-38.34	986	20230103	7.51	1719	-38.34	20230717	986	7.51	20230103	1719	-38.34	20230717	986	7.51	20230103	1.24	N	043910	500	406 억		1638828	N	N	1	N	00	N
82	20231116	160457	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1065	7	2	0.66	326978969	307464	79.32	1058	1070	1049	1375	741	1058	1063.47	1.92	0	73525	1082	1070	1055	1043	1028	1076	1049	407	317	500	760	1	1	81391448	867	213.00	1.27	12	0.38	5.00	838.00	1719	20230717	-38.05	986	20230103	8.01	1719	-38.05	20230717	986	8.01	20230103	1719	-38.05	20230717	986	8.01	20230103	1.25	N	043910	500	406 억		1563777	N	N	1	N	00	N
83	20231116	150456	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1064	6	2	0.57	279170330	262469	67.72	1058	1070	1049	1375	741	1058	1063.63	1.92	0	64449	1082	1070	1055	1043	1028	1076	1049	407	317	500	760	1	1	81391448	866	212.80	1.27	12	0.32	5.00	838.00	1719	20230717	-38.10	986	20230103	7.91	1719	-38.10	20230717	986	7.91	20230103	1719	-38.10	20230717	986	7.91	20230103	1.25	N	043910	500	406 억		1563777	N	N	1	N	00	N
84	20231116	140445	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1066	8	2	0.76	244896335	230279	59.41	1058	1070	1049	1375	741	1058	1063.48	1.92	0	59665	1082	1070	1055	1043	1028	1076	1049	407	317	500	760	1	1	81391448	868	213.20	1.27	12	0.28	5.00	838.00	1719	20230717	-37.99	986	20230103	8.11	1719	-37.99	20230717	986	8.11	20230103	1719	-37.99	20230717	986	8.11	20230103	1.25	N	043910	500	406 억		1563777	N	N	1	N	00	N
85	20231116	130456	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1066	8	2	0.76	205332907	193137	49.83	1058	1070	1049	1375	741	1058	1063.15	1.92	0	56090	1082	1070	1055	1043	1028	1076	1049	407	317	500	760	1	1	81391448	868	213.20	1.27	12	0.24	5.00	838.00	1719	20230717	-37.99	986	20230103	8.11	1719	-37.99	20230717	986	8.11	20230103	1719	-37.99	20230717	986	8.11	20230103	1.25	N	043910	500	406 억		1563777	N	N	1	N	00	N
86	20231116	120458	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1065	7	2	0.66	166071831	156371	40.34	1058	1069	1049	1375	741	1058	1062.04	1.92	0	50113	1082	1070	1055	1043	1028	1076	1049	407	317	500	760	1	1	81391448	867	213.00	1.27	12	0.19	5.00	838.00	1719	20230717	-38.05	986	20230103	8.01	1719	-38.05	20230717	986	8.01	20230103	1719	-38.05	20230717	986	8.01	20230103	1.25	N	043910	500	406 억		1563777	N	N	1	N	00	N
87	20231116	110454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1063	5	2	0.47	89240845	84294	21.75	1058	1068	1049	1375	741	1058	1058.69	1.92	0	1555	1082	1070	1055	1043	1028	1076	1049	407	317	500	760	1	1	81391448	865	212.60	1.27	12	0.10	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1719	-38.16	20230717	986	7.81	20230103	1719	-38.16	20230717	986	7.81	20230103	1.25	N	043910	500	406 억		1563777	N	N	1	N	00	N
88	20231116	100455	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1057	-1	5	-0.09	13127786	12449	3.21	1058	1058	1049	1375	741	1058	1054.53	1.92	0	-6104	1082	1070	1055	1043	1028	1076	1049	407	317	500	760	1	1	81391448	860	211.40	1.26	12	0.02	5.00	838.00	1719	20230717	-38.51	986	20230103	7.20	1719	-38.51	20230717	986	7.20	20230103	1719	-38.51	20230717	986	7.20	20230103	1.25	N	043910	500	406 억		1563777	N	N	1	N	00	N
89	20231116	090454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1058	0	3	0.00	0	0	0.00	0	0	0	1375	741	1058	0.00	1.92	0	0	1082	1070	1055	1043	1028	1076	1049	407	317	500	760	1	1	81391448	861	211.60	1.26	12	0.00	5.00	838.00	1719	20230717	-38.45	986	20230103	7.30	1719	-38.45	20230717	986	7.30	20230103	1719	-38.45	20230717	986	7.30	20230103	1.25	N	043910	500	406 억		1563777	N	N	1	N	00	N
90	20231115	160427	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1058	20	2	1.93	407630550	384979	142.19	1040	1067	1040	1349	727	1038	1058.84	1.69	0	189217	1058	1047	1033	1022	1008	1053	1028	407	311	500	740	1	1	81391448	861	211.60	1.26	12	0.47	5.00	838.00	1719	20230717	-38.45	986	20230103	7.30	1719	-38.45	20230717	986	7.30	20230103	1719	-38.45	20230717	986	7.30	20230103	1.26	N	043910	500	406 억		1372832	N	N	1	N	00	N
91	20231115	150502	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1059	21	2	2.02	374429639	353607	130.60	1040	1067	1040	1349	727	1038	1058.89	1.69	0	172191	1058	1047	1033	1022	1008	1053	1028	407	311	500	740	1	1	81391448	862	211.80	1.26	12	0.43	5.00	838.00	1719	20230717	-38.39	986	20230103	7.40	1719	-38.39	20230717	986	7.40	20230103	1719	-38.39	20230717	986	7.40	20230103	1.26	N	043910	500	406 억		1372832	N	N	2	N	00	N
92	20231115	140504	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1060	22	2	2.12	355784100	336006	124.10	1040	1067	1040	1349	727	1038	1058.86	1.69	0	160283	1058	1047	1033	1022	1008	1053	1028	407	311	500	740	1	1	81391448	863	212.00	1.26	12	0.41	5.00	838.00	1719	20230717	-38.34	986	20230103	7.51	1719	-38.34	20230717	986	7.51	20230103	1719	-38.34	20230717	986	7.51	20230103	1.26	N	043910	500	406 억		1372832	N	N	2	N	00	N
93	20231115	130502	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1063	25	2	2.41	317981775	300415	110.96	1040	1067	1040	1349	727	1038	1058.48	1.69	0	148961	1058	1047	1033	1022	1008	1053	1028	407	311	500	740	1	1	81391448	865	212.60	1.27	12	0.37	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1719	-38.16	20230717	986	7.81	20230103	1719	-38.16	20230717	986	7.81	20230103	1.26	N	043910	500	406 억		1372832	N	N	2	N	00	N
94	20231115	120504	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1065	27	2	2.60	292896060	276814	102.24	1040	1067	1040	1349	727	1038	1058.10	1.69	0	136446	1058	1047	1033	1022	1008	1053	1028	407	311	500	740	1	1	81391448	867	213.00	1.27	12	0.34	5.00	838.00	1719	20230717	-38.05	986	20230103	8.01	1719	-38.05	20230717	986	8.01	20230103	1719	-38.05	20230717	986	8.01	20230103	1.26	N	043910	500	406 억		1372832	N	N	2	N	00	N
95	20231115	110507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1059	21	2	2.02	215730955	204233	75.43	1040	1065	1040	1349	727	1038	1056.30	1.69	0	107480	1058	1047	1033	1022	1008	1053	1028	407	311	500	740	1	1	81391448	862	211.80	1.26	12	0.25	5.00	838.00	1719	20230717	-38.39	986	20230103	7.40	1719	-38.39	20230717	986	7.40	20230103	1719	-38.39	20230717	986	7.40	20230103	1.26	N	043910	500	406 억		1372832	N	N	2	N	00	N
96	20231115	100505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1056	18	2	1.73	165488063	156691	57.87	1040	1065	1040	1349	727	1038	1056.14	1.69	0	92629	1058	1047	1033	1022	1008	1053	1028	407	311	500	740	1	1	81391448	859	211.20	1.26	12	0.19	5.00	838.00	1719	20230717	-38.57	986	20230103	7.10	1719	-38.57	20230717	986	7.10	20230103	1719	-38.57	20230717	986	7.10	20230103	1.26	N	043910	500	406 억		1372832	N	N	2	N	00	N
97	20231115	090459	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1055	17	2	1.64	34461779	32928	12.16	1040	1055	1040	1349	727	1038	1046.58	1.69	0	19500	1058	1047	1033	1022	1008	1053	1028	407	311	500	740	1	1	81391448	859	211.00	1.26	12	0.04	5.00	838.00	1719	20230717	-38.63	986	20230103	7.00	1719	-38.63	20230717	986	7.00	20230103	1719	-38.63	20230717	986	7.00	20230103	1.26	N	043910	500	406 억		1372832	N	N	2	N	00	N
98	20231114	160455	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1038	15	2	1.47	278878706	270151	135.29	1022	1044	1019	1329	717	1023	1032.31	1.51	0	140305	1046	1034	1028	1016	1010	1031	1013	407	306	500	730	1	1	81391448	845	207.60	1.24	12	0.33	5.00	838.00	1719	20230717	-39.62	986	20230103	5.27	1719	-39.62	20230717	986	5.27	20230103	1719	-39.62	20230717	986	5.27	20230103	1.26	N	043910	500	406 억		1232527	N	N	2	N	00	N
99	20231114	150454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1042	19	2	1.86	263415813	255251	127.83	1022	1044	1019	1329	717	1023	1031.99	1.51	0	136332	1046	1034	1028	1016	1010	1031	1013	407	306	500	730	1	1	81391448	848	208.40	1.24	12	0.31	5.00	838.00	1719	20230717	-39.38	986	20230103	5.68	1719	-39.38	20230717	986	5.68	20230103	1719	-39.38	20230717	986	5.68	20230103	1.26	N	043910	500	406 억		1232527	N	N	1	N	00	N
100	20231114	140454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1036	13	2	1.27	191897180	186396	93.35	1022	1038	1019	1329	717	1023	1029.51	1.51	0	101493	1046	1034	1028	1016	1010	1031	1013	407	306	500	730	1	1	81391448	843	207.20	1.24	12	0.23	5.00	838.00	1719	20230717	-39.73	986	20230103	5.07	1719	-39.73	20230717	986	5.07	20230103	1719	-39.73	20230717	986	5.07	20230103	1.26	N	043910	500	406 억		1232527	N	N	1	N	00	N
101	20231114	130457	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1038	15	2	1.47	183682324	178469	89.38	1022	1038	1019	1329	717	1023	1029.21	1.51	0	100020	1046	1034	1028	1016	1010	1031	1013	407	306	500	730	1	1	81391448	845	207.60	1.24	12	0.22	5.00	838.00	1719	20230717	-39.62	986	20230103	5.27	1719	-39.62	20230717	986	5.27	20230103	1719	-39.62	20230717	986	5.27	20230103	1.26	N	043910	500	406 억		1232527	N	N	1	N	00	N
102	20231114	120457	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1037	14	2	1.37	166934678	162311	81.28	1022	1038	1019	1329	717	1023	1028.49	1.51	0	96618	1046	1034	1028	1016	1010	1031	1013	407	306	500	730	1	1	81391448	844	207.40	1.24	12	0.20	5.00	838.00	1719	20230717	-39.67	986	20230103	5.17	1719	-39.67	20230717	986	5.17	20230103	1719	-39.67	20230717	986	5.17	20230103	1.26	N	043910	500	406 억		1232527	N	N	1	N	00	N
103	20231114	110501	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1037	14	2	1.37	146532447	142604	71.41	1022	1038	1019	1329	717	1023	1027.55	1.51	0	95337	1046	1034	1028	1016	1010	1031	1013	407	306	500	730	1	1	81391448	844	207.40	1.24	12	0.18	5.00	838.00	1719	20230717	-39.67	986	20230103	5.17	1719	-39.67	20230717	986	5.17	20230103	1719	-39.67	20230717	986	5.17	20230103	1.26	N	043910	500	406 억		1232527	N	N	1	N	00	N
104	20231114	100457	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1037	14	2	1.37	126217634	122995	61.59	1022	1038	1019	1329	717	1023	1026.20	1.51	0	95047	1046	1034	1028	1016	1010	1031	1013	407	306	500	730	1	1	81391448	844	207.40	1.24	12	0.15	5.00	838.00	1719	20230717	-39.67	986	20230103	5.17	1719	-39.67	20230717	986	5.17	20230103	1719	-39.67	20230717	986	5.17	20230103	1.26	N	043910	500	406 억		1232527	N	N	1	N	00	N
105	20231114	090452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1027	4	2	0.39	80925664	79103	39.61	1022	1030	1019	1329	717	1023	1023.04	1.51	0	74212	1046	1034	1028	1016	1010	1031	1013	407	306	500	730	1	1	81391448	836	205.40	1.23	12	0.10	5.00	838.00	1719	20230717	-40.26	986	20230103	4.16	1719	-40.26	20230717	986	4.16	20230103	1719	-40.26	20230717	986	4.16	20230103	1.26	N	043910	500	406 억		1232527	N	N	1	N	00	N
106	20231113	160449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1023	-8	5	-0.78	198155854	192684	68.18	1035	1040	1022	1340	722	1031	1028.40	1.56	0	-35598	1059	1044	1036	1021	1013	1041	1018	407	309	500	740	1	1	81391448	833	204.60	1.22	12	0.24	5.00	838.00	1719	20230717	-40.49	986	20230103	3.75	1719	-40.49	20230717	986	3.75	20230103	1719	-40.49	20230717	986	3.75	20230103	1.26	N	043910	500	406 억		1267314	N	N	1	N	00	N
107	20231113	150448	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1023	-8	5	-0.78	186428656	181217	64.12	1035	1040	1022	1340	722	1031	1028.76	1.56	0	-34839	1059	1044	1036	1021	1013	1041	1018	407	309	500	740	1	1	81391448	833	204.60	1.22	12	0.22	5.00	838.00	1719	20230717	-40.49	986	20230103	3.75	1719	-40.49	20230717	986	3.75	20230103	1719	-40.49	20230717	986	3.75	20230103	1.26	N	043910	500	406 억		1267314	N	N	3	N	00	N
108	20231113	140446	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1026	-5	5	-0.48	158117878	153566	54.34	1035	1040	1023	1340	722	1031	1029.64	1.56	0	-19929	1059	1044	1036	1021	1013	1041	1018	407	309	500	740	1	1	81391448	835	205.20	1.22	12	0.19	5.00	838.00	1719	20230717	-40.31	986	20230103	4.06	1719	-40.31	20230717	986	4.06	20230103	1719	-40.31	20230717	986	4.06	20230103	1.26	N	043910	500	406 억		1267314	N	N	3	N	00	N
109	20231113	130446	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1029	-2	5	-0.19	145746628	141517	50.07	1035	1040	1023	1340	722	1031	1029.89	1.56	0	-17053	1059	1044	1036	1021	1013	1041	1018	407	309	500	740	1	1	81391448	838	205.80	1.23	12	0.17	5.00	838.00	1719	20230717	-40.14	986	20230103	4.36	1719	-40.14	20230717	986	4.36	20230103	1719	-40.14	20230717	986	4.36	20230103	1.26	N	043910	500	406 억		1267314	N	N	3	N	00	N
110	20231113	120446	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1026	-5	5	-0.48	127797477	124015	43.88	1035	1040	1025	1340	722	1031	1030.50	1.56	0	-8651	1059	1044	1036	1021	1013	1041	1018	407	309	500	740	1	1	81391448	835	205.20	1.22	12	0.15	5.00	838.00	1719	20230717	-40.31	986	20230103	4.06	1719	-40.31	20230717	986	4.06	20230103	1719	-40.31	20230717	986	4.06	20230103	1.26	N	043910	500	406 억		1267314	N	N	3	N	00	N
111	20231113	110445	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1032	1	2	0.10	79269770	76796	27.17	1035	1040	1027	1340	722	1031	1032.21	1.56	0	-2301	1059	1044	1036	1021	1013	1041	1018	407	309	500	740	1	1	81391448	840	206.40	1.23	12	0.09	5.00	838.00	1719	20230717	-39.97	986	20230103	4.67	1719	-39.97	20230717	986	4.67	20230103	1719	-39.97	20230717	986	4.67	20230103	1.26	N	043910	500	406 억		1267314	N	N	3	N	00	N
112	20231113	100444	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1036	5	2	0.48	51945387	50243	17.78	1035	1040	1028	1340	722	1031	1033.88	1.56	0	-2703	1059	1044	1036	1021	1013	1041	1018	407	309	500	740	1	1	81391448	843	207.20	1.24	12	0.06	5.00	838.00	1719	20230717	-39.73	986	20230103	5.07	1719	-39.73	20230717	986	5.07	20230103	1719	-39.73	20230717	986	5.07	20230103	1.26	N	043910	500	406 억		1267314	N	N	3	N	00	N
113	20231113	090447	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1035	4	2	0.39	6894235	6659	2.36	1035	1039	1035	1340	722	1031	1035.33	1.56	0	83	1059	1044	1036	1021	1013	1041	1018	407	309	500	740	1	1	81391448	842	207.00	1.24	12	0.01	5.00	838.00	1719	20230717	-39.79	986	20230103	4.97	1719	-39.79	20230717	986	4.97	20230103	1719	-39.79	20230717	986	4.97	20230103	1.26	N	043910	500	406 억		1267314	N	N	3	N	00	N
114	20231110	160504	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1031	-21	5	-2.00	290749983	281540	97.79	1051	1051	1028	1367	737	1052	1032.71	1.63	0	-57416	1072	1062	1052	1042	1032	1057	1037	407	315	500	750	1	1	81391448	839	206.20	1.23	12	0.35	5.00	838.00	1719	20230717	-40.02	986	20230103	4.56	1719	-40.02	20230717	986	4.56	20230103	1719	-40.02	20230717	986	4.56	20230103	1.27	N	043910	500	406 억		1324730	N	N	3	N	00	N
115	20231110	150454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1035	-17	5	-1.62	227190107	219912	76.39	1051	1051	1029	1367	737	1052	1033.09	1.63	0	-54586	1072	1062	1052	1042	1032	1057	1037	407	315	500	750	1	1	81391448	842	207.00	1.24	12	0.27	5.00	838.00	1719	20230717	-39.79	986	20230103	4.97	1719	-39.79	20230717	986	4.97	20230103	1719	-39.79	20230717	986	4.97	20230103	1.27	N	043910	500	406 억		1324730	N	N	1	N	00	N
116	20231110	140451	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1035	-17	5	-1.62	206014728	199444	69.28	1051	1051	1029	1367	737	1052	1032.94	1.63	0	-52526	1072	1062	1052	1042	1032	1057	1037	407	315	500	750	1	1	81391448	842	207.00	1.24	12	0.25	5.00	838.00	1719	20230717	-39.79	986	20230103	4.97	1719	-39.79	20230717	986	4.97	20230103	1719	-39.79	20230717	986	4.97	20230103	1.27	N	043910	500	406 억		1324730	N	N	1	N	00	N
117	20231110	130451	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1033	-19	5	-1.81	197088128	190806	66.28	1051	1051	1029	1367	737	1052	1032.92	1.63	0	-51148	1072	1062	1052	1042	1032	1057	1037	407	315	500	750	1	1	81391448	841	206.60	1.23	12	0.23	5.00	838.00	1719	20230717	-39.91	986	20230103	4.77	1719	-39.91	20230717	986	4.77	20230103	1719	-39.91	20230717	986	4.77	20230103	1.27	N	043910	500	406 억		1324730	N	N	1	N	00	N
118	20231110	120451	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1033	-19	5	-1.81	173688303	168154	58.41	1051	1051	1029	1367	737	1052	1032.91	1.63	0	-43231	1072	1062	1052	1042	1032	1057	1037	407	315	500	750	1	1	81391448	841	206.60	1.23	12	0.21	5.00	838.00	1719	20230717	-39.91	986	20230103	4.77	1719	-39.91	20230717	986	4.77	20230103	1719	-39.91	20230717	986	4.77	20230103	1.27	N	043910	500	406 억		1324730	N	N	1	N	00	N
119	20231110	110448	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1033	-19	5	-1.81	151555907	146732	50.97	1051	1051	1029	1367	737	1052	1032.87	1.63	0	-40581	1072	1062	1052	1042	1032	1057	1037	407	315	500	750	1	1	81391448	841	206.60	1.23	12	0.18	5.00	838.00	1719	20230717	-39.91	986	20230103	4.77	1719	-39.91	20230717	986	4.77	20230103	1719	-39.91	20230717	986	4.77	20230103	1.27	N	043910	500	406 억		1324730	N	N	1	N	00	N
120	20231110	100451	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1032	-20	5	-1.90	124066121	120082	41.71	1051	1051	1029	1367	737	1052	1033.17	1.63	0	-38580	1072	1062	1052	1042	1032	1057	1037	407	315	500	750	1	1	81391448	840	206.40	1.23	12	0.15	5.00	838.00	1719	20230717	-39.97	986	20230103	4.67	1719	-39.97	20230717	986	4.67	20230103	1719	-39.97	20230717	986	4.67	20230103	1.27	N	043910	500	406 억		1324730	N	N	1	N	00	N
121	20231110	090443	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1045	-7	5	-0.67	8037819	7728	2.68	1051	1051	1035	1367	737	1052	1040.01	1.63	0	-630	1072	1062	1052	1042	1032	1057	1037	407	315	500	750	1	1	81391448	851	209.00	1.25	12	0.01	5.00	838.00	1719	20230717	-39.21	986	20230103	5.98	1719	-39.21	20230717	986	5.98	20230103	1719	-39.21	20230717	986	5.98	20230103	1.27	N	043910	500	406 억		1324730	N	N	1	N	00	N
122	20231109	160438	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1052	-6	5	-0.57	301390961	287166	69.17	1054	1062	1042	1375	741	1058	1049.54	1.74	0	-89427	1090	1073	1063	1046	1036	1069	1042	407	317	500	760	1	1	81391448	856	210.40	1.26	12	0.35	5.00	838.00	1719	20230717	-38.80	986	20230103	6.69	1719	-38.80	20230717	986	6.69	20230103	1719	-38.80	20230717	986	6.69	20230103	1.26	N	043910	500	406 억		1414156	N	N	1	N	00	N
123	20231109	150440	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1048	-10	5	-0.95	283742845	270347	65.12	1054	1062	1042	1375	741	1058	1049.55	1.74	0	-87975	1090	1073	1063	1046	1036	1069	1042	407	317	500	760	1	1	81391448	853	209.60	1.25	12	0.33	5.00	838.00	1719	20230717	-39.03	986	20230103	6.29	1719	-39.03	20230717	986	6.29	20230103	1719	-39.03	20230717	986	6.29	20230103	1.26	N	043910	500	406 억		1414156	N	N	2	N	00	N
124	20231109	140439	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1048	-10	5	-0.95	257760263	245545	59.14	1054	1062	1042	1375	741	1058	1049.75	1.74	0	-88592	1090	1073	1063	1046	1036	1069	1042	407	317	500	760	1	1	81391448	853	209.60	1.25	12	0.30	5.00	838.00	1719	20230717	-39.03	986	20230103	6.29	1719	-39.03	20230717	986	6.29	20230103	1719	-39.03	20230717	986	6.29	20230103	1.26	N	043910	500	406 억		1414156	N	N	2	N	00	N
125	20231109	130440	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1044	-14	5	-1.32	230490754	219567	52.88	1054	1062	1042	1375	741	1058	1049.75	1.74	0	-80006	1090	1073	1063	1046	1036	1069	1042	407	317	500	760	1	1	81391448	850	208.80	1.25	12	0.27	5.00	838.00	1719	20230717	-39.27	986	20230103	5.88	1719	-39.27	20230717	986	5.88	20230103	1719	-39.27	20230717	986	5.88	20230103	1.26	N	043910	500	406 억		1414156	N	N	2	N	00	N
126	20231109	120442	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1049	-9	5	-0.85	204222953	194478	46.84	1054	1062	1042	1375	741	1058	1050.11	1.74	0	-77617	1090	1073	1063	1046	1036	1069	1042	407	317	500	760	1	1	81391448	854	209.80	1.25	12	0.24	5.00	838.00	1719	20230717	-38.98	986	20230103	6.39	1719	-38.98	20230717	986	6.39	20230103	1719	-38.98	20230717	986	6.39	20230103	1.26	N	043910	500	406 억		1414156	N	N	2	N	00	N
127	20231109	110441	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1053	-5	5	-0.47	199056415	189558	45.66	1054	1062	1042	1375	741	1058	1050.11	1.74	0	-75317	1090	1073	1063	1046	1036	1069	1042	407	317	500	760	1	1	81391448	857	210.60	1.26	12	0.23	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.26	N	043910	500	406 억		1414156	N	N	2	N	00	N
128	20231109	100437	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1047	-11	5	-1.04	135226773	128748	31.01	1054	1062	1044	1375	741	1058	1050.32	1.74	0	-49273	1090	1073	1063	1046	1036	1069	1042	407	317	500	760	1	1	81391448	852	209.40	1.25	12	0.16	5.00	838.00	1719	20230717	-39.09	986	20230103	6.19	1719	-39.09	20230717	986	6.19	20230103	1719	-39.09	20230717	986	6.19	20230103	1.26	N	043910	500	406 억		1414156	N	N	2	N	00	N
129	20231109	090438	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1057	-1	5	-0.09	2462004	2333	0.56	1054	1062	1054	1375	741	1058	1055.29	1.74	0	1131	1090	1073	1063	1046	1036	1069	1042	407	317	500	760	1	1	81391448	860	211.40	1.26	12	0.00	5.00	838.00	1719	20230717	-38.51	986	20230103	7.20	1719	-38.51	20230717	986	7.20	20230103	1719	-38.51	20230717	986	7.20	20230103	1.26	N	043910	500	406 억		1414156	N	N	2	N	00	N
130	20231108	160435	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1058	-7	5	-0.66	438113524	411825	86.14	1062	1080	1053	1384	746	1065	1063.84	1.76	0	-19956	1101	1083	1072	1054	1043	1077	1048	407	319	500	760	1	1	81391448	861	211.60	1.26	12	0.51	5.00	838.00	1719	20230717	-38.45	986	20230103	7.30	1719	-38.45	20230717	986	7.30	20230103	1719	-38.45	20230717	986	7.30	20230103	1.27	N	043910	500	406 억		1434112	N	N	2	N	00	N
131	20231108	150438	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1060	-5	5	-0.47	400662679	376337	78.72	1062	1080	1054	1384	746	1065	1064.64	1.76	0	-15650	1101	1083	1072	1054	1043	1077	1048	407	319	500	760	1	1	81391448	863	212.00	1.26	12	0.46	5.00	838.00	1719	20230717	-38.34	986	20230103	7.51	1719	-38.34	20230717	986	7.51	20230103	1719	-38.34	20230717	986	7.51	20230103	1.27	N	043910	500	406 억		1434112	N	N	2	N	00	N
132	20231108	140437	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1066	1	2	0.09	308549042	289198	60.49	1062	1080	1061	1384	746	1065	1066.92	1.76	0	13165	1101	1083	1072	1054	1043	1077	1048	407	319	500	760	1	1	81391448	868	213.20	1.27	12	0.36	5.00	838.00	1719	20230717	-37.99	986	20230103	8.11	1719	-37.99	20230717	986	8.11	20230103	1719	-37.99	20230717	986	8.11	20230103	1.27	N	043910	500	406 억		1434112	N	N	2	N	00	N
133	20231108	130437	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1063	-2	5	-0.19	248163215	232372	48.60	1062	1080	1061	1384	746	1065	1067.96	1.76	0	24665	1101	1083	1072	1054	1043	1077	1048	407	319	500	760	1	1	81391448	865	212.60	1.27	12	0.29	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1719	-38.16	20230717	986	7.81	20230103	1719	-38.16	20230717	986	7.81	20230103	1.27	N	043910	500	406 억		1434112	N	N	2	N	00	N
134	20231108	120439	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1067	2	2	0.19	214724086	200951	42.03	1062	1080	1061	1384	746	1065	1068.55	1.76	0	36882	1101	1083	1072	1054	1043	1077	1048	407	319	500	760	1	1	81391448	868	213.40	1.27	12	0.25	5.00	838.00	1719	20230717	-37.93	986	20230103	8.22	1719	-37.93	20230717	986	8.22	20230103	1719	-37.93	20230717	986	8.22	20230103	1.27	N	043910	500	406 억		1434112	N	N	2	N	00	N
135	20231108	110436	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1066	1	2	0.09	203409658	190346	39.81	1062	1080	1061	1384	746	1065	1068.64	1.76	0	37533	1101	1083	1072	1054	1043	1077	1048	407	319	500	760	1	1	81391448	868	213.20	1.27	12	0.23	5.00	838.00	1719	20230717	-37.99	986	20230103	8.11	1719	-37.99	20230717	986	8.11	20230103	1719	-37.99	20230717	986	8.11	20230103	1.27	N	043910	500	406 억		1434112	N	N	2	N	00	N
136	20231108	100436	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1070	5	2	0.47	144247609	134900	28.22	1062	1080	1061	1384	746	1065	1069.31	1.76	0	63940	1101	1083	1072	1054	1043	1077	1048	407	319	500	760	1	1	81391448	871	214.00	1.28	12	0.17	5.00	838.00	1719	20230717	-37.75	986	20230103	8.52	1719	-37.75	20230717	986	8.52	20230103	1719	-37.75	20230717	986	8.52	20230103	1.27	N	043910	500	406 억		1434112	N	N	2	N	00	N
137	20231108	090435	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1072	7	2	0.66	52019173	48803	10.21	1062	1075	1061	1384	746	1065	1065.91	1.76	0	35135	1101	1083	1072	1054	1043	1077	1048	407	319	500	760	1	1	81391448	873	214.40	1.28	12	0.06	5.00	838.00	1719	20230717	-37.64	986	20230103	8.72	1719	-37.64	20230717	986	8.72	20230103	1719	-37.64	20230717	986	8.72	20230103	1.27	N	043910	500	406 억		1434112	N	N	2	N	00	N
138	20231107	160437	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1065	-16	5	-1.48	508559865	474603	77.76	1084	1090	1061	1405	757	1081	1071.56	1.68	0	66001	1103	1092	1083	1072	1063	1087	1067	407	324	500	770	1	1	81391448	867	213.00	1.27	12	0.58	5.00	838.00	1719	20230717	-38.05	986	20230103	8.01	1719	-38.05	20230717	986	8.01	20230103	1719	-38.05	20230717	986	8.01	20230103	1.28	N	043910	500	406 억		1368111	N	N	2	N	00	N
139	20231107	150437	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1067	-14	5	-1.30	478772444	446571	73.17	1084	1090	1061	1405	757	1081	1072.11	1.68	0	63082	1103	1092	1083	1072	1063	1087	1067	407	324	500	770	1	1	81391448	868	213.40	1.27	12	0.55	5.00	838.00	1719	20230717	-37.93	986	20230103	8.22	1719	-37.93	20230717	986	8.22	20230103	1719	-37.93	20230717	986	8.22	20230103	1.28	N	043910	500	406 억		1368111	N	N	2	N	00	N
140	20231107	140439	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1065	-16	5	-1.48	412519606	384306	62.97	1084	1090	1061	1405	757	1081	1073.41	1.68	0	37812	1103	1092	1083	1072	1063	1087	1067	407	324	500	770	1	1	81391448	867	213.00	1.27	12	0.47	5.00	838.00	1719	20230717	-38.05	986	20230103	8.01	1719	-38.05	20230717	986	8.01	20230103	1719	-38.05	20230717	986	8.01	20230103	1.28	N	043910	500	406 억		1368111	N	N	2	N	00	N
141	20231107	130438	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1069	-12	5	-1.11	384059665	357596	58.59	1084	1090	1061	1405	757	1081	1074.00	1.68	0	31597	1103	1092	1083	1072	1063	1087	1067	407	324	500	770	1	1	81391448	870	213.80	1.28	12	0.44	5.00	838.00	1719	20230717	-37.81	986	20230103	8.42	1719	-37.81	20230717	986	8.42	20230103	1719	-37.81	20230717	986	8.42	20230103	1.28	N	043910	500	406 억		1368111	N	N	2	N	00	N
142	20231107	120434	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1065	-16	5	-1.48	320230787	297588	48.76	1084	1090	1063	1405	757	1081	1076.09	1.68	0	40767	1103	1092	1083	1072	1063	1087	1067	407	324	500	770	1	1	81391448	867	213.00	1.27	12	0.37	5.00	838.00	1719	20230717	-38.05	986	20230103	8.01	1719	-38.05	20230717	986	8.01	20230103	1719	-38.05	20230717	986	8.01	20230103	1.28	N	043910	500	406 억		1368111	N	N	2	N	00	N
143	20231107	110436	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1085	4	2	0.37	230324508	213671	35.01	1084	1090	1063	1405	757	1081	1077.94	1.68	0	66719	1103	1092	1083	1072	1063	1087	1067	407	324	500	770	1	1	81391448	883	217.00	1.29	12	0.26	5.00	838.00	1719	20230717	-36.88	986	20230103	10.04	1719	-36.88	20230717	986	10.04	20230103	1719	-36.88	20230717	986	10.04	20230103	1.28	N	043910	500	406 억		1368111	N	N	2	N	00	N
144	20231107	100440	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1072	-9	5	-0.83	143481045	133436	21.86	1084	1084	1063	1405	757	1081	1075.28	1.68	0	51012	1103	1092	1083	1072	1063	1087	1067	407	324	500	770	1	1	81391448	873	214.40	1.28	12	0.16	5.00	838.00	1719	20230717	-37.64	986	20230103	8.72	1719	-37.64	20230717	986	8.72	20230103	1719	-37.64	20230717	986	8.72	20230103	1.28	N	043910	500	406 억		1368111	N	N	2	N	00	N
145	20231107	090429	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1065	-16	5	-1.48	29352714	27385	4.49	1084	1084	1063	1405	757	1081	1071.85	1.68	0	-4887	1103	1092	1083	1072	1063	1087	1067	407	324	500	770	1	1	81391448	867	213.00	1.27	12	0.03	5.00	838.00	1719	20230717	-38.05	986	20230103	8.01	1719	-38.05	20230717	986	8.01	20230103	1719	-38.05	20230717	986	8.01	20230103	1.28	N	043910	500	406 억		1368111	N	N	2	N	00	N
146	20231106	160426	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1081	1	2	0.09	653493173	604268	15.07	1085	1094	1074	1404	756	1080	1081.46	1.61	0	54657	1179	1129	1101	1051	1023	1115	1037	407	324	500	770	1	1	81391448	880	216.20	1.29	12	0.74	5.00	838.00	1719	20230717	-37.11	986	20230103	9.63	1719	-37.11	20230717	986	9.63	20230103	1719	-37.11	20230717	986	9.63	20230103	1.27	N	043910	500	406 억		1313454	N	N	2	N	00	N
147	20231106	150429	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1082	2	2	0.19	623299430	576340	14.37	1085	1094	1074	1404	756	1080	1081.48	1.61	0	54741	1179	1129	1101	1051	1023	1115	1037	407	324	500	770	1	1	81391448	881	216.40	1.29	12	0.71	5.00	838.00	1719	20230717	-37.06	986	20230103	9.74	1719	-37.06	20230717	986	9.74	20230103	1719	-37.06	20230717	986	9.74	20230103	1.27	N	043910	500	406 억		1313454	N	N	0	N	00	N
148	20231106	140426	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1083	3	2	0.28	533617286	493426	12.31	1085	1094	1074	1404	756	1080	1081.45	1.61	0	68276	1179	1129	1101	1051	1023	1115	1037	407	324	500	770	1	1	81391448	881	216.60	1.29	12	0.61	5.00	838.00	1719	20230717	-37.00	986	20230103	9.84	1719	-37.00	20230717	986	9.84	20230103	1719	-37.00	20230717	986	9.84	20230103	1.27	N	043910	500	406 억		1313454	N	N	0	N	00	N
149	20231106	130432	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1081	1	2	0.09	484347570	447867	11.17	1085	1094	1074	1404	756	1080	1081.45	1.61	0	72582	1179	1129	1101	1051	1023	1115	1037	407	324	500	770	1	1	81391448	880	216.20	1.29	12	0.55	5.00	838.00	1719	20230717	-37.11	986	20230103	9.63	1719	-37.11	20230717	986	9.63	20230103	1719	-37.11	20230717	986	9.63	20230103	1.27	N	043910	500	406 억		1313454	N	N	0	N	00	N
150	20231106	120429	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1083	3	2	0.28	410031457	379041	9.45	1085	1094	1074	1404	756	1080	1081.76	1.61	0	81087	1179	1129	1101	1051	1023	1115	1037	407	324	500	770	1	1	81391448	881	216.60	1.29	12	0.47	5.00	838.00	1719	20230717	-37.00	986	20230103	9.84	1719	-37.00	20230717	986	9.84	20230103	1719	-37.00	20230717	986	9.84	20230103	1.27	N	043910	500	406 억		1313454	N	N	0	N	00	N
151	20231106	110429	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1084	4	2	0.37	353696433	326980	8.15	1085	1094	1074	1404	756	1080	1081.71	1.61	0	75277	1179	1129	1101	1051	1023	1115	1037	407	324	500	770	1	1	81391448	882	216.80	1.29	12	0.40	5.00	838.00	1719	20230717	-36.94	986	20230103	9.94	1719	-36.94	20230717	986	9.94	20230103	1719	-36.94	20230717	986	9.94	20230103	1.27	N	043910	500	406 억		1313454	N	N	0	N	00	N
152	20231106	100408	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1082	2	2	0.19	246173184	227636	5.68	1085	1094	1074	1404	756	1080	1081.43	1.61	0	32456	1179	1129	1101	1051	1023	1115	1037	407	324	500	770	1	1	81391448	881	216.40	1.29	12	0.28	5.00	838.00	1719	20230717	-37.06	986	20230103	9.74	1719	-37.06	20230717	986	9.74	20230103	1719	-37.06	20230717	986	9.74	20230103	1.27	N	043910	500	406 억		1313454	N	N	0	N	00	N
153	20231106	090429	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1083	3	2	0.28	55105759	50726	1.27	1085	1094	1083	1404	756	1080	1086.34	1.61	0	7807	1179	1129	1101	1051	1023	1115	1037	407	324	500	770	1	1	81391448	881	216.60	1.29	12	0.06	5.00	838.00	1719	20230717	-37.00	986	20230103	9.84	1719	-37.00	20230717	986	9.84	20230103	1719	-37.00	20230717	986	9.84	20230103	1.27	N	043910	500	406 억		1313454	N	N	0	N	00	N
154	20231103	160423	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1080	33	2	3.15	4408552610	3987191	845.44	1090	1151	1073	1361	733	1047	1105.69	1.81	0	-187899	1065	1056	1046	1037	1027	1060	1041	407	314	500	750	1	1	81391448	879	216.00	1.29	12	4.90	5.00	838.00	1719	20230717	-37.17	986	20230103	9.53	1719	-37.17	20230717	986	9.53	20230103	1719	-37.17	20230717	986	9.53	20230103	1.26	N	043910	500	406 억		1473658	N	N	0	N	00	N
155	20231103	150424	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1090	43	2	4.11	4262944698	3852947	816.98	1090	1151	1073	1361	733	1047	1106.41	1.81	0	-217816	1065	1056	1046	1037	1027	1060	1041	407	314	500	750	1	1	81391448	887	218.00	1.30	12	4.73	5.00	838.00	1719	20230717	-36.59	986	20230103	10.55	1719	-36.59	20230717	986	10.55	20230103	1719	-36.59	20230717	986	10.55	20230103	1.26	N	043910	500	406 억		1473658	N	N	0	N	00	N
156	20231103	140423	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1085	38	2	3.63	4024653393	3634420	770.64	1090	1151	1073	1361	733	1047	1107.37	1.81	0	-271245	1065	1056	1046	1037	1027	1060	1041	407	314	500	750	1	1	81391448	883	217.00	1.29	12	4.47	5.00	838.00	1719	20230717	-36.88	986	20230103	10.04	1719	-36.88	20230717	986	10.04	20230103	1719	-36.88	20230717	986	10.04	20230103	1.26	N	043910	500	406 억		1473658	N	N	0	N	00	N
157	20231103	130423	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1083	36	2	3.44	3606955061	3252423	689.64	1090	1151	1073	1361	733	1047	1109.01	1.81	0	-269369	1065	1056	1046	1037	1027	1060	1041	407	314	500	750	1	1	81391448	881	216.60	1.29	12	4.00	5.00	838.00	1719	20230717	-37.00	986	20230103	9.84	1719	-37.00	20230717	986	9.84	20230103	1719	-37.00	20230717	986	9.84	20230103	1.26	N	043910	500	406 억		1473658	N	N	0	N	00	N
158	20231103	120422	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1085	38	2	3.63	3476497503	3131748	664.05	1090	1151	1073	1361	733	1047	1110.08	1.81	0	-282227	1065	1056	1046	1037	1027	1060	1041	407	314	500	750	1	1	81391448	883	217.00	1.29	12	3.85	5.00	838.00	1719	20230717	-36.88	986	20230103	10.04	1719	-36.88	20230717	986	10.04	20230103	1719	-36.88	20230717	986	10.04	20230103	1.26	N	043910	500	406 억		1473658	N	N	0	N	00	N
159	20231103	110426	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1080	33	2	3.15	3397347439	3058418	648.51	1090	1151	1073	1361	733	1047	1110.82	1.81	0	-281318	1065	1056	1046	1037	1027	1060	1041	407	314	500	750	1	1	81391448	879	216.00	1.29	12	3.76	5.00	838.00	1719	20230717	-37.17	986	20230103	9.53	1719	-37.17	20230717	986	9.53	20230103	1719	-37.17	20230717	986	9.53	20230103	1.26	N	043910	500	406 억		1473658	N	N	0	N	00	N
160	20231103	100419	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1083	36	2	3.44	3167736550	2845623	603.38	1090	1151	1073	1361	733	1047	1113.20	1.81	0	-264234	1065	1056	1046	1037	1027	1060	1041	407	314	500	750	1	1	81391448	881	216.60	1.29	12	3.50	5.00	838.00	1719	20230717	-37.00	986	20230103	9.84	1719	-37.00	20230717	986	9.84	20230103	1719	-37.00	20230717	986	9.84	20230103	1.26	N	043910	500	406 억		1473658	N	N	0	N	00	N
161	20231103	090419	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1103	56	2	5.35	1226837984	1101577	233.58	1090	1151	1086	1361	733	1047	1113.71	1.81	0	-206485	1065	1056	1046	1037	1027	1060	1041	407	314	500	750	1	1	81391448	898	220.60	1.32	12	1.35	5.00	838.00	1719	20230717	-35.83	986	20230103	11.87	1719	-35.83	20230717	986	11.87	20230103	1719	-35.83	20230717	986	11.87	20230103	1.26	N	043910	500	406 억		1473658	N	N	0	N	00	N
162	20231102	160419	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1047	5	2	0.48	400852285	382433	108.57	1036	1055	1036	1354	730	1042	1048.32	1.73	0	67548	1090	1065	1035	1010	980	1078	1023	407	312	500	750	1	1	81391448	852	209.40	1.25	12	0.47	5.00	838.00	1719	20230717	-39.09	986	20230103	6.19	1719	-39.09	20230717	986	6.19	20230103	1719	-39.09	20230717	986	6.19	20230103	1.26	N	043910	500	406 억		1406110	N	N	0	N	00	N
163	20231102	150424	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1048	6	2	0.58	384875356	367174	104.24	1036	1055	1036	1354	730	1042	1048.37	1.73	0	64436	1090	1065	1035	1010	980	1078	1023	407	312	500	750	1	1	81391448	853	209.60	1.25	12	0.45	5.00	838.00	1719	20230717	-39.03	986	20230103	6.29	1719	-39.03	20230717	986	6.29	20230103	1719	-39.03	20230717	986	6.29	20230103	1.26	N	043910	500	406 억		1406110	N	N	0	N	00	N
164	20231102	140417	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1053	11	2	1.06	345395519	329582	93.57	1036	1055	1036	1354	730	1042	1048.15	1.73	0	63519	1090	1065	1035	1010	980	1078	1023	407	312	500	750	1	1	81391448	857	210.60	1.26	12	0.40	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.26	N	043910	500	406 억		1406110	N	N	0	N	00	N
165	20231102	130421	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1052	10	2	0.96	290162210	276978	78.64	1036	1055	1036	1354	730	1042	1047.79	1.73	0	60568	1090	1065	1035	1010	980	1078	1023	407	312	500	750	1	1	81391448	856	210.40	1.26	12	0.34	5.00	838.00	1719	20230717	-38.80	986	20230103	6.69	1719	-38.80	20230717	986	6.69	20230103	1719	-38.80	20230717	986	6.69	20230103	1.26	N	043910	500	406 억		1406110	N	N	0	N	00	N
166	20231102	120417	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1052	10	2	0.96	264814930	252886	71.80	1036	1055	1036	1354	730	1042	1047.37	1.73	0	57363	1090	1065	1035	1010	980	1078	1023	407	312	500	750	1	1	81391448	856	210.40	1.26	12	0.31	5.00	838.00	1719	20230717	-38.80	986	20230103	6.69	1719	-38.80	20230717	986	6.69	20230103	1719	-38.80	20230717	986	6.69	20230103	1.26	N	043910	500	406 억		1406110	N	N	0	N	00	N
167	20231102	110418	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1049	7	2	0.67	224579487	214601	60.93	1036	1055	1036	1354	730	1042	1046.70	1.73	0	56493	1090	1065	1035	1010	980	1078	1023	407	312	500	750	1	1	81391448	854	209.80	1.25	12	0.26	5.00	838.00	1719	20230717	-38.98	986	20230103	6.39	1719	-38.98	20230717	986	6.39	20230103	1719	-38.98	20230717	986	6.39	20230103	1.26	N	043910	500	406 억		1406110	N	N	0	N	00	N
168	20231102	100418	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1050	8	2	0.77	167803692	160490	45.56	1036	1055	1036	1354	730	1042	1045.79	1.73	0	49366	1090	1065	1035	1010	980	1078	1023	407	312	500	750	1	1	81391448	855	210.00	1.25	12	0.20	5.00	838.00	1719	20230717	-38.92	986	20230103	6.49	1719	-38.92	20230717	986	6.49	20230103	1719	-38.92	20230717	986	6.49	20230103	1.26	N	043910	500	406 억		1406110	N	N	0	N	00	N
169	20231102	090422	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1050	8	2	0.77	65744113	63134	17.92	1036	1050	1036	1354	730	1042	1041.23	1.73	0	17621	1090	1065	1035	1010	980	1078	1023	407	312	500	750	1	1	81391448	855	210.00	1.25	12	0.08	5.00	838.00	1719	20230717	-38.92	986	20230103	6.49	1719	-38.92	20230717	986	6.49	20230103	1719	-38.92	20230717	986	6.49	20230103	1.26	N	043910	500	406 억		1406110	N	N	0	N	00	N
170	20231101	160418	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1042	37	2	3.68	343195012	334137	93.61	1005	1060	1005	1306	704	1005	1027.06	1.68	0	37407	1065	1035	1017	987	969	1026	978	407	301	500	720	1	1	81391448	848	208.40	1.24	12	0.41	5.00	838.00	1719	20230717	-39.38	986	20230103	5.68	1719	-39.38	20230717	986	5.68	20230103	1719	-39.38	20230717	986	5.68	20230103	1.27	N	043910	500	406 억		1370417	N	N	0	N	00	N
171	20231101	150416	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1017	12	2	1.19	157076454	154547	43.29	1005	1023	1005	1306	704	1005	1016.37	1.68	0	38646	1065	1035	1017	987	969	1026	978	407	301	500	720	1	1	81391448	828	203.40	1.21	12	0.19	5.00	838.00	1719	20230717	-40.84	986	20230103	3.14	1719	-40.84	20230717	986	3.14	20230103	1719	-40.84	20230717	986	3.14	20230103	1.27	N	043910	500	406 억		1370417	N	N	0	N	00	N
172	20231101	140413	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1016	11	2	1.09	133791696	131601	36.87	1005	1023	1005	1306	704	1005	1016.65	1.68	0	33973	1065	1035	1017	987	969	1026	978	407	301	500	720	1	1	81391448	827	203.20	1.21	12	0.16	5.00	838.00	1719	20230717	-40.90	986	20230103	3.04	1719	-40.90	20230717	986	3.04	20230103	1719	-40.90	20230717	986	3.04	20230103	1.27	N	043910	500	406 억		1370417	N	N	0	N	00	N
173	20231101	130416	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1015	10	2	1.00	122539665	120522	33.76	1005	1023	1005	1306	704	1005	1016.74	1.68	0	35425	1065	1035	1017	987	969	1026	978	407	301	500	720	1	1	81391448	826	203.00	1.21	12	0.15	5.00	838.00	1719	20230717	-40.95	986	20230103	2.94	1719	-40.95	20230717	986	2.94	20230103	1719	-40.95	20230717	986	2.94	20230103	1.27	N	043910	500	406 억		1370417	N	N	0	N	00	N
174	20231101	120424	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1016	11	2	1.09	116893711	114965	32.21	1005	1023	1005	1306	704	1005	1016.78	1.68	0	35624	1065	1035	1017	987	969	1026	978	407	301	500	720	1	1	81391448	827	203.20	1.21	12	0.14	5.00	838.00	1719	20230717	-40.90	986	20230103	3.04	1719	-40.90	20230717	986	3.04	20230103	1719	-40.90	20230717	986	3.04	20230103	1.27	N	043910	500	406 억		1370417	N	N	0	N	00	N
175	20231101	110428	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1015	10	2	1.00	106473249	104707	29.33	1005	1023	1005	1306	704	1005	1016.87	1.68	0	34394	1065	1035	1017	987	969	1026	978	407	301	500	720	1	1	81391448	826	203.00	1.21	12	0.13	5.00	838.00	1719	20230717	-40.95	986	20230103	2.94	1719	-40.95	20230717	986	2.94	20230103	1719	-40.95	20230717	986	2.94	20230103	1.27	N	043910	500	406 억		1370417	N	N	0	N	00	N
176	20231101	100422	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1020	15	2	1.49	58518498	57534	16.12	1005	1022	1005	1306	704	1005	1017.11	1.68	0	24759	1065	1035	1017	987	969	1026	978	407	301	500	720	1	1	81391448	830	204.00	1.22	12	0.07	5.00	838.00	1719	20230717	-40.66	986	20230103	3.45	1719	-40.66	20230717	986	3.45	20230103	1719	-40.66	20230717	986	3.45	20230103	1.27	N	043910	500	406 억		1370417	N	N	0	N	00	N
177	20231101	090424	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1012	7	2	0.70	3910654	3889	1.09	1005	1012	1005	1306	704	1005	1005.57	1.68	0	477	1065	1035	1017	987	969	1026	978	407	301	500	720	1	1	81391448	824	202.40	1.21	12	0.00	5.00	838.00	1719	20230717	-41.13	986	20230103	2.64	1719	-41.13	20230717	986	2.64	20230103	1719	-41.13	20230717	986	2.64	20230103	1.27	N	043910	500	406 억		1370417	N	N	0	N	00	N