KissMeData/238090/price/prices-20231201.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	20231229	161122	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4785	105	2	2.24	949916990	202241	104.40	4680	4790	4545	6080	3280	4680	4696.70	1.28	1519	606	4966	4822	4656	4512	4346	4895	4585	122	1400	500	3080	5	1	23541303	1126	-5.79	0.81	12	0.86	-827.00	5941.00	6581	20230111	-27.29	2100	20230726	127.86	6581	-27.29	20230111	2100	127.86	20230726	6040	-20.78	20230111	2100	127.86	20230726	0.19	N	238090	500	122 억		300188	N	N	0	N	00	N
3	20231229	151107	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4785	105	2	2.24	949916990	202241	104.40	4680	4790	4545	6080	3280	4680	4696.70	1.28	1519	606	4966	4822	4656	4512	4346	4895	4585	122	1400	500	3080	5	1	23541303	1126	-5.79	0.81	12	0.86	-827.00	5941.00	6581	20230111	-27.29	2100	20230726	127.86	6581	-27.29	20230111	2100	127.86	20230726	6040	-20.78	20230111	2100	127.86	20230726	0.19	N	238090	500	122 억		300188	N	N	0	N	00	N
4	20231229	141107	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4785	105	2	2.24	949916990	202241	104.40	4680	4790	4545	6080	3280	4680	4696.70	1.28	1519	606	4966	4822	4656	4512	4346	4895	4585	122	1400	500	3080	5	1	23541303	1126	-5.79	0.81	12	0.86	-827.00	5941.00	6581	20230111	-27.29	2100	20230726	127.86	6581	-27.29	20230111	2100	127.86	20230726	6040	-20.78	20230111	2100	127.86	20230726	0.19	N	238090	500	122 억		300188	N	N	0	N	00	N
5	20231229	131108	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4785	105	2	2.24	949916990	202241	104.40	4680	4790	4545	6080	3280	4680	4696.70	1.28	1519	606	4966	4822	4656	4512	4346	4895	4585	122	1400	500	3080	5	1	23541303	1126	-5.79	0.81	12	0.86	-827.00	5941.00	6581	20230111	-27.29	2100	20230726	127.86	6581	-27.29	20230111	2100	127.86	20230726	6040	-20.78	20230111	2100	127.86	20230726	0.19	N	238090	500	122 억		300188	N	N	0	N	00	N
6	20231229	121110	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4785	105	2	2.24	949916990	202241	104.40	4680	4790	4545	6080	3280	4680	4696.70	1.28	1519	606	4966	4822	4656	4512	4346	4895	4585	122	1400	500	3080	5	1	23541303	1126	-5.79	0.81	12	0.86	-827.00	5941.00	6581	20230111	-27.29	2100	20230726	127.86	6581	-27.29	20230111	2100	127.86	20230726	6040	-20.78	20230111	2100	127.86	20230726	0.19	N	238090	500	122 억		300188	N	N	0	N	00	N
7	20231229	111020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4785	105	2	2.24	949916990	202241	104.40	4680	4790	4545	6080	3280	4680	4696.70	1.28	1519	606	4966	4822	4656	4512	4346	4895	4585	122	1400	500	3080	5	1	23541303	1126	-5.79	0.81	12	0.86	-827.00	5941.00	6581	20230111	-27.29	2100	20230726	127.86	6581	-27.29	20230111	2100	127.86	20230726	6040	-20.78	20230111	2100	127.86	20230726	0.19	N	238090	500	122 억		300188	N	N	0	N	00	N
8	20231229	101032	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4785	105	2	2.24	949916990	202241	104.40	4680	4790	4545	6080	3280	4680	4696.70	1.28	1519	606	4966	4822	4656	4512	4346	4895	4585	122	1400	500	3080	5	1	23541303	1126	-5.79	0.81	12	0.86	-827.00	5941.00	6581	20230111	-27.29	2100	20230726	127.86	6581	-27.29	20230111	2100	127.86	20230726	6040	-20.78	20230111	2100	127.86	20230726	0.19	N	238090	500	122 억		300188	N	N	0	N	00	N
9	20231229	091030	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4785	105	2	2.24	949916990	202241	104.40	4680	4790	4545	6080	3280	4680	4696.70	1.28	1519	606	4966	4822	4656	4512	4346	4895	4585	122	1400	500	3080	5	1	23541303	1126	-5.79	0.81	12	0.86	-827.00	5941.00	6581	20230111	-27.29	2100	20230726	127.86	6581	-27.29	20230111	2100	127.86	20230726	6040	-20.78	20230111	2100	127.86	20230726	0.19	N	238090	500	122 억		300188	N	N	0	N	00	N
10	20231228	161020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4785	105	2	2.24	947333515	201702	104.12	4680	4790	4545	6080	3280	4680	4696.70	1.27	0	606	4966	4822	4656	4512	4346	4895	4585	122	1400	500	3080	5	1	23541303	1126	-5.79	0.81	12	0.86	-827.00	5941.00	6581	20230111	-27.29	2100	20230726	127.86	6581	-27.29	20230111	2100	127.86	20230726	6040	-20.78	20230111	2100	127.86	20230726	0.19	N	238090	500	122 억		298669	N	N	0	N	00	N
11	20231228	151028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4765	85	2	1.82	807976215	172448	89.02	4680	4790	4545	6080	3280	4680	4685.33	1.27	0	1253	4966	4822	4656	4512	4346	4895	4585	122	1400	500	3080	5	1	23541303	1122	-5.76	0.80	12	0.73	-827.00	5941.00	6581	20230111	-27.59	2100	20230726	126.90	6581	-27.59	20230111	2100	126.90	20230726	6040	-21.11	20230111	2100	126.90	20230726	0.19	N	238090	500	122 억		298669	N	N	0	N	00	N
12	20231228	141019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4750	70	2	1.50	439876810	95068	49.07	4680	4780	4545	6080	3280	4680	4626.97	1.27	0	844	4966	4822	4656	4512	4346	4895	4585	122	1400	500	3080	5	1	23541303	1118	-5.74	0.80	12	0.40	-827.00	5941.00	6581	20230111	-27.82	2100	20230726	126.19	6581	-27.82	20230111	2100	126.19	20230726	6040	-21.36	20230111	2100	126.19	20230726	0.19	N	238090	500	122 억		298669	N	N	0	N	00	N
13	20231228	131019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4625	-55	5	-1.18	234659460	51143	26.40	4680	4680	4545	6080	3280	4680	4588.30	1.27	0	699	4966	4822	4656	4512	4346	4895	4585	122	1400	500	3080	5	1	23541303	1089	-5.59	0.78	12	0.22	-827.00	5941.00	6581	20230111	-29.72	2100	20230726	120.24	6581	-29.72	20230111	2100	120.24	20230726	6040	-23.43	20230111	2100	120.24	20230726	0.19	N	238090	500	122 억		298669	N	N	0	N	00	N
14	20231228	121022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4615	-65	5	-1.39	179475085	39119	20.19	4680	4680	4545	6080	3280	4680	4587.93	1.27	0	-1986	4966	4822	4656	4512	4346	4895	4585	122	1400	500	3080	5	1	23541303	1086	-5.58	0.78	12	0.17	-827.00	5941.00	6581	20230111	-29.87	2100	20230726	119.76	6581	-29.87	20230111	2100	119.76	20230726	6040	-23.59	20230111	2100	119.76	20230726	0.19	N	238090	500	122 억		298669	N	N	0	N	00	N
15	20231228	111024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4610	-70	5	-1.50	154542625	33742	17.42	4680	4680	4545	6080	3280	4680	4580.13	1.27	0	-1442	4966	4822	4656	4512	4346	4895	4585	122	1400	500	3080	5	1	23541303	1085	-5.57	0.78	12	0.14	-827.00	5941.00	6581	20230111	-29.95	2100	20230726	119.52	6581	-29.95	20230111	2100	119.52	20230726	6040	-23.68	20230111	2100	119.52	20230726	0.19	N	238090	500	122 억		298669	N	N	0	N	00	N
16	20231228	101021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4560	-120	5	-2.56	90745200	19773	10.21	4680	4680	4545	6080	3280	4680	4589.35	1.27	0	-1995	4966	4822	4656	4512	4346	4895	4585	122	1400	500	3080	5	1	23541303	1073	-5.51	0.77	12	0.08	-827.00	5941.00	6581	20230111	-30.71	2100	20230726	117.14	6581	-30.71	20230111	2100	117.14	20230726	6040	-24.50	20230111	2100	117.14	20230726	0.19	N	238090	500	122 억		298669	N	N	0	N	00	N
17	20231228	091025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4640	-40	5	-0.85	18412330	3976	2.05	4680	4680	4570	6080	3280	4680	4630.87	1.27	0	-1290	4966	4822	4656	4512	4346	4895	4585	122	1400	500	3080	5	1	23541303	1092	-5.61	0.78	12	0.02	-827.00	5941.00	6581	20230111	-29.49	2100	20230726	120.95	6581	-29.49	20230111	2100	120.95	20230726	6040	-23.18	20230111	2100	120.95	20230726	0.19	N	238090	500	122 억		298669	N	N	0	N	00	N
18	20231227	161010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4680	145	2	3.20	900472525	193367	133.66	4590	4800	4490	5890	3175	4535	4656.79	1.35	0	-19088	4881	4707	4541	4367	4201	4625	4285	122	1355	500	2990	5	1	23541303	1102	-5.66	0.79	12	0.82	-827.00	5941.00	6581	20230111	-28.89	2100	20230726	122.86	6581	-28.89	20230111	2100	122.86	20230726	6040	-22.52	20230111	2100	122.86	20230726	0.19	N	238090	500	122 억		317757	N	N	0	N	00	N
19	20231227	151024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4690	155	2	3.42	861540320	185061	127.92	4590	4800	4490	5890	3175	4535	4655.44	1.35	0	-16921	4881	4707	4541	4367	4201	4625	4285	122	1355	500	2990	5	1	23541303	1104	-5.67	0.79	12	0.79	-827.00	5941.00	6581	20230111	-28.73	2100	20230726	123.33	6581	-28.73	20230111	2100	123.33	20230726	6040	-22.35	20230111	2100	123.33	20230726	0.19	N	238090	500	122 억		317757	N	N	0	N	00	N
20	20231227	141020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4625	90	2	1.98	372861350	81223	56.14	4590	4675	4490	5890	3175	4535	4590.59	1.35	0	-12225	4881	4707	4541	4367	4201	4625	4285	122	1355	500	2990	5	1	23541303	1089	-5.59	0.78	12	0.35	-827.00	5941.00	6581	20230111	-29.72	2100	20230726	120.24	6581	-29.72	20230111	2100	120.24	20230726	6040	-23.43	20230111	2100	120.24	20230726	0.19	N	238090	500	122 억		317757	N	N	0	N	00	N
21	20231227	131011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4570	35	2	0.77	129349495	28307	19.57	4590	4675	4490	5890	3175	4535	4569.52	1.35	0	-6052	4881	4707	4541	4367	4201	4625	4285	122	1355	500	2990	5	1	23541303	1076	-5.53	0.77	12	0.12	-827.00	5941.00	6581	20230111	-30.56	2100	20230726	117.62	6581	-30.56	20230111	2100	117.62	20230726	6040	-24.34	20230111	2100	117.62	20230726	0.19	N	238090	500	122 억		317757	N	N	0	N	00	N
22	20231227	121013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4570	35	2	0.77	117705640	25756	17.80	4590	4675	4490	5890	3175	4535	4570.03	1.35	0	-5511	4881	4707	4541	4367	4201	4625	4285	122	1355	500	2990	5	1	23541303	1076	-5.53	0.77	12	0.11	-827.00	5941.00	6581	20230111	-30.56	2100	20230726	117.62	6581	-30.56	20230111	2100	117.62	20230726	6040	-24.34	20230111	2100	117.62	20230726	0.19	N	238090	500	122 억		317757	N	N	0	N	00	N
23	20231227	111021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4565	30	2	0.66	104805455	22924	15.85	4590	4675	4490	5890	3175	4535	4571.87	1.35	0	-4529	4881	4707	4541	4367	4201	4625	4285	122	1355	500	2990	5	1	23541303	1075	-5.52	0.77	12	0.10	-827.00	5941.00	6581	20230111	-30.63	2100	20230726	117.38	6581	-30.63	20230111	2100	117.38	20230726	6040	-24.42	20230111	2100	117.38	20230726	0.19	N	238090	500	122 억		317757	N	N	0	N	00	N
24	20231227	101020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4555	20	2	0.44	56826330	12449	8.61	4590	4675	4490	5890	3175	4535	4564.73	1.35	0	-3821	4881	4707	4541	4367	4201	4625	4285	122	1355	500	2990	5	1	23541303	1072	-5.51	0.77	12	0.05	-827.00	5941.00	6581	20230111	-30.79	2100	20230726	116.90	6581	-30.79	20230111	2100	116.90	20230726	6040	-24.59	20230111	2100	116.90	20230726	0.19	N	238090	500	122 억		317757	N	N	0	N	00	N
25	20231227	091022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4620	85	2	1.87	25103390	5461	3.77	4590	4675	4550	5890	3175	4535	4596.85	1.35	0	-1299	4881	4707	4541	4367	4201	4625	4285	122	1355	500	2990	5	1	23541303	1088	-5.59	0.78	12	0.02	-827.00	5941.00	6581	20230111	-29.80	2100	20230726	120.00	6581	-29.80	20230111	2100	120.00	20230726	6040	-23.51	20230111	2100	120.00	20230726	0.19	N	238090	500	122 억		317757	N	N	0	N	00	N
26	20231226	161021	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4535	-210	5	-4.43	655808400	144238	59.25	4680	4715	4375	6160	3325	4745	4546.74	1.43	0	-16684	4975	4860	4680	4565	4385	4917	4622	122	1415	500	3130	5	1	23541303	1068	-5.48	0.76	12	0.61	-827.00	5941.00	6581	20230111	-31.09	2100	20230726	115.95	6581	-31.09	20230111	2100	115.95	20230726	6040	-24.92	20230111	2100	115.95	20230726	0.19	N	238090	500	122 억		337257	N	N	0	N	01	N
27	20231226	151020	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4500	-245	5	-5.16	589578680	129527	53.21	4680	4715	4375	6160	3325	4745	4551.78	1.43	0	-14575	4975	4860	4680	4565	4385	4917	4622	122	1415	500	3130	5	1	23541303	1059	-5.44	0.76	12	0.55	-827.00	5941.00	6581	20230111	-31.62	2100	20230726	114.29	6581	-31.62	20230111	2100	114.29	20230726	6040	-25.50	20230111	2100	114.29	20230726	0.19	N	238090	500	122 억		337257	N	N	0	N	01	N
28	20231226	141023	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4555	-190	5	-4.00	468173525	102890	42.27	4680	4715	4375	6160	3325	4745	4550.23	1.43	0	-4721	4975	4860	4680	4565	4385	4917	4622	122	1415	500	3130	5	1	23541303	1072	-5.51	0.77	12	0.44	-827.00	5941.00	6581	20230111	-30.79	2100	20230726	116.90	6581	-30.79	20230111	2100	116.90	20230726	6040	-24.59	20230111	2100	116.90	20230726	0.19	N	238090	500	122 억		337257	N	N	0	N	01	N
29	20231226	131021	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4560	-185	5	-3.90	400128480	87995	36.15	4680	4715	4375	6160	3325	4745	4547.17	1.43	0	-1185	4975	4860	4680	4565	4385	4917	4622	122	1415	500	3130	5	1	23541303	1073	-5.51	0.77	12	0.37	-827.00	5941.00	6581	20230111	-30.71	2100	20230726	117.14	6581	-30.71	20230111	2100	117.14	20230726	6040	-24.50	20230111	2100	117.14	20230726	0.19	N	238090	500	122 억		337257	N	N	0	N	01	N
30	20231226	121020	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4555	-190	5	-4.00	380133660	83622	34.35	4680	4715	4375	6160	3325	4745	4545.86	1.43	0	-900	4975	4860	4680	4565	4385	4917	4622	122	1415	500	3130	5	1	23541303	1072	-5.51	0.77	12	0.36	-827.00	5941.00	6581	20230111	-30.79	2100	20230726	116.90	6581	-30.79	20230111	2100	116.90	20230726	6040	-24.59	20230111	2100	116.90	20230726	0.19	N	238090	500	122 억		337257	N	N	0	N	01	N
31	20231226	111024	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4465	-280	5	-5.90	291941930	64189	26.37	4680	4715	4375	6160	3325	4745	4548.16	1.43	0	1273	4975	4860	4680	4565	4385	4917	4622	122	1415	500	3130	5	1	23541303	1051	-5.40	0.75	12	0.27	-827.00	5941.00	6581	20230111	-32.15	2100	20230726	112.62	6581	-32.15	20230111	2100	112.62	20230726	6040	-26.08	20230111	2100	112.62	20230726	0.19	N	238090	500	122 억		337257	N	N	0	N	01	N
32	20231226	101018	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4535	-210	5	-4.43	223532335	48902	20.09	4680	4715	4375	6160	3325	4745	4571.03	1.43	0	2833	4975	4860	4680	4565	4385	4917	4622	122	1415	500	3130	5	1	23541303	1068	-5.48	0.76	12	0.21	-827.00	5941.00	6581	20230111	-31.09	2100	20230726	115.95	6581	-31.09	20230111	2100	115.95	20230726	6040	-24.92	20230111	2100	115.95	20230726	0.19	N	238090	500	122 억		337257	N	N	0	N	01	N
33	20231226	091021	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4590	-155	5	-3.27	114657275	25119	10.32	4680	4715	4375	6160	3325	4745	4564.56	1.43	0	2674	4975	4860	4680	4565	4385	4917	4622	122	1415	500	3130	5	1	23541303	1081	-5.55	0.77	12	0.11	-827.00	5941.00	6581	20230111	-30.25	2100	20230726	118.57	6581	-30.25	20230111	2100	118.57	20230726	6040	-24.01	20230111	2100	118.57	20230726	0.19	N	238090	500	122 억		337257	N	N	0	N	01	N
34	20231222	161004	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4745	35	2	0.74	1147750955	243404	47.18	4730	4795	4500	6120	3300	4710	4715.40	1.65	0	-53686	4883	4796	4633	4546	4383	4840	4590	122	1410	500	3100	5	1	23541303	1117	-5.74	0.80	12	1.03	-827.00	5941.00	6581	20230111	-27.90	2100	20230726	125.95	6581	-27.90	20230111	2100	125.95	20230726	6040	-21.44	20230111	2100	125.95	20230726	0.19	N	238090	500	122 억		388714	N	N	0	N	01	N
35	20231222	151003	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4755	45	2	0.96	1069917405	227050	44.01	4730	4795	4500	6120	3300	4710	4712.25	1.65	0	-50972	4883	4796	4633	4546	4383	4840	4590	122	1410	500	3100	5	1	23541303	1119	-5.75	0.80	12	0.96	-827.00	5941.00	6581	20230111	-27.75	2100	20230726	126.43	6581	-27.75	20230111	2100	126.43	20230726	6040	-21.27	20230111	2100	126.43	20230726	0.19	N	238090	500	122 억		388714	N	N	0	N	01	N
36	20231222	141000	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4675	-35	5	-0.74	436560630	93891	18.20	4730	4795	4500	6120	3300	4710	4649.65	1.65	0	-26812	4883	4796	4633	4546	4383	4840	4590	122	1410	500	3100	5	1	23541303	1101	-5.65	0.79	12	0.40	-827.00	5941.00	6581	20230111	-28.96	2100	20230726	122.62	6581	-28.96	20230111	2100	122.62	20230726	6040	-22.60	20230111	2100	122.62	20230726	0.19	N	238090	500	122 억		388714	N	N	0	N	01	N
37	20231222	131002	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4670	-40	5	-0.85	380111670	81761	15.85	4730	4795	4500	6120	3300	4710	4649.06	1.65	0	-26785	4883	4796	4633	4546	4383	4840	4590	122	1410	500	3100	5	1	23541303	1099	-5.65	0.79	12	0.35	-827.00	5941.00	6581	20230111	-29.04	2100	20230726	122.38	6581	-29.04	20230111	2100	122.38	20230726	6040	-22.68	20230111	2100	122.38	20230726	0.19	N	238090	500	122 억		388714	N	N	0	N	01	N
38	20231222	121001	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4630	-80	5	-1.70	357212595	76842	14.89	4730	4795	4500	6120	3300	4710	4648.66	1.65	0	-25461	4883	4796	4633	4546	4383	4840	4590	122	1410	500	3100	5	1	23541303	1090	-5.60	0.78	12	0.33	-827.00	5941.00	6581	20230111	-29.65	2100	20230726	120.48	6581	-29.65	20230111	2100	120.48	20230726	6040	-23.34	20230111	2100	120.48	20230726	0.19	N	238090	500	122 억		388714	N	N	0	N	01	N
39	20231222	111000	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4675	-35	5	-0.74	340322565	73212	14.19	4730	4795	4500	6120	3300	4710	4648.45	1.65	0	-25934	4883	4796	4633	4546	4383	4840	4590	122	1410	500	3100	5	1	23541303	1101	-5.65	0.79	12	0.31	-827.00	5941.00	6581	20230111	-28.96	2100	20230726	122.62	6581	-28.96	20230111	2100	122.62	20230726	6040	-22.60	20230111	2100	122.62	20230726	0.19	N	238090	500	122 억		388714	N	N	0	N	01	N
40	20231222	100956	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4605	-105	5	-2.23	258451740	55628	10.78	4730	4795	4500	6120	3300	4710	4646.07	1.65	0	-21646	4883	4796	4633	4546	4383	4840	4590	122	1410	500	3100	5	1	23541303	1084	-5.57	0.78	12	0.24	-827.00	5941.00	6581	20230111	-30.03	2100	20230726	119.29	6581	-30.03	20230111	2100	119.29	20230726	6040	-23.76	20230111	2100	119.29	20230726	0.19	N	238090	500	122 억		388714	N	N	0	N	01	N
41	20231222	091001	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4575	-135	5	-2.87	110457750	23636	4.58	4730	4795	4500	6120	3300	4710	4673.28	1.65	0	-10371	4883	4796	4633	4546	4383	4840	4590	122	1410	500	3100	5	1	23541303	1077	-5.53	0.77	12	0.10	-827.00	5941.00	6581	20230111	-30.48	2100	20230726	117.86	6581	-30.48	20230111	2100	117.86	20230726	6040	-24.25	20230111	2100	117.86	20230726	0.19	N	238090	500	122 억		388714	N	N	0	N	01	N
42	20231221	160954	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4710	80	2	1.73	1306673750	283443	58.09	4550	4720	4470	6010	3245	4630	4609.67	1.79	0	-40677	5080	4855	4450	4225	3820	4967	4337	122	1380	500	3050	5	1	23541303	1109	-5.70	0.79	12	1.20	-827.00	5941.00	6581	20230111	-28.43	2100	20230726	124.29	6581	-28.43	20230111	2100	124.29	20230726	6040	-22.02	20230111	2100	124.29	20230726	0.19	N	238090	500	122 억		421011	N	N	0	N	01	N
43	20231221	150957	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4665	35	2	0.76	1179481710	256374	52.54	4550	4700	4470	6010	3245	4630	4600.63	1.79	0	-36586	5080	4855	4450	4225	3820	4967	4337	122	1380	500	3050	5	1	23541303	1098	-5.64	0.79	12	1.09	-827.00	5941.00	6581	20230111	-29.11	2100	20230726	122.14	6581	-29.11	20230111	2100	122.14	20230726	6040	-22.76	20230111	2100	122.14	20230726	0.19	N	238090	500	122 억		421011	N	N	0	N	01	N
44	20231221	140954	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4565	-65	5	-1.40	634224570	138531	28.39	4550	4660	4470	6010	3245	4630	4578.21	1.79	0	-25812	5080	4855	4450	4225	3820	4967	4337	122	1380	500	3050	5	1	23541303	1075	-5.52	0.77	12	0.59	-827.00	5941.00	6581	20230111	-30.63	2100	20230726	117.38	6581	-30.63	20230111	2100	117.38	20230726	6040	-24.42	20230111	2100	117.38	20230726	0.19	N	238090	500	122 억		421011	N	N	0	N	01	N
45	20231221	130952	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4595	-35	5	-0.76	555955685	121494	24.90	4550	4660	4470	6010	3245	4630	4575.99	1.79	0	-22416	5080	4855	4450	4225	3820	4967	4337	122	1380	500	3050	5	1	23541303	1082	-5.56	0.77	12	0.52	-827.00	5941.00	6581	20230111	-30.18	2100	20230726	118.81	6581	-30.18	20230111	2100	118.81	20230726	6040	-23.92	20230111	2100	118.81	20230726	0.19	N	238090	500	122 억		421011	N	N	0	N	01	N
46	20231221	120958	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4620	-10	5	-0.22	430995360	94354	19.34	4550	4660	4470	6010	3245	4630	4567.85	1.79	0	-16138	5080	4855	4450	4225	3820	4967	4337	122	1380	500	3050	5	1	23541303	1088	-5.59	0.78	12	0.40	-827.00	5941.00	6581	20230111	-29.80	2100	20230726	120.00	6581	-29.80	20230111	2100	120.00	20230726	6040	-23.51	20230111	2100	120.00	20230726	0.19	N	238090	500	122 억		421011	N	N	0	N	01	N
47	20231221	110959	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4595	-35	5	-0.76	363683825	79819	16.36	4550	4660	4470	6010	3245	4630	4556.36	1.79	0	-16230	5080	4855	4450	4225	3820	4967	4337	122	1380	500	3050	5	1	23541303	1082	-5.56	0.77	12	0.34	-827.00	5941.00	6581	20230111	-30.18	2100	20230726	118.81	6581	-30.18	20230111	2100	118.81	20230726	6040	-23.92	20230111	2100	118.81	20230726	0.19	N	238090	500	122 억		421011	N	N	0	N	01	N
48	20231221	100954	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4535	-95	5	-2.05	286787080	63013	12.91	4550	4660	4470	6010	3245	4630	4551.24	1.79	0	-17024	5080	4855	4450	4225	3820	4967	4337	122	1380	500	3050	5	1	23541303	1068	-5.48	0.76	12	0.27	-827.00	5941.00	6581	20230111	-31.09	2100	20230726	115.95	6581	-31.09	20230111	2100	115.95	20230726	6040	-24.92	20230111	2100	115.95	20230726	0.19	N	238090	500	122 억		421011	N	N	0	N	01	N
49	20231221	090955	54	100.00	KOSDAQ		비금속	N	N	N	N		N	4580	-50	5	-1.08	97610440	21299	4.36	4550	4660	4515	6010	3245	4630	4582.86	1.79	0	-2921	5080	4855	4450	4225	3820	4967	4337	122	1380	500	3050	5	1	23541303	1078	-5.54	0.77	12	0.09	-827.00	5941.00	6581	20230111	-30.41	2100	20230726	118.10	6581	-30.41	20230111	2100	118.10	20230726	6040	-24.17	20230111	2100	118.10	20230726	0.19	N	238090	500	122 억		421011	N	N	0	N	01	N
50	20231220	160958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4630	615	2	15.32	2150914905	487036	456.59	4045	4675	4045	5210	2815	4015	4416.16	1.45	0	90869	4185	4100	3990	3905	3795	4142	3947	122	1195	500	2640	5	1	23541303	1090	-5.60	0.78	12	2.07	-827.00	5941.00	6581	20230111	-29.65	2100	20230726	120.48	6581	-29.65	20230111	2100	120.48	20230726	6040	-23.34	20230111	2100	120.48	20230726	0.19	N	238090	500	122 억		341089	N	N	0	N	00	N
51	20231220	151045	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4635	620	2	15.44	1995295435	453429	425.08	4045	4635	4045	5210	2815	4015	4400.46	1.45	0	91011	4185	4100	3990	3905	3795	4142	3947	122	1195	500	2640	5	1	23541303	1091	-5.60	0.78	12	1.93	-827.00	5941.00	6581	20230111	-29.57	2100	20230726	120.71	6581	-29.57	20230111	2100	120.71	20230726	6040	-23.26	20230111	2100	120.71	20230726	0.19	N	238090	500	122 억		341089	N	N	0	N	00	N
52	20231220	141104	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4470	455	2	11.33	1302320680	299627	280.89	4045	4490	4045	5210	2815	4015	4346.47	1.45	0	53101	4185	4100	3990	3905	3795	4142	3947	122	1195	500	2640	5	1	23541303	1052	-5.41	0.75	12	1.27	-827.00	5941.00	6581	20230111	-32.08	2100	20230726	112.86	6581	-32.08	20230111	2100	112.86	20230726	6040	-25.99	20230111	2100	112.86	20230726	0.19	N	238090	500	122 억		341089	N	N	0	N	00	N
53	20231220	131054	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4420	405	2	10.09	881256045	204801	192.00	4045	4425	4045	5210	2815	4015	4302.99	1.45	0	12520	4185	4100	3990	3905	3795	4142	3947	122	1195	500	2640	5	1	23541303	1041	-5.34	0.74	12	0.87	-827.00	5941.00	6581	20230111	-32.84	2100	20230726	110.48	6581	-32.84	20230111	2100	110.48	20230726	6040	-26.82	20230111	2100	110.48	20230726	0.19	N	238090	500	122 억		341089	N	N	0	N	00	N
54	20231220	120953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4340	325	2	8.09	639776445	149707	140.35	4045	4375	4045	5210	2815	4015	4273.52	1.45	0	5525	4185	4100	3990	3905	3795	4142	3947	122	1195	500	2640	5	1	23541303	1022	-5.25	0.73	12	0.64	-827.00	5941.00	6581	20230111	-34.05	2100	20230726	106.67	6581	-34.05	20230111	2100	106.67	20230726	6040	-28.15	20230111	2100	106.67	20230726	0.19	N	238090	500	122 억		341089	N	N	0	N	00	N
55	20231220	110955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4315	300	2	7.47	566512430	132804	124.50	4045	4375	4045	5210	2815	4015	4265.78	1.45	0	8799	4185	4100	3990	3905	3795	4142	3947	122	1195	500	2640	5	1	23541303	1016	-5.22	0.73	12	0.56	-827.00	5941.00	6581	20230111	-34.43	2100	20230726	105.48	6581	-34.43	20230111	2100	105.48	20230726	6040	-28.56	20230111	2100	105.48	20230726	0.19	N	238090	500	122 억		341089	N	N	0	N	00	N
56	20231220	100956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4355	340	2	8.47	466457405	109704	102.85	4045	4375	4045	5210	2815	4015	4251.96	1.45	0	3238	4185	4100	3990	3905	3795	4142	3947	122	1195	500	2640	5	1	23541303	1025	-5.27	0.73	12	0.47	-827.00	5941.00	6581	20230111	-33.82	2100	20230726	107.38	6581	-33.82	20230111	2100	107.38	20230726	6040	-27.90	20230111	2100	107.38	20230726	0.19	N	238090	500	122 억		341089	N	N	0	N	00	N
57	20231220	090953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4215	200	2	4.98	94373655	22589	21.18	4045	4235	4045	5210	2815	4015	4177.86	1.45	0	-1810	4185	4100	3990	3905	3795	4142	3947	122	1195	500	2640	5	1	23541303	992	-5.10	0.71	12	0.10	-827.00	5941.00	6581	20230111	-35.95	2100	20230726	100.71	6581	-35.95	20230111	2100	100.71	20230726	6040	-30.22	20230111	2100	100.71	20230726	0.19	N	238090	500	122 억		341089	N	N	0	N	00	N
58	20231219	160954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4015	130	2	3.35	153443835	38517	51.39	3885	4075	3880	5050	2720	3885	3983.80	1.43	0	5031	4058	3971	3893	3806	3728	3932	3767	122	1165	500	2560	5	1	23541303	945	-4.85	0.68	12	0.16	-827.00	5941.00	6581	20230111	-38.99	2100	20230726	91.19	6581	-38.99	20230111	2100	91.19	20230726	6040	-33.53	20230111	2100	91.19	20230726	0.19	N	238090	500	122 억		336047	N	N	0	N	00	N
59	20231219	150957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3995	110	2	2.83	133544165	33546	44.76	3885	4075	3880	5050	2720	3885	3980.93	1.43	0	6994	4058	3971	3893	3806	3728	3932	3767	122	1165	500	2560	5	1	23541303	940	-4.83	0.67	12	0.14	-827.00	5941.00	6581	20230111	-39.29	2100	20230726	90.24	6581	-39.29	20230111	2100	90.24	20230726	6040	-33.86	20230111	2100	90.24	20230726	0.19	N	238090	500	122 억		336047	N	N	0	N	00	N
60	20231219	140952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4025	140	2	3.60	121025770	30426	40.60	3885	4075	3880	5050	2720	3885	3977.71	1.43	0	8841	4058	3971	3893	3806	3728	3932	3767	122	1165	500	2560	5	1	23541303	948	-4.87	0.68	12	0.13	-827.00	5941.00	6581	20230111	-38.84	2100	20230726	91.67	6581	-38.84	20230111	2100	91.67	20230726	6040	-33.36	20230111	2100	91.67	20230726	0.19	N	238090	500	122 억		336047	N	N	0	N	00	N
61	20231219	130957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3995	110	2	2.83	82057490	20703	27.62	3885	4020	3880	5050	2720	3885	3963.56	1.43	0	5394	4058	3971	3893	3806	3728	3932	3767	122	1165	500	2560	5	1	23541303	940	-4.83	0.67	12	0.09	-827.00	5941.00	6581	20230111	-39.29	2100	20230726	90.24	6581	-39.29	20230111	2100	90.24	20230726	6040	-33.86	20230111	2100	90.24	20230726	0.19	N	238090	500	122 억		336047	N	N	0	N	00	N
62	20231219	121000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4005	120	2	3.09	59181900	14991	20.00	3885	4005	3880	5050	2720	3885	3947.83	1.43	0	1777	4058	3971	3893	3806	3728	3932	3767	122	1165	500	2560	5	1	23541303	943	-4.84	0.67	12	0.06	-827.00	5941.00	6581	20230111	-39.14	2100	20230726	90.71	6581	-39.14	20230111	2100	90.71	20230726	6040	-33.69	20230111	2100	90.71	20230726	0.19	N	238090	500	122 억		336047	N	N	0	N	00	N
63	20231219	110956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3965	80	2	2.06	42433635	10780	14.38	3885	3975	3880	5050	2720	3885	3936.33	1.43	0	427	4058	3971	3893	3806	3728	3932	3767	122	1165	500	2560	5	1	23541303	933	-4.79	0.67	12	0.05	-827.00	5941.00	6581	20230111	-39.75	2100	20230726	88.81	6581	-39.75	20230111	2100	88.81	20230726	6040	-34.35	20230111	2100	88.81	20230726	0.19	N	238090	500	122 억		336047	N	N	0	N	00	N
64	20231219	100954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3975	90	2	2.32	40133410	10199	13.61	3885	3975	3880	5050	2720	3885	3935.03	1.43	0	487	4058	3971	3893	3806	3728	3932	3767	122	1165	500	2560	5	1	23541303	936	-4.81	0.67	12	0.04	-827.00	5941.00	6581	20230111	-39.60	2100	20230726	89.29	6581	-39.60	20230111	2100	89.29	20230726	6040	-34.19	20230111	2100	89.29	20230726	0.19	N	238090	500	122 억		336047	N	N	0	N	00	N
65	20231219	090950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3905	20	2	0.51	12766010	3261	4.35	3885	3950	3880	5050	2720	3885	3914.75	1.43	0	-1219	4058	3971	3893	3806	3728	3932	3767	122	1165	500	2560	5	1	23541303	919	-4.72	0.66	12	0.01	-827.00	5941.00	6581	20230111	-40.66	2100	20230726	85.95	6581	-40.66	20230111	2100	85.95	20230726	6040	-35.35	20230111	2100	85.95	20230726	0.19	N	238090	500	122 억		336047	N	N	0	N	00	N
66	20231218	160949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3885	-70	5	-1.77	288973840	74734	44.81	3980	3980	3815	5140	2770	3955	3866.61	1.33	0	21570	4178	4066	3948	3836	3718	4007	3777	122	1185	500	2610	5	1	23541303	915	-4.70	0.65	12	0.32	-827.00	5941.00	6581	20230111	-40.97	2100	20230726	85.00	6581	-40.97	20230111	2100	85.00	20230726	6040	-35.68	20230111	2100	85.00	20230726	0.20	N	238090	500	122 억		314075	N	N	0	N	00	N
67	20231218	150952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3930	-25	5	-0.63	274424205	71003	42.57	3980	3980	3815	5140	2770	3955	3864.97	1.33	0	21356	4178	4066	3948	3836	3718	4007	3777	122	1185	500	2610	5	1	23541303	925	-4.75	0.66	12	0.30	-827.00	5941.00	6581	20230111	-40.28	2100	20230726	87.14	6581	-40.28	20230111	2100	87.14	20230726	6040	-34.93	20230111	2100	87.14	20230726	0.20	N	238090	500	122 억		314075	N	N	0	N	00	N
68	20231218	140948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3900	-55	5	-1.39	242352920	62774	37.64	3980	3980	3815	5140	2770	3955	3860.72	1.33	0	18348	4178	4066	3948	3836	3718	4007	3777	122	1185	500	2610	5	1	23541303	918	-4.72	0.66	12	0.27	-827.00	5941.00	6581	20230111	-40.74	2100	20230726	85.71	6581	-40.74	20230111	2100	85.71	20230726	6040	-35.43	20230111	2100	85.71	20230726	0.20	N	238090	500	122 억		314075	N	N	0	N	00	N
69	20231218	130948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3890	-65	5	-1.64	215435445	55825	33.47	3980	3980	3815	5140	2770	3955	3859.12	1.33	0	13174	4178	4066	3948	3836	3718	4007	3777	122	1185	500	2610	5	1	23541303	916	-4.70	0.65	12	0.24	-827.00	5941.00	6581	20230111	-40.89	2100	20230726	85.24	6581	-40.89	20230111	2100	85.24	20230726	6040	-35.60	20230111	2100	85.24	20230726	0.20	N	238090	500	122 억		314075	N	N	0	N	00	N
70	20231218	120943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3845	-110	5	-2.78	161984130	41883	25.11	3980	3980	3815	5140	2770	3955	3867.54	1.33	0	10103	4178	4066	3948	3836	3718	4007	3777	122	1185	500	2610	5	1	23541303	905	-4.65	0.65	12	0.18	-827.00	5941.00	6581	20230111	-41.57	2100	20230726	83.10	6581	-41.57	20230111	2100	83.10	20230726	6040	-36.34	20230111	2100	83.10	20230726	0.20	N	238090	500	122 억		314075	N	N	0	N	00	N
71	20231218	110945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3910	-45	5	-1.14	122745125	31725	19.02	3980	3980	3815	5140	2770	3955	3869.03	1.33	0	6422	4178	4066	3948	3836	3718	4007	3777	122	1185	500	2610	5	1	23541303	920	-4.73	0.66	12	0.13	-827.00	5941.00	6581	20230111	-40.59	2100	20230726	86.19	6581	-40.59	20230111	2100	86.19	20230726	6040	-35.26	20230111	2100	86.19	20230726	0.20	N	238090	500	122 억		314075	N	N	0	N	00	N
72	20231218	100944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3880	-75	5	-1.90	110530245	28583	17.14	3980	3980	3815	5140	2770	3955	3866.99	1.33	0	5339	4178	4066	3948	3836	3718	4007	3777	122	1185	500	2610	5	1	23541303	913	-4.69	0.65	12	0.12	-827.00	5941.00	6581	20230111	-41.04	2100	20230726	84.76	6581	-41.04	20230111	2100	84.76	20230726	6040	-35.76	20230111	2100	84.76	20230726	0.20	N	238090	500	122 억		314075	N	N	0	N	00	N
73	20231218	090942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3920	-35	5	-0.88	4522645	1149	0.69	3980	3980	3920	5140	2770	3955	3936.16	1.33	0	-502	4178	4066	3948	3836	3718	4007	3777	122	1185	500	2610	5	1	23541303	923	-4.74	0.66	12	0.00	-827.00	5941.00	6581	20230111	-40.43	2100	20230726	86.67	6581	-40.43	20230111	2100	86.67	20230726	6040	-35.10	20230111	2100	86.67	20230726	0.20	N	238090	500	122 억		314075	N	N	0	N	00	N
74	20231215	160944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3955	-100	5	-2.47	665928975	166777	219.75	4055	4060	3830	5270	2840	4055	3992.93	1.24	0	21190	4228	4141	4063	3976	3898	4102	3937	122	1215	500	2670	5	1	23541303	931	-4.78	0.67	12	0.71	-827.00	5941.00	6581	20230111	-39.90	2100	20230726	88.33	6581	-39.90	20230111	2100	88.33	20230726	6040	-34.52	20230111	2100	88.33	20230726	0.20	N	238090	500	122 억		291723	N	N	0	N	00	N
75	20231215	150948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3970	-85	5	-2.10	641699480	160658	211.68	4055	4060	3830	5270	2840	4055	3994.20	1.24	0	19065	4228	4141	4063	3976	3898	4102	3937	122	1215	500	2670	5	1	23541303	935	-4.80	0.67	12	0.68	-827.00	5941.00	6581	20230111	-39.67	2100	20230726	89.05	6581	-39.67	20230111	2100	89.05	20230726	6040	-34.27	20230111	2100	89.05	20230726	0.20	N	238090	500	122 억		291723	N	N	0	N	00	N
76	20231215	140947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3980	-75	5	-1.85	519548410	130295	171.68	4055	4060	3830	5270	2840	4055	3987.48	1.24	0	18164	4228	4141	4063	3976	3898	4102	3937	122	1215	500	2670	5	1	23541303	937	-4.81	0.67	12	0.55	-827.00	5941.00	6581	20230111	-39.52	2100	20230726	89.52	6581	-39.52	20230111	2100	89.52	20230726	6040	-34.11	20230111	2100	89.52	20230726	0.20	N	238090	500	122 억		291723	N	N	0	N	00	N
77	20231215	130941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3970	-85	5	-2.10	245628135	62109	81.84	4055	4060	3830	5270	2840	4055	3954.79	1.24	0	15675	4228	4141	4063	3976	3898	4102	3937	122	1215	500	2670	5	1	23541303	935	-4.80	0.67	12	0.26	-827.00	5941.00	6581	20230111	-39.67	2100	20230726	89.05	6581	-39.67	20230111	2100	89.05	20230726	6040	-34.27	20230111	2100	89.05	20230726	0.20	N	238090	500	122 억		291723	N	N	0	N	00	N
78	20231215	120943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3970	-85	5	-2.10	232280285	58726	77.38	4055	4060	3830	5270	2840	4055	3955.32	1.24	0	14642	4228	4141	4063	3976	3898	4102	3937	122	1215	500	2670	5	1	23541303	935	-4.80	0.67	12	0.25	-827.00	5941.00	6581	20230111	-39.67	2100	20230726	89.05	6581	-39.67	20230111	2100	89.05	20230726	6040	-34.27	20230111	2100	89.05	20230726	0.20	N	238090	500	122 억		291723	N	N	0	N	00	N
79	20231215	110937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3995	-60	5	-1.48	210036725	53099	69.96	4055	4060	3830	5270	2840	4055	3955.57	1.24	0	12682	4228	4141	4063	3976	3898	4102	3937	122	1215	500	2670	5	1	23541303	940	-4.83	0.67	12	0.23	-827.00	5941.00	6581	20230111	-39.29	2100	20230726	90.24	6581	-39.29	20230111	2100	90.24	20230726	6040	-33.86	20230111	2100	90.24	20230726	0.20	N	238090	500	122 억		291723	N	N	0	N	00	N
80	20231215	100943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3905	-150	5	-3.70	129263380	32680	43.06	4055	4060	3830	5270	2840	4055	3955.43	1.24	0	1572	4228	4141	4063	3976	3898	4102	3937	122	1215	500	2670	5	1	23541303	919	-4.72	0.66	12	0.14	-827.00	5941.00	6581	20230111	-40.66	2100	20230726	85.95	6581	-40.66	20230111	2100	85.95	20230726	6040	-35.35	20230111	2100	85.95	20230726	0.20	N	238090	500	122 억		291723	N	N	0	N	00	N
81	20231215	090947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4020	-35	5	-0.86	14060940	3484	4.59	4055	4060	4020	5270	2840	4055	4035.86	1.24	0	1176	4228	4141	4063	3976	3898	4102	3937	122	1215	500	2670	5	1	23541303	946	-4.86	0.68	12	0.01	-827.00	5941.00	6581	20230111	-38.92	2100	20230726	91.43	6581	-38.92	20230111	2100	91.43	20230726	6040	-33.44	20230111	2100	91.43	20230726	0.20	N	238090	500	122 억		291723	N	N	0	N	00	N
82	20231214	160938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4055	-25	5	-0.61	303529180	75508	26.77	4150	4150	3985	5300	2860	4080	4019.83	1.23	0	2406	4533	4306	4058	3831	3583	4182	3707	122	1220	500	2690	5	1	23541303	955	-4.90	0.68	12	0.32	-827.00	5941.00	6581	20230111	-38.38	2100	20230726	93.10	6581	-38.38	20230111	2100	93.10	20230726	6040	-32.86	20230111	2100	93.10	20230726	0.21	N	238090	500	122 억		289678	N	N	0	N	00	N
83	20231214	151011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4040	-40	5	-0.98	244470735	60821	21.56	4150	4150	3985	5300	2860	4080	4019.51	1.23	0	6891	4533	4306	4058	3831	3583	4182	3707	122	1220	500	2690	5	1	23541303	951	-4.89	0.68	12	0.26	-827.00	5941.00	6581	20230111	-38.61	2100	20230726	92.38	6581	-38.61	20230111	2100	92.38	20230726	6040	-33.11	20230111	2100	92.38	20230726	0.21	N	238090	500	122 억		289678	N	N	0	N	00	N
84	20231214	140940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4050	-30	5	-0.74	206725985	51413	18.22	4150	4150	3985	5300	2860	4080	4020.89	1.23	0	5634	4533	4306	4058	3831	3583	4182	3707	122	1220	500	2690	5	1	23541303	953	-4.90	0.68	12	0.22	-827.00	5941.00	6581	20230111	-38.46	2100	20230726	92.86	6581	-38.46	20230111	2100	92.86	20230726	6040	-32.95	20230111	2100	92.86	20230726	0.21	N	238090	500	122 억		289678	N	N	0	N	00	N
85	20231214	131008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4020	-60	5	-1.47	191723465	47690	16.91	4150	4150	3985	5300	2860	4080	4020.20	1.23	0	2901	4533	4306	4058	3831	3583	4182	3707	122	1220	500	2690	5	1	23541303	946	-4.86	0.68	12	0.20	-827.00	5941.00	6581	20230111	-38.92	2100	20230726	91.43	6581	-38.92	20230111	2100	91.43	20230726	6040	-33.44	20230111	2100	91.43	20230726	0.21	N	238090	500	122 억		289678	N	N	0	N	00	N
86	20231214	121024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4005	-75	5	-1.84	174599370	43421	15.39	4150	4150	3985	5300	2860	4080	4021.08	1.23	0	2816	4533	4306	4058	3831	3583	4182	3707	122	1220	500	2690	5	1	23541303	943	-4.84	0.67	12	0.18	-827.00	5941.00	6581	20230111	-39.14	2100	20230726	90.71	6581	-39.14	20230111	2100	90.71	20230726	6040	-33.69	20230111	2100	90.71	20230726	0.21	N	238090	500	122 억		289678	N	N	0	N	00	N
87	20231214	110957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4025	-55	5	-1.35	162288940	40361	14.31	4150	4150	3985	5300	2860	4080	4020.93	1.23	0	2132	4533	4306	4058	3831	3583	4182	3707	122	1220	500	2690	5	1	23541303	948	-4.87	0.68	12	0.17	-827.00	5941.00	6581	20230111	-38.84	2100	20230726	91.67	6581	-38.84	20230111	2100	91.67	20230726	6040	-33.36	20230111	2100	91.67	20230726	0.21	N	238090	500	122 억		289678	N	N	0	N	00	N
88	20231214	100930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4040	-40	5	-0.98	116304390	28915	10.25	4150	4150	3995	5300	2860	4080	4022.29	1.23	0	4879	4533	4306	4058	3831	3583	4182	3707	122	1220	500	2690	5	1	23541303	951	-4.89	0.68	12	0.12	-827.00	5941.00	6581	20230111	-38.61	2100	20230726	92.38	6581	-38.61	20230111	2100	92.38	20230726	6040	-33.11	20230111	2100	92.38	20230726	0.21	N	238090	500	122 억		289678	N	N	0	N	00	N
89	20231214	090910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4135	55	2	1.35	445460	108	0.04	4150	4150	4090	5300	2860	4080	4124.63	1.23	0	12	4533	4306	4058	3831	3583	4182	3707	122	1220	500	2690	5	1	23541303	973	-5.00	0.70	12	0.00	-827.00	5941.00	6581	20230111	-37.17	2100	20230726	96.90	6581	-37.17	20230111	2100	96.90	20230726	6040	-31.54	20230111	2100	96.90	20230726	0.21	N	238090	500	122 억		289678	N	N	0	N	00	N
90	20231213	160935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4080	-5	5	-0.12	1133239555	282102	102.37	4115	4285	3810	5310	2860	4085	4017.13	1.00	0	54557	4418	4251	4168	4001	3918	4210	3960	122	1225	500	2690	5	1	23541303	960	-4.93	0.69	12	1.20	-827.00	5941.00	6581	20230111	-38.00	2100	20230726	94.29	6581	-38.00	20230111	2100	94.29	20230726	6040	-32.45	20230111	2100	94.29	20230726	0.21	N	238090	500	122 억		236418	N	N	0	N	00	N
91	20231213	150955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4045	-40	5	-0.98	1118878860	278563	101.08	4115	4285	3810	5310	2860	4085	4016.61	1.00	0	52514	4418	4251	4168	4001	3918	4210	3960	122	1225	500	2690	5	1	23541303	952	-4.89	0.68	12	1.18	-827.00	5941.00	6581	20230111	-38.54	2100	20230726	92.62	6581	-38.54	20230111	2100	92.62	20230726	6040	-33.03	20230111	2100	92.62	20230726	0.21	N	238090	500	122 억		236418	N	N	0	N	00	N
92	20231213	140955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4140	55	2	1.35	751600650	188028	68.23	4115	4285	3810	5310	2860	4085	3997.28	1.00	0	61391	4418	4251	4168	4001	3918	4210	3960	122	1225	500	2690	5	1	23541303	975	-5.01	0.70	12	0.80	-827.00	5941.00	6581	20230111	-37.09	2100	20230726	97.14	6581	-37.09	20230111	2100	97.14	20230726	6040	-31.46	20230111	2100	97.14	20230726	0.21	N	238090	500	122 억		236418	N	N	0	N	00	N
93	20231213	131000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4255	170	2	4.16	689785650	173229	62.86	4115	4285	3810	5310	2860	4085	3981.93	1.00	0	65060	4418	4251	4168	4001	3918	4210	3960	122	1225	500	2690	5	1	23541303	1002	-5.15	0.72	12	0.74	-827.00	5941.00	6581	20230111	-35.34	2100	20230726	102.62	6581	-35.34	20230111	2100	102.62	20230726	6040	-29.55	20230111	2100	102.62	20230726	0.21	N	238090	500	122 억		236418	N	N	0	N	00	N
94	20231213	120954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4115	30	2	0.73	575444615	145867	52.93	4115	4150	3810	5310	2860	4085	3945.00	1.00	0	51921	4418	4251	4168	4001	3918	4210	3960	122	1225	500	2690	5	1	23541303	969	-4.98	0.69	12	0.62	-827.00	5941.00	6581	20230111	-37.47	2100	20230726	95.95	6581	-37.47	20230111	2100	95.95	20230726	6040	-31.87	20230111	2100	95.95	20230726	0.21	N	238090	500	122 억		236418	N	N	0	N	00	N
95	20231213	110956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4060	-25	5	-0.61	533844910	135717	49.25	4115	4150	3810	5310	2860	4085	3933.52	1.00	0	49517	4418	4251	4168	4001	3918	4210	3960	122	1225	500	2690	5	1	23541303	956	-4.91	0.68	12	0.58	-827.00	5941.00	6581	20230111	-38.31	2100	20230726	93.33	6581	-38.31	20230111	2100	93.33	20230726	6040	-32.78	20230111	2100	93.33	20230726	0.21	N	238090	500	122 억		236418	N	N	0	N	00	N
96	20231213	101003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3930	-155	5	-3.79	371188620	95317	34.59	4115	4150	3810	5310	2860	4085	3894.25	1.00	0	34518	4418	4251	4168	4001	3918	4210	3960	122	1225	500	2690	5	1	23541303	925	-4.75	0.66	12	0.40	-827.00	5941.00	6581	20230111	-40.28	2100	20230726	87.14	6581	-40.28	20230111	2100	87.14	20230726	6040	-34.93	20230111	2100	87.14	20230726	0.21	N	238090	500	122 억		236418	N	N	0	N	00	N
97	20231213	090949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3980	-105	5	-2.57	30434515	7585	2.75	4115	4150	3940	5310	2860	4085	4012.46	1.00	0	-277	4418	4251	4168	4001	3918	4210	3960	122	1225	500	2690	5	1	23541303	937	-4.81	0.67	12	0.03	-827.00	5941.00	6581	20230111	-39.52	2100	20230726	89.52	6581	-39.52	20230111	2100	89.52	20230726	6040	-34.11	20230111	2100	89.52	20230726	0.21	N	238090	500	122 억		236418	N	N	0	N	00	N
98	20231212	160916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4085	-190	5	-4.44	1146361950	275464	123.06	4275	4335	4085	5550	2995	4275	4161.60	0.92	0	19700	4581	4427	4351	4197	4121	4390	4160	122	1275	500	2820	5	1	23541303	962	-4.94	0.69	12	1.17	-827.00	5941.00	6581	20230111	-37.93	2100	20230726	94.52	6581	-37.93	20230111	2100	94.52	20230726	6040	-32.37	20230111	2100	94.52	20230726	0.21	N	238090	500	122 억		216703	N	N	0	N	00	N
99	20231212	150923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4145	-130	5	-3.04	1054521960	253194	113.11	4275	4335	4085	5550	2995	4275	4164.88	0.92	0	19033	4581	4427	4351	4197	4121	4390	4160	122	1275	500	2820	5	1	23541303	976	-5.01	0.70	12	1.08	-827.00	5941.00	6581	20230111	-37.02	2100	20230726	97.38	6581	-37.02	20230111	2100	97.38	20230726	6040	-31.37	20230111	2100	97.38	20230726	0.21	N	238090	500	122 억		216703	N	N	0	N	00	N
100	20231212	140833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4145	-130	5	-3.04	747488565	179140	80.03	4275	4335	4085	5550	2995	4275	4172.65	0.92	0	13768	4581	4427	4351	4197	4121	4390	4160	122	1275	500	2820	5	1	23541303	976	-5.01	0.70	12	0.76	-827.00	5941.00	6581	20230111	-37.02	2100	20230726	97.38	6581	-37.02	20230111	2100	97.38	20230726	6040	-31.37	20230111	2100	97.38	20230726	0.21	N	238090	500	122 억		216703	N	N	0	N	00	N
101	20231212	130838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4110	-165	5	-3.86	611199650	146101	65.27	4275	4335	4090	5550	2995	4275	4183.40	0.92	0	14351	4581	4427	4351	4197	4121	4390	4160	122	1275	500	2820	5	1	23541303	968	-4.97	0.69	12	0.62	-827.00	5941.00	6581	20230111	-37.55	2100	20230726	95.71	6581	-37.55	20230111	2100	95.71	20230726	6040	-31.95	20230111	2100	95.71	20230726	0.21	N	238090	500	122 억		216703	N	N	0	N	00	N
102	20231212	120828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4155	-120	5	-2.81	511080220	121806	54.41	4275	4335	4095	5550	2995	4275	4195.85	0.92	0	6512	4581	4427	4351	4197	4121	4390	4160	122	1275	500	2820	5	1	23541303	978	-5.02	0.70	12	0.52	-827.00	5941.00	6581	20230111	-36.86	2100	20230726	97.86	6581	-36.86	20230111	2100	97.86	20230726	6040	-31.21	20230111	2100	97.86	20230726	0.21	N	238090	500	122 억		216703	N	N	0	N	00	N
103	20231212	110843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4175	-100	5	-2.34	493517115	117586	52.53	4275	4335	4095	5550	2995	4275	4197.07	0.92	0	6156	4581	4427	4351	4197	4121	4390	4160	122	1275	500	2820	5	1	23541303	983	-5.05	0.70	12	0.50	-827.00	5941.00	6581	20230111	-36.56	2100	20230726	98.81	6581	-36.56	20230111	2100	98.81	20230726	6040	-30.88	20230111	2100	98.81	20230726	0.21	N	238090	500	122 억		216703	N	N	0	N	00	N
104	20231212	100916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4145	-130	5	-3.04	249766995	59756	26.69	4275	4335	4095	5550	2995	4275	4179.78	0.92	0	6653	4581	4427	4351	4197	4121	4390	4160	122	1275	500	2820	5	1	23541303	976	-5.01	0.70	12	0.25	-827.00	5941.00	6581	20230111	-37.02	2100	20230726	97.38	6581	-37.02	20230111	2100	97.38	20230726	6040	-31.37	20230111	2100	97.38	20230726	0.21	N	238090	500	122 억		216703	N	N	0	N	00	N
105	20231212	090915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4300	25	2	0.58	21808925	5074	2.27	4275	4335	4270	5550	2995	4275	4298.17	0.92	0	235	4581	4427	4351	4197	4121	4390	4160	122	1275	500	2820	5	1	23541303	1012	-5.20	0.72	12	0.02	-827.00	5941.00	6581	20230111	-34.66	2100	20230726	104.76	6581	-34.66	20230111	2100	104.76	20230726	6040	-28.81	20230111	2100	104.76	20230726	0.21	N	238090	500	122 억		216703	N	N	0	N	00	N
106	20231211	160918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4275	-115	5	-2.62	973653010	223753	171.37	4380	4505	4275	5700	3075	4390	4351.52	0.85	-9358	7568	4636	4512	4406	4282	4176	4460	4230	122	1310	500	2890	5	1	23541303	1006	-5.17	0.72	12	0.95	-827.00	5941.00	6581	20230111	-35.04	2100	20230726	103.57	6581	-35.04	20230111	2100	103.57	20230726	6040	-29.22	20230111	2100	103.57	20230726	0.21	N	238090	500	122 억		200052	N	N	0	N	00	N
107	20231211	150916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4360	-30	5	-0.68	864831415	198406	151.96	4380	4505	4285	5700	3075	4390	4358.90	0.85	-9358	6537	4636	4512	4406	4282	4176	4460	4230	122	1310	500	2890	5	1	23541303	1026	-5.27	0.73	12	0.84	-827.00	5941.00	6581	20230111	-33.75	2100	20230726	107.62	6581	-33.75	20230111	2100	107.62	20230726	6040	-27.81	20230111	2100	107.62	20230726	0.21	N	238090	500	122 억		200052	N	N	0	N	00	N
108	20231211	140915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4295	-95	5	-2.16	602512315	137796	105.54	4380	4505	4295	5700	3075	4390	4372.49	0.85	-9358	5821	4636	4512	4406	4282	4176	4460	4230	122	1310	500	2890	5	1	23541303	1011	-5.19	0.72	12	0.59	-827.00	5941.00	6581	20230111	-34.74	2100	20230726	104.52	6581	-34.74	20230111	2100	104.52	20230726	6040	-28.89	20230111	2100	104.52	20230726	0.21	N	238090	500	122 억		200052	N	N	0	N	00	N
109	20231211	130914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4380	-10	5	-0.23	446128645	101576	77.80	4380	4505	4300	5700	3075	4390	4392.07	0.85	-9358	2090	4636	4512	4406	4282	4176	4460	4230	122	1310	500	2890	5	1	23541303	1031	-5.30	0.74	12	0.43	-827.00	5941.00	6581	20230111	-33.44	2100	20230726	108.57	6581	-33.44	20230111	2100	108.57	20230726	6040	-27.48	20230111	2100	108.57	20230726	0.21	N	238090	500	122 억		200052	N	N	0	N	00	N
110	20231211	120916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4415	25	2	0.57	235215190	53358	40.87	4380	4505	4300	5700	3075	4390	4408.25	0.85	-9358	1157	4636	4512	4406	4282	4176	4460	4230	122	1310	500	2890	5	1	23541303	1039	-5.34	0.74	12	0.23	-827.00	5941.00	6581	20230111	-32.91	2100	20230726	110.24	6581	-32.91	20230111	2100	110.24	20230726	6040	-26.90	20230111	2100	110.24	20230726	0.21	N	238090	500	122 억		200052	N	N	0	N	00	N
111	20231211	110911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4425	35	2	0.80	183179130	41494	31.78	4380	4505	4300	5700	3075	4390	4414.59	0.85	-9358	480	4636	4512	4406	4282	4176	4460	4230	122	1310	500	2890	5	1	23541303	1042	-5.35	0.74	12	0.18	-827.00	5941.00	6581	20230111	-32.76	2100	20230726	110.71	6581	-32.76	20230111	2100	110.71	20230726	6040	-26.74	20230111	2100	110.71	20230726	0.21	N	238090	500	122 억		200052	N	N	0	N	00	N
112	20231211	100910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4410	20	2	0.46	84776430	19142	14.66	4380	4505	4300	5700	3075	4390	4428.82	0.85	-9358	-833	4636	4512	4406	4282	4176	4460	4230	122	1310	500	2890	5	1	23541303	1038	-5.33	0.74	12	0.08	-827.00	5941.00	6581	20230111	-32.99	2100	20230726	110.00	6581	-32.99	20230111	2100	110.00	20230726	6040	-26.99	20230111	2100	110.00	20230726	0.21	N	238090	500	122 억		200052	N	N	0	N	00	N
113	20231211	090910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4420	30	2	0.68	6204005	1394	1.07	4380	4505	4380	5700	3075	4390	4450.51	0.85	-9358	-174	4636	4512	4406	4282	4176	4460	4230	122	1310	500	2890	5	1	23541303	1041	-5.34	0.74	12	0.01	-827.00	5941.00	6581	20230111	-32.84	2100	20230726	110.48	6581	-32.84	20230111	2100	110.48	20230726	6040	-26.82	20230111	2100	110.48	20230726	0.21	N	238090	500	122 억		200052	N	N	0	N	00	N
114	20231208	160901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4390	0	3	0.00	577402630	130560	43.84	4400	4530	4300	5700	3075	4390	4422.51	0.85	0	9364	4723	4556	4388	4221	4053	4472	4137	122	1310	500	2890	5	1	23541303	1033	-5.31	0.74	12	0.55	-827.00	5941.00	6581	20230111	-33.29	2100	20230726	109.05	6581	-33.29	20230111	2100	109.05	20230726	6040	-27.32	20230111	2100	109.05	20230726	0.21	N	238090	500	122 억		200052	N	N	0	N	00	N
115	20231208	150905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4410	20	2	0.46	537543525	121508	40.80	4400	4530	4300	5700	3075	4390	4423.94	0.85	0	8164	4723	4556	4388	4221	4053	4472	4137	122	1310	500	2890	5	1	23541303	1038	-5.33	0.74	12	0.52	-827.00	5941.00	6581	20230111	-32.99	2100	20230726	110.00	6581	-32.99	20230111	2100	110.00	20230726	6040	-26.99	20230111	2100	110.00	20230726	0.21	N	238090	500	122 억		200052	N	N	0	N	00	N
116	20231208	140903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4395	5	2	0.11	180169720	40703	13.67	4400	4530	4350	5700	3075	4390	4426.45	0.85	0	4275	4723	4556	4388	4221	4053	4472	4137	122	1310	500	2890	5	1	23541303	1035	-5.31	0.74	12	0.17	-827.00	5941.00	6581	20230111	-33.22	2100	20230726	109.29	6581	-33.22	20230111	2100	109.29	20230726	6040	-27.24	20230111	2100	109.29	20230726	0.21	N	238090	500	122 억		200052	N	N	0	N	00	N
117	20231208	130902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4400	10	2	0.23	156372370	35271	11.84	4400	4530	4350	5700	3075	4390	4433.45	0.85	0	4175	4723	4556	4388	4221	4053	4472	4137	122	1310	500	2890	5	1	23541303	1036	-5.32	0.74	12	0.15	-827.00	5941.00	6581	20230111	-33.14	2100	20230726	109.52	6581	-33.14	20230111	2100	109.52	20230726	6040	-27.15	20230111	2100	109.52	20230726	0.21	N	238090	500	122 억		200052	N	N	0	N	00	N
118	20231208	120859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4415	25	2	0.57	147793840	33320	11.19	4400	4530	4350	5700	3075	4390	4435.59	0.85	0	3573	4723	4556	4388	4221	4053	4472	4137	122	1310	500	2890	5	1	23541303	1039	-5.34	0.74	12	0.14	-827.00	5941.00	6581	20230111	-32.91	2100	20230726	110.24	6581	-32.91	20230111	2100	110.24	20230726	6040	-26.90	20230111	2100	110.24	20230726	0.21	N	238090	500	122 억		200052	N	N	0	N	00	N
119	20231208	110855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4400	10	2	0.23	118607495	26714	8.97	4400	4530	4350	5700	3075	4390	4439.90	0.85	0	2674	4723	4556	4388	4221	4053	4472	4137	122	1310	500	2890	5	1	23541303	1036	-5.32	0.74	12	0.11	-827.00	5941.00	6581	20230111	-33.14	2100	20230726	109.52	6581	-33.14	20230111	2100	109.52	20230726	6040	-27.15	20230111	2100	109.52	20230726	0.21	N	238090	500	122 억		200052	N	N	0	N	00	N
120	20231208	100904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4450	60	2	1.37	98313825	22089	7.42	4400	4530	4400	5700	3075	4390	4450.80	0.85	0	1486	4723	4556	4388	4221	4053	4472	4137	122	1310	500	2890	5	1	23541303	1048	-5.38	0.75	12	0.09	-827.00	5941.00	6581	20230111	-32.38	2100	20230726	111.90	6581	-32.38	20230111	2100	111.90	20230726	6040	-26.32	20230111	2100	111.90	20230726	0.21	N	238090	500	122 억		200052	N	N	0	N	00	N
121	20231208	090854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4485	95	2	2.16	50820765	11366	3.82	4400	4530	4400	5700	3075	4390	4471.30	0.85	0	1321	4723	4556	4388	4221	4053	4472	4137	122	1310	500	2890	5	1	23541303	1056	-5.42	0.75	12	0.05	-827.00	5941.00	6581	20230111	-31.85	2100	20230726	113.57	6581	-31.85	20230111	2100	113.57	20230726	6040	-25.75	20230111	2100	113.57	20230726	0.21	N	238090	500	122 억		200052	N	N	0	N	00	N
122	20231207	160858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4390	-85	5	-1.90	1316333935	297797	189.92	4475	4555	4220	5810	3135	4475	4420.24	0.82	0	7088	4825	4650	4490	4315	4155	4570	4235	122	1335	500	2950	5	1	23541303	1033	-5.31	0.74	12	1.26	-827.00	5941.00	6581	20230111	-33.29	2100	20230726	109.05	6581	-33.29	20230111	2100	109.05	20230726	6040	-27.32	20230111	2100	109.05	20230726	0.21	N	238090	500	122 억		193601	N	N	0	N	00	N
123	20231207	150900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4465	-10	5	-0.22	1272395565	287850	183.57	4475	4555	4220	5810	3135	4475	4420.34	0.82	0	6220	4825	4650	4490	4315	4155	4570	4235	122	1335	500	2950	5	1	23541303	1051	-5.40	0.75	12	1.22	-827.00	5941.00	6581	20230111	-32.15	2100	20230726	112.62	6581	-32.15	20230111	2100	112.62	20230726	6040	-26.08	20230111	2100	112.62	20230726	0.21	N	238090	500	122 억		193601	N	N	0	N	00	N
124	20231207	140855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4510	35	2	0.78	651285095	149397	95.28	4475	4555	4220	5810	3135	4475	4359.43	0.82	0	15859	4825	4650	4490	4315	4155	4570	4235	122	1335	500	2950	5	1	23541303	1062	-5.45	0.76	12	0.63	-827.00	5941.00	6581	20230111	-31.47	2100	20230726	114.76	6581	-31.47	20230111	2100	114.76	20230726	6040	-25.33	20230111	2100	114.76	20230726	0.21	N	238090	500	122 억		193601	N	N	0	N	00	N
125	20231207	130853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4320	-155	5	-3.46	355296875	81480	51.96	4475	4555	4275	5810	3135	4475	4360.54	0.82	0	5931	4825	4650	4490	4315	4155	4570	4235	122	1335	500	2950	5	1	23541303	1017	-5.22	0.73	12	0.35	-827.00	5941.00	6581	20230111	-34.36	2100	20230726	105.71	6581	-34.36	20230111	2100	105.71	20230726	6040	-28.48	20230111	2100	105.71	20230726	0.21	N	238090	500	122 억		193601	N	N	0	N	00	N
126	20231207	120856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4360	-115	5	-2.57	264930005	60529	38.60	4475	4555	4280	5810	3135	4475	4376.91	0.82	0	3418	4825	4650	4490	4315	4155	4570	4235	122	1335	500	2950	5	1	23541303	1026	-5.27	0.73	12	0.26	-827.00	5941.00	6581	20230111	-33.75	2100	20230726	107.62	6581	-33.75	20230111	2100	107.62	20230726	6040	-27.81	20230111	2100	107.62	20230726	0.21	N	238090	500	122 억		193601	N	N	0	N	00	N
127	20231207	110850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4400	-75	5	-1.68	106084270	23996	15.30	4475	4555	4350	5810	3135	4475	4420.91	0.82	0	1706	4825	4650	4490	4315	4155	4570	4235	122	1335	500	2950	5	1	23541303	1036	-5.32	0.74	12	0.10	-827.00	5941.00	6581	20230111	-33.14	2100	20230726	109.52	6581	-33.14	20230111	2100	109.52	20230726	6040	-27.15	20230111	2100	109.52	20230726	0.21	N	238090	500	122 억		193601	N	N	0	N	00	N
128	20231207	100848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4450	-25	5	-0.56	37078275	8260	5.27	4475	4555	4410	5810	3135	4475	4488.90	0.82	0	-398	4825	4650	4490	4315	4155	4570	4235	122	1335	500	2950	5	1	23541303	1048	-5.38	0.75	12	0.04	-827.00	5941.00	6581	20230111	-32.38	2100	20230726	111.90	6581	-32.38	20230111	2100	111.90	20230726	6040	-26.32	20230111	2100	111.90	20230726	0.21	N	238090	500	122 억		193601	N	N	0	N	00	N
129	20231207	090856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4535	60	2	1.34	2184050	485	0.31	4475	4535	4470	5810	3135	4475	4503.20	0.82	0	59	4825	4650	4490	4315	4155	4570	4235	122	1335	500	2950	5	1	23541303	1068	-5.48	0.76	12	0.00	-827.00	5941.00	6581	20230111	-31.09	2100	20230726	115.95	6581	-31.09	20230111	2100	115.95	20230726	6040	-24.92	20230111	2100	115.95	20230726	0.21	N	238090	500	122 억		193601	N	N	0	N	00	N
130	20231206	160847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4475	-125	5	-2.72	704113420	156158	54.86	4665	4665	4330	5980	3220	4600	4509.06	0.84	0	-2565	4893	4746	4673	4526	4453	4710	4490	122	1380	500	3030	5	1	23541303	1053	-5.41	0.75	12	0.66	-827.00	5941.00	6581	20230111	-32.00	2100	20230726	113.10	6581	-32.00	20230111	2100	113.10	20230726	6040	-25.91	20230111	2100	113.10	20230726	0.21	N	238090	500	122 억		198674	N	N	0	N	00	N
131	20231206	150900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4515	-85	5	-1.85	672076290	149050	52.36	4665	4665	4330	5980	3220	4600	4509.07	0.84	0	-1090	4893	4746	4673	4526	4453	4710	4490	122	1380	500	3030	5	1	23541303	1063	-5.46	0.76	12	0.63	-827.00	5941.00	6581	20230111	-31.39	2100	20230726	115.00	6581	-31.39	20230111	2100	115.00	20230726	6040	-25.25	20230111	2100	115.00	20230726	0.21	N	238090	500	122 억		198674	N	N	0	N	00	N
132	20231206	140857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4565	-35	5	-0.76	579039125	128468	45.13	4665	4665	4330	5980	3220	4600	4507.26	0.84	0	2056	4893	4746	4673	4526	4453	4710	4490	122	1380	500	3030	5	1	23541303	1075	-5.52	0.77	12	0.55	-827.00	5941.00	6581	20230111	-30.63	2100	20230726	117.38	6581	-30.63	20230111	2100	117.38	20230726	6040	-24.42	20230111	2100	117.38	20230726	0.21	N	238090	500	122 억		198674	N	N	0	N	00	N
133	20231206	130847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4590	-10	5	-0.22	542471350	120460	42.32	4665	4665	4330	5980	3220	4600	4503.33	0.84	0	1431	4893	4746	4673	4526	4453	4710	4490	122	1380	500	3030	5	1	23541303	1081	-5.55	0.77	12	0.51	-827.00	5941.00	6581	20230111	-30.25	2100	20230726	118.57	6581	-30.25	20230111	2100	118.57	20230726	6040	-24.01	20230111	2100	118.57	20230726	0.21	N	238090	500	122 억		198674	N	N	0	N	00	N
134	20231206	120845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4530	-70	5	-1.52	422464690	94090	33.05	4665	4665	4330	5980	3220	4600	4490.01	0.84	0	3348	4893	4746	4673	4526	4453	4710	4490	122	1380	500	3030	5	1	23541303	1066	-5.48	0.76	12	0.40	-827.00	5941.00	6581	20230111	-31.17	2100	20230726	115.71	6581	-31.17	20230111	2100	115.71	20230726	6040	-25.00	20230111	2100	115.71	20230726	0.21	N	238090	500	122 억		198674	N	N	0	N	00	N
135	20231206	110858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4470	-130	5	-2.83	378884505	84346	29.63	4665	4665	4330	5980	3220	4600	4492.03	0.84	0	4310	4893	4746	4673	4526	4453	4710	4490	122	1380	500	3030	5	1	23541303	1052	-5.41	0.75	12	0.36	-827.00	5941.00	6581	20230111	-32.08	2100	20230726	112.86	6581	-32.08	20230111	2100	112.86	20230726	6040	-25.99	20230111	2100	112.86	20230726	0.21	N	238090	500	122 억		198674	N	N	0	N	00	N
136	20231206	100847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4515	-85	5	-1.85	338872865	75399	26.49	4665	4665	4330	5980	3220	4600	4494.39	0.84	0	2481	4893	4746	4673	4526	4453	4710	4490	122	1380	500	3030	5	1	23541303	1063	-5.46	0.76	12	0.32	-827.00	5941.00	6581	20230111	-31.39	2100	20230726	115.00	6581	-31.39	20230111	2100	115.00	20230726	6040	-25.25	20230111	2100	115.00	20230726	0.21	N	238090	500	122 억		198674	N	N	0	N	00	N
137	20231206	090850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4450	-150	5	-3.26	87509705	19561	6.87	4665	4665	4330	5980	3220	4600	4473.68	0.84	0	82	4893	4746	4673	4526	4453	4710	4490	122	1380	500	3030	5	1	23541303	1048	-5.38	0.75	12	0.08	-827.00	5941.00	6581	20230111	-32.38	2100	20230726	111.90	6581	-32.38	20230111	2100	111.90	20230726	6040	-26.32	20230111	2100	111.90	20230726	0.21	N	238090	500	122 억		198674	N	N	0	N	00	N
138	20231205	160854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4600	-190	5	-3.97	1335734560	284556	113.32	4785	4820	4600	6220	3355	4790	4694.15	1.02	0	-40160	5176	4982	4756	4562	4336	5080	4660	122	1430	500	3160	5	1	23541303	1083	-5.56	0.77	12	1.21	-827.00	5941.00	6581	20230111	-30.10	2100	20230726	119.05	6581	-30.10	20230111	2100	119.05	20230726	6040	-23.84	20230111	2100	119.05	20230726	0.21	N	238090	500	122 억		240158	N	N	0	N	00	N
139	20231205	150849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4695	-95	5	-1.98	1265210295	269390	107.28	4785	4820	4610	6220	3355	4790	4696.57	1.02	0	-41144	5176	4982	4756	4562	4336	5080	4660	122	1430	500	3160	5	1	23541303	1105	-5.68	0.79	12	1.14	-827.00	5941.00	6581	20230111	-28.66	2100	20230726	123.57	6581	-28.66	20230111	2100	123.57	20230726	6040	-22.27	20230111	2100	123.57	20230726	0.21	N	238090	500	122 억		240158	N	N	0	N	00	N
140	20231205	140850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4670	-120	5	-2.51	528371440	112559	44.83	4785	4820	4610	6220	3355	4790	4694.17	1.02	0	-16360	5176	4982	4756	4562	4336	5080	4660	122	1430	500	3160	5	1	23541303	1099	-5.65	0.79	12	0.48	-827.00	5941.00	6581	20230111	-29.04	2100	20230726	122.38	6581	-29.04	20230111	2100	122.38	20230726	6040	-22.68	20230111	2100	122.38	20230726	0.21	N	238090	500	122 억		240158	N	N	0	N	00	N
141	20231205	130845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4685	-105	5	-2.19	267558525	56779	22.61	4785	4820	4640	6220	3355	4790	4712.28	1.02	0	-7707	5176	4982	4756	4562	4336	5080	4660	122	1430	500	3160	5	1	23541303	1103	-5.67	0.79	12	0.24	-827.00	5941.00	6581	20230111	-28.81	2100	20230726	123.10	6581	-28.81	20230111	2100	123.10	20230726	6040	-22.43	20230111	2100	123.10	20230726	0.21	N	238090	500	122 억		240158	N	N	0	N	00	N
142	20231205	120844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4730	-60	5	-1.25	188863255	40171	16.00	4785	4820	4640	6220	3355	4790	4701.48	1.02	0	-7793	5176	4982	4756	4562	4336	5080	4660	122	1430	500	3160	5	1	23541303	1114	-5.72	0.80	12	0.17	-827.00	5941.00	6581	20230111	-28.13	2100	20230726	125.24	6581	-28.13	20230111	2100	125.24	20230726	6040	-21.69	20230111	2100	125.24	20230726	0.21	N	238090	500	122 억		240158	N	N	0	N	00	N
143	20231205	110844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4685	-105	5	-2.19	139062640	29528	11.76	4785	4820	4640	6220	3355	4790	4709.52	1.02	0	-6019	5176	4982	4756	4562	4336	5080	4660	122	1430	500	3160	5	1	23541303	1103	-5.67	0.79	12	0.13	-827.00	5941.00	6581	20230111	-28.81	2100	20230726	123.10	6581	-28.81	20230111	2100	123.10	20230726	6040	-22.43	20230111	2100	123.10	20230726	0.21	N	238090	500	122 억		240158	N	N	0	N	00	N
144	20231205	100848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4695	-95	5	-1.98	113422585	24076	9.59	4785	4820	4640	6220	3355	4790	4711.02	1.02	0	-4492	5176	4982	4756	4562	4336	5080	4660	122	1430	500	3160	5	1	23541303	1105	-5.68	0.79	12	0.10	-827.00	5941.00	6581	20230111	-28.66	2100	20230726	123.57	6581	-28.66	20230111	2100	123.57	20230726	6040	-22.27	20230111	2100	123.57	20230726	0.21	N	238090	500	122 억		240158	N	N	0	N	00	N
145	20231205	090842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4750	-40	5	-0.84	15419855	3218	1.28	4785	4820	4740	6220	3355	4790	4791.75	1.02	0	-476	5176	4982	4756	4562	4336	5080	4660	122	1430	500	3160	5	1	23541303	1118	-5.74	0.80	12	0.01	-827.00	5941.00	6581	20230111	-27.82	2100	20230726	126.19	6581	-27.82	20230111	2100	126.19	20230726	6040	-21.36	20230111	2100	126.19	20230726	0.21	N	238090	500	122 억		240158	N	N	0	N	00	N
146	20231204	160839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4790	-10	5	-0.21	1211942445	251103	143.42	4755	4950	4530	6240	3360	4800	4826.48	0.87	0	35690	5066	4932	4731	4597	4396	5000	4665	122	1440	500	3160	5	1	23541303	1128	-5.79	0.81	12	1.07	-827.00	5941.00	6581	20230111	-27.21	2100	20230726	128.10	6581	-27.21	20230111	2100	128.10	20230726	6040	-20.70	20230111	2100	128.10	20230726	0.21	N	238090	500	122 억		204554	N	N	0	N	00	N
147	20231204	150844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4755	-45	5	-0.94	1176007290	243576	139.12	4755	4950	4530	6240	3360	4800	4828.09	0.87	0	39011	5066	4932	4731	4597	4396	5000	4665	122	1440	500	3160	5	1	23541303	1119	-5.75	0.80	12	1.03	-827.00	5941.00	6581	20230111	-27.75	2100	20230726	126.43	6581	-27.75	20230111	2100	126.43	20230726	6040	-21.27	20230111	2100	126.43	20230726	0.21	N	238090	500	122 억		204554	N	N	0	N	00	N
148	20231204	140837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4815	15	2	0.31	1015561020	209654	119.75	4755	4950	4530	6240	3360	4800	4843.99	0.87	0	38846	5066	4932	4731	4597	4396	5000	4665	122	1440	500	3160	5	1	23541303	1134	-5.82	0.81	12	0.89	-827.00	5941.00	6581	20230111	-26.83	2100	20230726	129.29	6581	-26.83	20230111	2100	129.29	20230726	6040	-20.28	20230111	2100	129.29	20230726	0.21	N	238090	500	122 억		204554	N	N	0	N	00	N
149	20231204	130836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4790	-10	5	-0.21	923193415	190418	108.76	4755	4950	4530	6240	3360	4800	4848.25	0.87	0	41168	5066	4932	4731	4597	4396	5000	4665	122	1440	500	3160	5	1	23541303	1128	-5.79	0.81	12	0.81	-827.00	5941.00	6581	20230111	-27.21	2100	20230726	128.10	6581	-27.21	20230111	2100	128.10	20230726	6040	-20.70	20230111	2100	128.10	20230726	0.21	N	238090	500	122 억		204554	N	N	0	N	00	N
150	20231204	120837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4850	50	2	1.04	887469720	182967	104.50	4755	4950	4530	6240	3360	4800	4850.44	0.87	0	41357	5066	4932	4731	4597	4396	5000	4665	122	1440	500	3160	5	1	23541303	1142	-5.86	0.82	12	0.78	-827.00	5941.00	6581	20230111	-26.30	2100	20230726	130.95	6581	-26.30	20230111	2100	130.95	20230726	6040	-19.70	20230111	2100	130.95	20230726	0.21	N	238090	500	122 억		204554	N	N	0	N	00	N
151	20231204	110839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4910	110	2	2.29	470478290	96524	55.13	4755	4925	4755	6240	3360	4800	4874.21	0.87	0	32121	5066	4932	4731	4597	4396	5000	4665	122	1440	500	3160	5	1	23541303	1156	-5.94	0.83	12	0.41	-827.00	5941.00	6581	20230111	-25.39	2100	20230726	133.81	6581	-25.39	20230111	2100	133.81	20230726	6040	-18.71	20230111	2100	133.81	20230726	0.21	N	238090	500	122 억		204554	N	N	0	N	00	N
152	20231204	100838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4865	65	2	1.35	195180580	40137	22.92	4755	4895	4755	6240	3360	4800	4862.86	0.87	0	-3530	5066	4932	4731	4597	4396	5000	4665	122	1440	500	3160	5	1	23541303	1145	-5.88	0.82	12	0.17	-827.00	5941.00	6581	20230111	-26.08	2100	20230726	131.67	6581	-26.08	20230111	2100	131.67	20230726	6040	-19.45	20230111	2100	131.67	20230726	0.21	N	238090	500	122 억		204554	N	N	0	N	00	N
153	20231204	090837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4840	40	2	0.83	14926310	3106	1.77	4755	4880	4755	6240	3360	4800	4805.64	0.87	0	-627	5066	4932	4731	4597	4396	5000	4665	122	1440	500	3160	5	1	23541303	1139	-5.85	0.81	12	0.01	-827.00	5941.00	6581	20230111	-26.45	2100	20230726	130.48	6581	-26.45	20230111	2100	130.48	20230726	6040	-19.87	20230111	2100	130.48	20230726	0.21	N	238090	500	122 억		204554	N	N	0	N	00	N
154	20231201	160838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4800	130	2	2.78	840287950	175080	159.65	4640	4865	4530	6070	3270	4670	4799.45	0.82	0	9816	4910	4790	4565	4445	4220	4850	4505	122	1400	500	3080	5	1	23541303	1130	-5.80	0.81	12	0.74	-827.00	5941.00	6581	20230111	-27.06	2100	20230726	128.57	6581	-27.06	20230111	2100	128.57	20230726	6040	-20.53	20230111	2100	128.57	20230726	0.21	N	238090	500	122 억		193572	N	N	0	N	00	N
155	20231201	150835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4795	125	2	2.68	827291460	172364	157.17	4640	4865	4530	6070	3270	4670	4799.68	0.82	0	9543	4910	4790	4565	4445	4220	4850	4505	122	1400	500	3080	5	1	23541303	1129	-5.80	0.81	12	0.73	-827.00	5941.00	6581	20230111	-27.14	2100	20230726	128.33	6581	-27.14	20230111	2100	128.33	20230726	6040	-20.61	20230111	2100	128.33	20230726	0.21	N	238090	500	122 억		193572	N	N	0	N	00	N
156	20231201	140835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4825	155	2	3.32	755734450	157475	143.60	4640	4865	4530	6070	3270	4670	4799.08	0.82	0	9791	4910	4790	4565	4445	4220	4850	4505	122	1400	500	3080	5	1	23541303	1136	-5.83	0.81	12	0.67	-827.00	5941.00	6581	20230111	-26.68	2100	20230726	129.76	6581	-26.68	20230111	2100	129.76	20230726	6040	-20.12	20230111	2100	129.76	20230726	0.21	N	238090	500	122 억		193572	N	N	0	N	00	N
157	20231201	130837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4820	150	2	3.21	281621100	59458	54.22	4640	4865	4530	6070	3270	4670	4736.47	0.82	0	8186	4910	4790	4565	4445	4220	4850	4505	122	1400	500	3080	5	1	23541303	1135	-5.83	0.81	12	0.25	-827.00	5941.00	6581	20230111	-26.76	2100	20230726	129.52	6581	-26.76	20230111	2100	129.52	20230726	6040	-20.20	20230111	2100	129.52	20230726	0.21	N	238090	500	122 억		193572	N	N	0	N	00	N
158	20231201	120843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4810	140	2	3.00	200071610	42590	38.84	4640	4820	4530	6070	3270	4670	4697.62	0.82	0	6086	4910	4790	4565	4445	4220	4850	4505	122	1400	500	3080	5	1	23541303	1132	-5.82	0.81	12	0.18	-827.00	5941.00	6581	20230111	-26.91	2100	20230726	129.05	6581	-26.91	20230111	2100	129.05	20230726	6040	-20.36	20230111	2100	129.05	20230726	0.21	N	238090	500	122 억		193572	N	N	0	N	00	N
159	20231201	110837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4780	110	2	2.36	159320365	34095	31.09	4640	4795	4530	6070	3270	4670	4672.84	0.82	0	2723	4910	4790	4565	4445	4220	4850	4505	122	1400	500	3080	5	1	23541303	1125	-5.78	0.80	12	0.14	-827.00	5941.00	6581	20230111	-27.37	2100	20230726	127.62	6581	-27.37	20230111	2100	127.62	20230726	6040	-20.86	20230111	2100	127.62	20230726	0.21	N	238090	500	122 억		193572	N	N	0	N	00	N
160	20231201	100843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4700	30	2	0.64	83830100	18192	16.59	4640	4710	4530	6070	3270	4670	4608.07	0.82	0	1783	4910	4790	4565	4445	4220	4850	4505	122	1400	500	3080	5	1	23541303	1106	-5.68	0.79	12	0.08	-827.00	5941.00	6581	20230111	-28.58	2100	20230726	123.81	6581	-28.58	20230111	2100	123.81	20230726	6040	-22.19	20230111	2100	123.81	20230726	0.21	N	238090	500	122 억		193572	N	N	0	N	00	N
161	20231201	090834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4560	-110	5	-2.36	21883095	4773	4.35	4640	4670	4560	6070	3270	4670	4584.77	0.82	0	661	4910	4790	4565	4445	4220	4850	4505	122	1400	500	3080	5	1	23541303	1073	-5.51	0.77	12	0.02	-827.00	5941.00	6581	20230111	-30.71	2100	20230726	117.14	6581	-30.71	20230111	2100	117.14	20230726	6040	-24.50	20230111	2100	117.14	20230726	0.21	N	238090	500	122 억		193572	N	N	0	N	00	N