KissMeData/023410/price/prices-20231201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160358	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3445	-5	5	-0.14	552024295	160763	32.20	3435	3455	3415	4485	2415	3450	3433.72	4.16	58452	-23508	3580	3515	3475	3410	3370	3495	3390	387	1035	500	2550	5	1	77310863	2663	9.34	0.29	12	0.21	369.00	12086.00	4510	20231024	-23.61	3185	20230324	8.16	4510	-23.61	20231024	3185	8.16	20230324	4510	-23.61	20231024	3185	8.16	20230324	2.04	N	023410	500	386 억	3213406	N	N	66	N	N
3	20231229	150356	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3445	-5	5	-0.14	552024295	160763	32.20	3435	3455	3415	4485	2415	3450	3433.72	4.16	58452	-23508	3580	3515	3475	3410	3370	3495	3390	387	1035	500	2550	5	1	77310863	2663	9.34	0.29	12	0.21	369.00	12086.00	4510	20231024	-23.61	3185	20230324	8.16	4510	-23.61	20231024	3185	8.16	20230324	4510	-23.61	20231024	3185	8.16	20230324	2.04	N	023410	500	386 억	3213406	N	N	66	N	N
4	20231229	140356	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3445	-5	5	-0.14	552024295	160763	32.20	3435	3455	3415	4485	2415	3450	3433.72	4.16	58452	-23508	3580	3515	3475	3410	3370	3495	3390	387	1035	500	2550	5	1	77310863	2663	9.34	0.29	12	0.21	369.00	12086.00	4510	20231024	-23.61	3185	20230324	8.16	4510	-23.61	20231024	3185	8.16	20230324	4510	-23.61	20231024	3185	8.16	20230324	2.04	N	023410	500	386 억	3213406	N	N	66	N	N
5	20231229	130355	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3445	-5	5	-0.14	552024295	160763	32.20	3435	3455	3415	4485	2415	3450	3433.72	4.16	58452	-23508	3580	3515	3475	3410	3370	3495	3390	387	1035	500	2550	5	1	77310863	2663	9.34	0.29	12	0.21	369.00	12086.00	4510	20231024	-23.61	3185	20230324	8.16	4510	-23.61	20231024	3185	8.16	20230324	4510	-23.61	20231024	3185	8.16	20230324	2.04	N	023410	500	386 억	3213406	N	N	66	N	N
6	20231229	120356	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3445	-5	5	-0.14	552024295	160763	32.20	3435	3455	3415	4485	2415	3450	3433.72	4.16	58452	-23508	3580	3515	3475	3410	3370	3495	3390	387	1035	500	2550	5	1	77310863	2663	9.34	0.29	12	0.21	369.00	12086.00	4510	20231024	-23.61	3185	20230324	8.16	4510	-23.61	20231024	3185	8.16	20230324	4510	-23.61	20231024	3185	8.16	20230324	2.04	N	023410	500	386 억	3213406	N	N	66	N	N
7	20231229	110343	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3445	-5	5	-0.14	552024295	160763	32.20	3435	3455	3415	4485	2415	3450	3433.72	4.16	58452	-23508	3580	3515	3475	3410	3370	3495	3390	387	1035	500	2550	5	1	77310863	2663	9.34	0.29	12	0.21	369.00	12086.00	4510	20231024	-23.61	3185	20230324	8.16	4510	-23.61	20231024	3185	8.16	20230324	4510	-23.61	20231024	3185	8.16	20230324	2.04	N	023410	500	386 억	3213406	N	N	66	N	N
8	20231229	100345	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3445	-5	5	-0.14	552024295	160763	32.20	3435	3455	3415	4485	2415	3450	3433.72	4.16	58452	-23508	3580	3515	3475	3410	3370	3495	3390	387	1035	500	2550	5	1	77310863	2663	9.34	0.29	12	0.21	369.00	12086.00	4510	20231024	-23.61	3185	20230324	8.16	4510	-23.61	20231024	3185	8.16	20230324	4510	-23.61	20231024	3185	8.16	20230324	2.04	N	023410	500	386 억	3213406	N	N	66	N	N
9	20231229	090345	55	30.00	KOSDAQ	비금속	N	N	N	Y	40	N	3445	-5	5	-0.14	552024295	160763	32.20	3435	3455	3415	4485	2415	3450	3433.72	4.16	58452	-23508	3580	3515	3475	3410	3370	3495	3390	387	1035	500	2550	5	1	77310863	2663	9.34	0.29	12	0.21	369.00	12086.00	4510	20231024	-23.61	3185	20230324	8.16	4510	-23.61	20231024	3185	8.16	20230324	4510	-23.61	20231024	3185	8.16	20230324	2.04	N	023410	500	386 억	3213406	N	N	66	N	N
10	20231228	160342	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3445	-5	5	-0.14	549402505	160001	32.05	3435	3455	3415	4485	2415	3450	3433.72	4.08	0	-23508	3580	3515	3475	3410	3370	3495	3390	387	1035	500	2550	5	1	77310863	2663	9.34	0.29	12	0.21	369.00	12086.00	4510	20231024	-23.61	3185	20230324	8.16	4510	-23.61	20231024	3185	8.16	20230324	4510	-23.61	20231024	3185	8.16	20230324	2.04	N	023410	500	386 억	3154954	N	N	66	N	N
11	20231228	150346	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3435	-15	5	-0.43	487532685	142025	28.45	3435	3455	3415	4485	2415	3450	3432.72	4.08	0	-18776	3580	3515	3475	3410	3370	3495	3390	387	1035	500	2550	5	1	77310863	2656	9.31	0.28	12	0.18	369.00	12086.00	4510	20231024	-23.84	3185	20230324	7.85	4510	-23.84	20231024	3185	7.85	20230324	4510	-23.84	20231024	3185	7.85	20230324	2.04	N	023410	500	386 억	3154954	N	N	0	N	N
12	20231228	140342	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3440	-10	5	-0.29	440698690	128408	25.72	3435	3455	3415	4485	2415	3450	3432.02	4.08	0	-13840	3580	3515	3475	3410	3370	3495	3390	387	1035	500	2550	5	1	77310863	2659	9.32	0.28	12	0.17	369.00	12086.00	4510	20231024	-23.73	3185	20230324	8.01	4510	-23.73	20231024	3185	8.01	20230324	4510	-23.73	20231024	3185	8.01	20230324	2.04	N	023410	500	386 억	3154954	N	N	0	N	N
13	20231228	130343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3440	-10	5	-0.29	414799760	120876	24.21	3435	3455	3415	4485	2415	3450	3431.61	4.08	0	-10013	3580	3515	3475	3410	3370	3495	3390	387	1035	500	2550	5	1	77310863	2659	9.32	0.28	12	0.16	369.00	12086.00	4510	20231024	-23.73	3185	20230324	8.01	4510	-23.73	20231024	3185	8.01	20230324	4510	-23.73	20231024	3185	8.01	20230324	2.04	N	023410	500	386 억	3154954	N	N	0	N	N
14	20231228	120343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3435	-15	5	-0.43	372477980	108568	21.75	3435	3455	3415	4485	2415	3450	3430.83	4.08	0	-5894	3580	3515	3475	3410	3370	3495	3390	387	1035	500	2550	5	1	77310863	2656	9.31	0.28	12	0.14	369.00	12086.00	4510	20231024	-23.84	3185	20230324	7.85	4510	-23.84	20231024	3185	7.85	20230324	4510	-23.84	20231024	3185	7.85	20230324	2.04	N	023410	500	386 억	3154954	N	N	0	N	N
15	20231228	110343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3445	-5	5	-0.14	310194950	90448	18.12	3435	3455	3415	4485	2415	3450	3429.54	4.08	0	-626	3580	3515	3475	3410	3370	3495	3390	387	1035	500	2550	5	1	77310863	2663	9.34	0.29	12	0.12	369.00	12086.00	4510	20231024	-23.61	3185	20230324	8.16	4510	-23.61	20231024	3185	8.16	20230324	4510	-23.61	20231024	3185	8.16	20230324	2.04	N	023410	500	386 억	3154954	N	N	0	N	N
16	20231228	100341	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3430	-20	5	-0.58	244870045	71445	14.31	3435	3455	3415	4485	2415	3450	3427.39	4.08	0	2442	3580	3515	3475	3410	3370	3495	3390	387	1035	500	2550	5	1	77310863	2652	9.30	0.28	12	0.09	369.00	12086.00	4510	20231024	-23.95	3185	20230324	7.69	4510	-23.95	20231024	3185	7.69	20230324	4510	-23.95	20231024	3185	7.69	20230324	2.04	N	023410	500	386 억	3154954	N	N	0	N	N
17	20231228	090341	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3420	-30	5	-0.87	43631925	12718	2.55	3435	3450	3420	4485	2415	3450	3430.72	4.08	0	-394	3580	3515	3475	3410	3370	3495	3390	387	1035	500	2550	5	1	77310863	2644	9.27	0.28	12	0.02	369.00	12086.00	4510	20231024	-24.17	3185	20230324	7.38	4510	-24.17	20231024	3185	7.38	20230324	4510	-24.17	20231024	3185	7.38	20230324	2.04	N	023410	500	386 억	3154954	N	N	0	N	N
18	20231227	160341	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3450	-150	5	-4.17	1723751160	498263	171.96	3540	3540	3435	4680	2520	3600	3459.52	4.20	0	-228109	3646	3622	3591	3567	3536	3635	3580	387	1080	500	2660	5	1	77310863	2667	9.35	0.29	12	0.64	369.00	12086.00	4510	20231024	-23.50	3185	20230324	8.32	4510	-23.50	20231024	3185	8.32	20230324	4510	-23.50	20231024	3185	8.32	20230324	2.04	N	023410	500	386 억	3248741	N	N	6	N	N
19	20231227	150344	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3455	-145	5	-4.03	1662327585	480463	165.82	3540	3540	3435	4680	2520	3600	3459.85	4.20	0	-223170	3646	3622	3591	3567	3536	3635	3580	387	1080	500	2660	5	1	77310863	2671	9.36	0.29	12	0.62	369.00	12086.00	4510	20231024	-23.39	3185	20230324	8.48	4510	-23.39	20231024	3185	8.48	20230324	4510	-23.39	20231024	3185	8.48	20230324	2.04	N	023410	500	386 억	3248741	N	N	6	N	N
20	20231227	140343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3450	-150	5	-4.17	1567963740	453101	156.37	3540	3540	3435	4680	2520	3600	3460.52	4.20	0	-212139	3646	3622	3591	3567	3536	3635	3580	387	1080	500	2660	5	1	77310863	2667	9.35	0.29	12	0.59	369.00	12086.00	4510	20231024	-23.50	3185	20230324	8.32	4510	-23.50	20231024	3185	8.32	20230324	4510	-23.50	20231024	3185	8.32	20230324	2.04	N	023410	500	386 억	3248741	N	N	6	N	N
21	20231227	130341	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3445	-155	5	-4.31	1435761715	414736	143.13	3540	3540	3435	4680	2520	3600	3461.87	4.20	0	-196635	3646	3622	3591	3567	3536	3635	3580	387	1080	500	2660	5	1	77310863	2663	9.34	0.29	12	0.54	369.00	12086.00	4510	20231024	-23.61	3185	20230324	8.16	4510	-23.61	20231024	3185	8.16	20230324	4510	-23.61	20231024	3185	8.16	20230324	2.04	N	023410	500	386 억	3248741	N	N	6	N	N
22	20231227	120339	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3435	-165	5	-4.58	1255832945	362460	125.09	3540	3540	3435	4680	2520	3600	3464.75	4.20	0	-178421	3646	3622	3591	3567	3536	3635	3580	387	1080	500	2660	5	1	77310863	2656	9.31	0.28	12	0.47	369.00	12086.00	4510	20231024	-23.84	3185	20230324	7.85	4510	-23.84	20231024	3185	7.85	20230324	4510	-23.84	20231024	3185	7.85	20230324	2.04	N	023410	500	386 억	3248741	N	N	6	N	N
23	20231227	110343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3440	-160	5	-4.44	949950280	273609	94.43	3540	3540	3435	4680	2520	3600	3471.93	4.20	0	-140767	3646	3622	3591	3567	3536	3635	3580	387	1080	500	2660	5	1	77310863	2659	9.32	0.28	12	0.35	369.00	12086.00	4510	20231024	-23.73	3185	20230324	8.01	4510	-23.73	20231024	3185	8.01	20230324	4510	-23.73	20231024	3185	8.01	20230324	2.04	N	023410	500	386 억	3248741	N	N	6	N	N
24	20231227	100343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3470	-130	5	-3.61	554767675	159177	54.94	3540	3540	3455	4680	2520	3600	3485.23	4.20	0	-65895	3646	3622	3591	3567	3536	3635	3580	387	1080	500	2660	5	1	77310863	2683	9.40	0.29	12	0.21	369.00	12086.00	4510	20231024	-23.06	3185	20230324	8.95	4510	-23.06	20231024	3185	8.95	20230324	4510	-23.06	20231024	3185	8.95	20230324	2.04	N	023410	500	386 억	3248741	N	N	6	N	N
25	20231227	090343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3515	-85	5	-2.36	96581645	27469	9.48	3540	3540	3460	4680	2520	3600	3516.02	4.20	0	-2231	3646	3622	3591	3567	3536	3635	3580	387	1080	500	2660	5	1	77310863	2717	9.53	0.29	12	0.04	369.00	12086.00	4510	20231024	-22.06	3185	20230324	10.36	4510	-22.06	20231024	3185	10.36	20230324	4510	-22.06	20231024	3185	10.36	20230324	2.04	N	023410	500	386 억	3248741	N	N	6	N	N
26	20231226	160343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3600	20	2	0.56	1037914040	289148	145.87	3595	3615	3560	4650	2510	3580	3589.48	4.21	13237	-4300	3616	3597	3576	3557	3536	3607	3567	387	1070	500	2640	5	1	77310863	2783	9.76	0.30	12	0.37	369.00	12086.00	4510	20231024	-20.18	3185	20230324	13.03	4510	-20.18	20231024	3185	13.03	20230324	4510	-20.18	20231024	3185	13.03	20230324	2.02	N	023410	500	386 억	3253675	N	N	6	N	N
27	20231226	150341	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3610	30	2	0.84	880840710	245575	123.88	3595	3615	3560	4650	2510	3580	3586.85	4.21	13237	-2442	3616	3597	3576	3557	3536	3607	3567	387	1070	500	2640	5	1	77310863	2791	9.78	0.30	12	0.32	369.00	12086.00	4510	20231024	-19.96	3185	20230324	13.34	4510	-19.96	20231024	3185	13.34	20230324	4510	-19.96	20231024	3185	13.34	20230324	2.02	N	023410	500	386 억	3253675	N	N	8	N	N
28	20231226	140343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3590	10	2	0.28	608977365	170094	85.81	3595	3600	3560	4650	2510	3580	3580.24	4.21	13237	-8777	3616	3597	3576	3557	3536	3607	3567	387	1070	500	2640	5	1	77310863	2775	9.73	0.30	12	0.22	369.00	12086.00	4510	20231024	-20.40	3185	20230324	12.72	4510	-20.40	20231024	3185	12.72	20230324	4510	-20.40	20231024	3185	12.72	20230324	2.02	N	023410	500	386 억	3253675	N	N	8	N	N
29	20231226	130343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3590	10	2	0.28	470864935	131565	66.37	3595	3600	3560	4650	2510	3580	3578.95	4.21	13237	-10530	3616	3597	3576	3557	3536	3607	3567	387	1070	500	2640	5	1	77310863	2775	9.73	0.30	12	0.17	369.00	12086.00	4510	20231024	-20.40	3185	20230324	12.72	4510	-20.40	20231024	3185	12.72	20230324	4510	-20.40	20231024	3185	12.72	20230324	2.02	N	023410	500	386 억	3253675	N	N	8	N	N
30	20231226	120342	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3585	5	2	0.14	394421625	110277	55.63	3595	3595	3560	4650	2510	3580	3576.64	4.21	13237	-14720	3616	3597	3576	3557	3536	3607	3567	387	1070	500	2640	5	1	77310863	2772	9.72	0.30	12	0.14	369.00	12086.00	4510	20231024	-20.51	3185	20230324	12.56	4510	-20.51	20231024	3185	12.56	20230324	4510	-20.51	20231024	3185	12.56	20230324	2.02	N	023410	500	386 억	3253675	N	N	8	N	N
31	20231226	110344	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3580	0	3	0.00	349746230	97805	49.34	3595	3595	3560	4650	2510	3580	3575.95	4.21	13237	-14584	3616	3597	3576	3557	3536	3607	3567	387	1070	500	2640	5	1	77310863	2768	9.70	0.30	12	0.13	369.00	12086.00	4510	20231024	-20.62	3185	20230324	12.40	4510	-20.62	20231024	3185	12.40	20230324	4510	-20.62	20231024	3185	12.40	20230324	2.02	N	023410	500	386 억	3253675	N	N	8	N	N
32	20231226	100342	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	-10	5	-0.28	251334885	70287	35.46	3595	3595	3560	4650	2510	3580	3575.84	4.21	13237	-14336	3616	3597	3576	3557	3536	3607	3567	387	1070	500	2640	5	1	77310863	2760	9.67	0.30	12	0.09	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	4510	-20.84	20231024	3185	12.09	20230324	4510	-20.84	20231024	3185	12.09	20230324	2.02	N	023410	500	386 억	3253675	N	N	8	N	N
33	20231226	090343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3585	5	2	0.14	51758875	14422	7.28	3595	3595	3580	4650	2510	3580	3588.90	4.21	13237	-1040	3616	3597	3576	3557	3536	3607	3567	387	1070	500	2640	5	1	77310863	2772	9.72	0.30	12	0.02	369.00	12086.00	4510	20231024	-20.51	3185	20230324	12.56	4510	-20.51	20231024	3185	12.56	20230324	4510	-20.51	20231024	3185	12.56	20230324	2.02	N	023410	500	386 억	3253675	N	N	8	N	N
34	20231222	160338	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3580	15	2	0.42	700105020	195789	73.69	3565	3595	3555	4630	2500	3565	3575.78	4.19	0	2721	3655	3610	3575	3530	3495	3632	3552	387	1065	500	2630	5	1	77310863	2768	9.70	0.30	12	0.25	369.00	12086.00	4510	20231024	-20.62	3185	20230324	12.40	4510	-20.62	20231024	3185	12.40	20230324	4510	-20.62	20231024	3185	12.40	20230324	2.02	N	023410	500	386 억	3237980	N	N	8	N	N
35	20231222	150339	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3585	20	2	0.56	641139400	179309	67.49	3565	3595	3555	4630	2500	3565	3575.61	4.19	0	2789	3655	3610	3575	3530	3495	3632	3552	387	1065	500	2630	5	1	77310863	2772	9.72	0.30	12	0.23	369.00	12086.00	4510	20231024	-20.51	3185	20230324	12.56	4510	-20.51	20231024	3185	12.56	20230324	4510	-20.51	20231024	3185	12.56	20230324	2.02	N	023410	500	386 억	3237980	N	N	14	N	N
36	20231222	140336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3580	15	2	0.42	500211430	139989	52.69	3565	3595	3555	4630	2500	3565	3573.22	4.19	0	4696	3655	3610	3575	3530	3495	3632	3552	387	1065	500	2630	5	1	77310863	2768	9.70	0.30	12	0.18	369.00	12086.00	4510	20231024	-20.62	3185	20230324	12.40	4510	-20.62	20231024	3185	12.40	20230324	4510	-20.62	20231024	3185	12.40	20230324	2.02	N	023410	500	386 억	3237980	N	N	14	N	N
37	20231222	130335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3585	20	2	0.56	467069395	130733	49.20	3565	3595	3555	4630	2500	3565	3572.70	4.19	0	6120	3655	3610	3575	3530	3495	3632	3552	387	1065	500	2630	5	1	77310863	2772	9.72	0.30	12	0.17	369.00	12086.00	4510	20231024	-20.51	3185	20230324	12.56	4510	-20.51	20231024	3185	12.56	20230324	4510	-20.51	20231024	3185	12.56	20230324	2.02	N	023410	500	386 억	3237980	N	N	14	N	N
38	20231222	120336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3580	15	2	0.42	337068710	94472	35.56	3565	3590	3555	4630	2500	3565	3567.92	4.19	0	-7906	3655	3610	3575	3530	3495	3632	3552	387	1065	500	2630	5	1	77310863	2768	9.70	0.30	12	0.12	369.00	12086.00	4510	20231024	-20.62	3185	20230324	12.40	4510	-20.62	20231024	3185	12.40	20230324	4510	-20.62	20231024	3185	12.40	20230324	2.02	N	023410	500	386 억	3237980	N	N	14	N	N
39	20231222	110337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	10	2	0.28	257117370	72112	27.14	3565	3590	3555	4630	2500	3565	3565.53	4.19	0	-11822	3655	3610	3575	3530	3495	3632	3552	387	1065	500	2630	5	1	77310863	2764	9.69	0.30	12	0.09	369.00	12086.00	4510	20231024	-20.73	3185	20230324	12.24	4510	-20.73	20231024	3185	12.24	20230324	4510	-20.73	20231024	3185	12.24	20230324	2.02	N	023410	500	386 억	3237980	N	N	14	N	N
40	20231222	100335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	0	3	0.00	165425085	46438	17.48	3565	3575	3555	4630	2500	3565	3562.28	4.19	0	-12287	3655	3610	3575	3530	3495	3632	3552	387	1065	500	2630	5	1	77310863	2756	9.66	0.29	12	0.06	369.00	12086.00	4510	20231024	-20.95	3185	20230324	11.93	4510	-20.95	20231024	3185	11.93	20230324	4510	-20.95	20231024	3185	11.93	20230324	2.02	N	023410	500	386 억	3237980	N	N	14	N	N
41	20231222	090336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	5	2	0.14	23165950	6498	2.45	3565	3575	3560	4630	2500	3565	3565.09	4.19	0	1013	3655	3610	3575	3530	3495	3632	3552	387	1065	500	2630	5	1	77310863	2760	9.67	0.30	12	0.01	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	4510	-20.84	20231024	3185	12.09	20230324	4510	-20.84	20231024	3185	12.09	20230324	2.02	N	023410	500	386 억	3237980	N	N	14	N	N
42	20231221	160335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	5	2	0.14	933196995	261168	151.39	3545	3620	3540	4625	2495	3560	3573.19	4.25	0	-42853	3583	3571	3558	3546	3533	3577	3552	387	1065	500	2630	5	1	77310863	2756	9.66	0.29	12	0.34	369.00	12086.00	4510	20231024	-20.95	3185	20230324	11.93	4510	-20.95	20231024	3185	11.93	20230324	4510	-20.95	20231024	3185	11.93	20230324	2.00	N	023410	500	386 억	3282505	N	N	14	N	N
43	20231221	150336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3560	0	3	0.00	893926765	250145	145.00	3545	3620	3540	4625	2495	3560	3573.63	4.25	0	-42588	3583	3571	3558	3546	3533	3577	3552	387	1065	500	2630	5	1	77310863	2752	9.65	0.29	12	0.32	369.00	12086.00	4510	20231024	-21.06	3185	20230324	11.77	4510	-21.06	20231024	3185	11.77	20230324	4510	-21.06	20231024	3185	11.77	20230324	2.00	N	023410	500	386 억	3282505	N	N	7	N	N
44	20231221	140334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	10	2	0.28	795671505	222579	129.02	3545	3620	3540	4625	2495	3560	3574.78	4.25	0	-36775	3583	3571	3558	3546	3533	3577	3552	387	1065	500	2630	5	1	77310863	2760	9.67	0.30	12	0.29	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	4510	-20.84	20231024	3185	12.09	20230324	4510	-20.84	20231024	3185	12.09	20230324	2.00	N	023410	500	386 억	3282505	N	N	7	N	N
45	20231221	130335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	5	2	0.14	749887235	209734	121.57	3545	3620	3540	4625	2495	3560	3575.42	4.25	0	-33091	3583	3571	3558	3546	3533	3577	3552	387	1065	500	2630	5	1	77310863	2756	9.66	0.29	12	0.27	369.00	12086.00	4510	20231024	-20.95	3185	20230324	11.93	4510	-20.95	20231024	3185	11.93	20230324	4510	-20.95	20231024	3185	11.93	20230324	2.00	N	023410	500	386 억	3282505	N	N	7	N	N
46	20231221	120335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	10	2	0.28	703199170	196635	113.98	3545	3620	3540	4625	2495	3560	3576.16	4.25	0	-29264	3583	3571	3558	3546	3533	3577	3552	387	1065	500	2630	5	1	77310863	2760	9.67	0.30	12	0.25	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	4510	-20.84	20231024	3185	12.09	20230324	4510	-20.84	20231024	3185	12.09	20230324	2.00	N	023410	500	386 억	3282505	N	N	7	N	N
47	20231221	110336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	10	2	0.28	561674920	156936	90.97	3545	3620	3540	4625	2495	3560	3579.01	4.25	0	-21380	3583	3571	3558	3546	3533	3577	3552	387	1065	500	2630	5	1	77310863	2760	9.67	0.30	12	0.20	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	4510	-20.84	20231024	3185	12.09	20230324	4510	-20.84	20231024	3185	12.09	20230324	2.00	N	023410	500	386 억	3282505	N	N	7	N	N
48	20231221	100334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3570	10	2	0.28	439522555	122645	71.09	3545	3620	3540	4625	2495	3560	3583.70	4.25	0	-12368	3583	3571	3558	3546	3533	3577	3552	387	1065	500	2630	5	1	77310863	2760	9.67	0.30	12	0.16	369.00	12086.00	4510	20231024	-20.84	3185	20230324	12.09	4510	-20.84	20231024	3185	12.09	20230324	4510	-20.84	20231024	3185	12.09	20230324	2.00	N	023410	500	386 억	3282505	N	N	7	N	N
49	20231221	090336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3540	-20	5	-0.56	9154400	2583	1.50	3545	3550	3540	4625	2495	3560	3544.09	4.25	0	33	3583	3571	3558	3546	3533	3577	3552	387	1065	500	2630	5	1	77310863	2737	9.59	0.29	12	0.00	369.00	12086.00	4510	20231024	-21.51	3185	20230324	11.15	4510	-21.51	20231024	3185	11.15	20230324	4510	-21.51	20231024	3185	11.15	20230324	2.00	N	023410	500	386 억	3282505	N	N	7	N	N
50	20231220	160335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3560	10	2	0.28	611812845	171976	120.84	3555	3570	3545	4615	2485	3550	3557.45	4.23	0	15735	3573	3561	3543	3531	3513	3567	3537	387	1065	500	2620	5	1	77310863	2752	9.65	0.29	12	0.22	369.00	12086.00	4510	20231024	-21.06	3185	20230324	11.77	4510	-21.06	20231024	3185	11.77	20230324	4510	-21.06	20231024	3185	11.77	20230324	1.99	N	023410	500	386 억	3268634	N	N	7	N	N
51	20231220	150353	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3555	5	2	0.14	551353695	154992	108.90	3555	3570	3545	4615	2485	3550	3557.30	4.23	0	15894	3573	3561	3543	3531	3513	3567	3537	387	1065	500	2620	5	1	77310863	2748	9.63	0.29	12	0.20	369.00	12086.00	4510	20231024	-21.18	3185	20230324	11.62	4510	-21.18	20231024	3185	11.62	20230324	4510	-21.18	20231024	3185	11.62	20230324	1.99	N	023410	500	386 억	3268634	N	N	10	N	N
52	20231220	140356	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	15	2	0.42	417391850	117376	82.47	3555	3565	3545	4615	2485	3550	3556.02	4.23	0	14164	3573	3561	3543	3531	3513	3567	3537	387	1065	500	2620	5	1	77310863	2756	9.66	0.29	12	0.15	369.00	12086.00	4510	20231024	-20.95	3185	20230324	11.93	4510	-20.95	20231024	3185	11.93	20230324	4510	-20.95	20231024	3185	11.93	20230324	1.99	N	023410	500	386 억	3268634	N	N	10	N	N
53	20231220	130356	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3560	10	2	0.28	346303690	97408	68.44	3555	3565	3545	4615	2485	3550	3555.19	4.23	0	7956	3573	3561	3543	3531	3513	3567	3537	387	1065	500	2620	5	1	77310863	2752	9.65	0.29	12	0.13	369.00	12086.00	4510	20231024	-21.06	3185	20230324	11.77	4510	-21.06	20231024	3185	11.77	20230324	4510	-21.06	20231024	3185	11.77	20230324	1.99	N	023410	500	386 억	3268634	N	N	10	N	N
54	20231220	120333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3560	10	2	0.28	300617765	84559	59.41	3555	3565	3545	4615	2485	3550	3555.12	4.23	0	8412	3573	3561	3543	3531	3513	3567	3537	387	1065	500	2620	5	1	77310863	2752	9.65	0.29	12	0.11	369.00	12086.00	4510	20231024	-21.06	3185	20230324	11.77	4510	-21.06	20231024	3185	11.77	20230324	4510	-21.06	20231024	3185	11.77	20230324	1.99	N	023410	500	386 억	3268634	N	N	10	N	N
55	20231220	110336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	15	2	0.42	228965355	64402	45.25	3555	3565	3545	4615	2485	3550	3555.25	4.23	0	6709	3573	3561	3543	3531	3513	3567	3537	387	1065	500	2620	5	1	77310863	2756	9.66	0.29	12	0.08	369.00	12086.00	4510	20231024	-20.95	3185	20230324	11.93	4510	-20.95	20231024	3185	11.93	20230324	4510	-20.95	20231024	3185	11.93	20230324	1.99	N	023410	500	386 억	3268634	N	N	10	N	N
56	20231220	100335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3555	5	2	0.14	140162870	39425	27.70	3555	3565	3545	4615	2485	3550	3555.18	4.23	0	-365	3573	3561	3543	3531	3513	3567	3537	387	1065	500	2620	5	1	77310863	2748	9.63	0.29	12	0.05	369.00	12086.00	4510	20231024	-21.18	3185	20230324	11.62	4510	-21.18	20231024	3185	11.62	20230324	4510	-21.18	20231024	3185	11.62	20230324	1.99	N	023410	500	386 억	3268634	N	N	10	N	N
57	20231220	090334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3555	5	2	0.14	7851950	2211	1.55	3555	3560	3545	4615	2485	3550	3551.31	4.23	0	116	3573	3561	3543	3531	3513	3567	3537	387	1065	500	2620	5	1	77310863	2748	9.63	0.29	12	0.00	369.00	12086.00	4510	20231024	-21.18	3185	20230324	11.62	4510	-21.18	20231024	3185	11.62	20230324	4510	-21.18	20231024	3185	11.62	20230324	1.99	N	023410	500	386 억	3268634	N	N	10	N	N
58	20231219	160335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3550	-5	5	-0.14	502501175	142074	99.14	3535	3555	3525	4620	2490	3555	3536.78	4.24	1418	-13254	3598	3576	3553	3531	3508	3565	3520	387	1065	500	2630	5	1	77310863	2745	9.62	0.29	12	0.18	369.00	12086.00	4510	20231024	-21.29	3185	20230324	11.46	4510	-21.29	20231024	3185	11.46	20230324	4510	-21.29	20231024	3185	11.46	20230324	2.01	N	023410	500	386 억	3278100	N	N	10	N	N
59	20231219	150336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3545	-10	5	-0.28	441384770	124830	87.11	3535	3555	3525	4620	2490	3555	3535.89	4.24	1418	-15492	3598	3576	3553	3531	3508	3565	3520	387	1065	500	2630	5	1	77310863	2741	9.61	0.29	12	0.16	369.00	12086.00	4510	20231024	-21.40	3185	20230324	11.30	4510	-21.40	20231024	3185	11.30	20230324	4510	-21.40	20231024	3185	11.30	20230324	2.01	N	023410	500	386 억	3278100	N	N	15	N	N
60	20231219	140335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3540	-15	5	-0.42	390185510	110380	77.03	3535	3555	3525	4620	2490	3555	3534.93	4.24	1418	-14554	3598	3576	3553	3531	3508	3565	3520	387	1065	500	2630	5	1	77310863	2737	9.59	0.29	12	0.14	369.00	12086.00	4510	20231024	-21.51	3185	20230324	11.15	4510	-21.51	20231024	3185	11.15	20230324	4510	-21.51	20231024	3185	11.15	20230324	2.01	N	023410	500	386 억	3278100	N	N	15	N	N
61	20231219	130335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3540	-15	5	-0.42	295641590	83690	58.40	3535	3555	3525	4620	2490	3555	3532.58	4.24	1418	-10520	3598	3576	3553	3531	3508	3565	3520	387	1065	500	2630	5	1	77310863	2737	9.59	0.29	12	0.11	369.00	12086.00	4510	20231024	-21.51	3185	20230324	11.15	4510	-21.51	20231024	3185	11.15	20230324	4510	-21.51	20231024	3185	11.15	20230324	2.01	N	023410	500	386 억	3278100	N	N	15	N	N
62	20231219	120336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3530	-25	5	-0.70	257717175	72966	50.92	3535	3555	3525	4620	2490	3555	3532.02	4.24	1418	-5656	3598	3576	3553	3531	3508	3565	3520	387	1065	500	2630	5	1	77310863	2729	9.57	0.29	12	0.09	369.00	12086.00	4510	20231024	-21.73	3185	20230324	10.83	4510	-21.73	20231024	3185	10.83	20230324	4510	-21.73	20231024	3185	10.83	20230324	2.01	N	023410	500	386 억	3278100	N	N	15	N	N
63	20231219	110336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3535	-20	5	-0.56	218945895	61985	43.25	3535	3555	3525	4620	2490	3555	3532.24	4.24	1418	-3823	3598	3576	3553	3531	3508	3565	3520	387	1065	500	2630	5	1	77310863	2733	9.58	0.29	12	0.08	369.00	12086.00	4510	20231024	-21.62	3185	20230324	10.99	4510	-21.62	20231024	3185	10.99	20230324	4510	-21.62	20231024	3185	10.99	20230324	2.01	N	023410	500	386 억	3278100	N	N	15	N	N
64	20231219	100334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3540	-15	5	-0.42	118260615	33467	23.35	3535	3555	3525	4620	2490	3555	3533.65	4.24	1418	-2124	3598	3576	3553	3531	3508	3565	3520	387	1065	500	2630	5	1	77310863	2737	9.59	0.29	12	0.04	369.00	12086.00	4510	20231024	-21.51	3185	20230324	11.15	4510	-21.51	20231024	3185	11.15	20230324	4510	-21.51	20231024	3185	11.15	20230324	2.01	N	023410	500	386 억	3278100	N	N	15	N	N
65	20231219	090334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3530	-25	5	-0.70	49558070	14018	9.78	3535	3555	3525	4620	2490	3555	3535.32	4.24	1418	-736	3598	3576	3553	3531	3508	3565	3520	387	1065	500	2630	5	1	77310863	2729	9.57	0.29	12	0.02	369.00	12086.00	4510	20231024	-21.73	3185	20230324	10.83	4510	-21.73	20231024	3185	10.83	20230324	4510	-21.73	20231024	3185	10.83	20230324	2.01	N	023410	500	386 억	3278100	N	N	15	N	N
66	20231218	160335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3555	5	2	0.14	508196810	143296	23.58	3565	3575	3530	4615	2485	3550	3546.47	4.24	0	80	3726	3637	3576	3487	3426	3682	3532	387	1065	500	2620	5	1	77310863	2748	9.63	0.29	12	0.19	369.00	12086.00	4510	20231024	-21.18	3185	20230324	11.62	4510	-21.18	20231024	3185	11.62	20230324	4510	-21.18	20231024	3185	11.62	20230324	2.01	N	023410	500	386 억	3277720	N	N	15	N	N
67	20231218	150334	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3550	0	3	0.00	432850890	122065	20.08	3565	3575	3530	4615	2485	3550	3546.07	4.24	0	1552	3726	3637	3576	3487	3426	3682	3532	387	1065	500	2620	5	1	77310863	2745	9.62	0.29	12	0.16	369.00	12086.00	4510	20231024	-21.29	3185	20230324	11.46	4510	-21.29	20231024	3185	11.46	20230324	4510	-21.29	20231024	3185	11.46	20230324	2.01	N	023410	500	386 억	3277720	N	N	14	N	N
68	20231218	140333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3555	5	2	0.14	403373375	113777	18.72	3565	3575	3530	4615	2485	3550	3545.30	4.24	0	710	3726	3637	3576	3487	3426	3682	3532	387	1065	500	2620	5	1	77310863	2748	9.63	0.29	12	0.15	369.00	12086.00	4510	20231024	-21.18	3185	20230324	11.62	4510	-21.18	20231024	3185	11.62	20230324	4510	-21.18	20231024	3185	11.62	20230324	2.01	N	023410	500	386 억	3277720	N	N	14	N	N
69	20231218	130333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3540	-10	5	-0.28	343945930	97046	15.97	3565	3575	3530	4615	2485	3550	3544.15	4.24	0	-2114	3726	3637	3576	3487	3426	3682	3532	387	1065	500	2620	5	1	77310863	2737	9.59	0.29	12	0.13	369.00	12086.00	4510	20231024	-21.51	3185	20230324	11.15	4510	-21.51	20231024	3185	11.15	20230324	4510	-21.51	20231024	3185	11.15	20230324	2.01	N	023410	500	386 억	3277720	N	N	14	N	N
70	20231218	120331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3545	-5	5	-0.14	292787350	82630	13.59	3565	3575	3530	4615	2485	3550	3543.35	4.24	0	1757	3726	3637	3576	3487	3426	3682	3532	387	1065	500	2620	5	1	77310863	2741	9.61	0.29	12	0.11	369.00	12086.00	4510	20231024	-21.40	3185	20230324	11.30	4510	-21.40	20231024	3185	11.30	20230324	4510	-21.40	20231024	3185	11.30	20230324	2.01	N	023410	500	386 억	3277720	N	N	14	N	N
71	20231218	110332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3545	-5	5	-0.14	230460730	65038	10.70	3565	3575	3530	4615	2485	3550	3543.48	4.24	0	595	3726	3637	3576	3487	3426	3682	3532	387	1065	500	2620	5	1	77310863	2741	9.61	0.29	12	0.08	369.00	12086.00	4510	20231024	-21.40	3185	20230324	11.30	4510	-21.40	20231024	3185	11.30	20230324	4510	-21.40	20231024	3185	11.30	20230324	2.01	N	023410	500	386 억	3277720	N	N	14	N	N
72	20231218	100332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3540	-10	5	-0.28	152089310	42879	7.05	3565	3575	3530	4615	2485	3550	3546.94	4.24	0	-680	3726	3637	3576	3487	3426	3682	3532	387	1065	500	2620	5	1	77310863	2737	9.59	0.29	12	0.06	369.00	12086.00	4510	20231024	-21.51	3185	20230324	11.15	4510	-21.51	20231024	3185	11.15	20230324	4510	-21.51	20231024	3185	11.15	20230324	2.01	N	023410	500	386 억	3277720	N	N	14	N	N
73	20231218	090330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	25	2	0.70	20480605	5739	0.94	3565	3575	3565	4615	2485	3550	3568.68	4.24	0	-720	3726	3637	3576	3487	3426	3682	3532	387	1065	500	2620	5	1	77310863	2764	9.69	0.30	12	0.01	369.00	12086.00	4510	20231024	-20.73	3185	20230324	12.24	4510	-20.73	20231024	3185	12.24	20230324	4510	-20.73	20231024	3185	12.24	20230324	2.01	N	023410	500	386 억	3277720	N	N	14	N	N
74	20231215	160331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3550	30	2	0.85	2139458105	596206	381.17	3540	3665	3515	4575	2465	3520	3588.47	4.45	0	-165274	3576	3547	3526	3497	3476	3545	3495	387	1055	500	2600	5	1	77310863	2745	9.62	0.29	12	0.77	369.00	12086.00	4510	20231024	-21.29	3185	20230324	11.46	4510	-21.29	20231024	3185	11.46	20230324	4510	-21.29	20231024	3185	11.46	20230324	2.05	N	023410	500	386 억	3441569	N	N	14	N	N
75	20231215	150333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3550	30	2	0.85	2045988975	569885	364.34	3540	3665	3515	4575	2465	3520	3590.19	4.45	0	-161832	3576	3547	3526	3497	3476	3545	3495	387	1055	500	2600	5	1	77310863	2745	9.62	0.29	12	0.74	369.00	12086.00	4510	20231024	-21.29	3185	20230324	11.46	4510	-21.29	20231024	3185	11.46	20230324	4510	-21.29	20231024	3185	11.46	20230324	2.05	N	023410	500	386 억	3441569	N	N	22	N	N
76	20231215	140332	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3550	30	2	0.85	1952524255	543609	347.54	3540	3665	3515	4575	2465	3520	3591.79	4.45	0	-154770	3576	3547	3526	3497	3476	3545	3495	387	1055	500	2600	5	1	77310863	2745	9.62	0.29	12	0.70	369.00	12086.00	4510	20231024	-21.29	3185	20230324	11.46	4510	-21.29	20231024	3185	11.46	20230324	4510	-21.29	20231024	3185	11.46	20230324	2.05	N	023410	500	386 억	3441569	N	N	22	N	N
77	20231215	130331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	45	2	1.28	1886398630	524999	335.64	3540	3665	3515	4575	2465	3520	3593.16	4.45	0	-153382	3576	3547	3526	3497	3476	3545	3495	387	1055	500	2600	5	1	77310863	2756	9.66	0.29	12	0.68	369.00	12086.00	4510	20231024	-20.95	3185	20230324	11.93	4510	-20.95	20231024	3185	11.93	20230324	4510	-20.95	20231024	3185	11.93	20230324	2.05	N	023410	500	386 억	3441569	N	N	22	N	N
78	20231215	120331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3560	40	2	1.14	1781127615	495389	316.71	3540	3665	3515	4575	2465	3520	3595.42	4.45	0	-155827	3576	3547	3526	3497	3476	3545	3495	387	1055	500	2600	5	1	77310863	2752	9.65	0.29	12	0.64	369.00	12086.00	4510	20231024	-21.06	3185	20230324	11.77	4510	-21.06	20231024	3185	11.77	20230324	4510	-21.06	20231024	3185	11.77	20230324	2.05	N	023410	500	386 억	3441569	N	N	22	N	N
79	20231215	110331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3575	55	2	1.56	1700851970	472894	302.33	3540	3665	3515	4575	2465	3520	3596.70	4.45	0	-152772	3576	3547	3526	3497	3476	3545	3495	387	1055	500	2600	5	1	77310863	2764	9.69	0.30	12	0.61	369.00	12086.00	4510	20231024	-20.73	3185	20230324	12.24	4510	-20.73	20231024	3185	12.24	20230324	4510	-20.73	20231024	3185	12.24	20230324	2.05	N	023410	500	386 억	3441569	N	N	22	N	N
80	20231215	100333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3565	45	2	1.28	1508809845	419061	267.92	3540	3665	3515	4575	2465	3520	3600.47	4.45	0	-142277	3576	3547	3526	3497	3476	3545	3495	387	1055	500	2600	5	1	77310863	2756	9.66	0.29	12	0.54	369.00	12086.00	4510	20231024	-20.95	3185	20230324	11.93	4510	-20.95	20231024	3185	11.93	20230324	4510	-20.95	20231024	3185	11.93	20230324	2.05	N	023410	500	386 억	3441569	N	N	22	N	N
81	20231215	090331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3530	10	2	0.28	2768290	783	0.50	3540	3540	3530	4575	2465	3520	3537.21	4.45	0	-109	3576	3547	3526	3497	3476	3545	3495	387	1055	500	2600	5	1	77310863	2729	9.57	0.29	12	0.00	369.00	12086.00	4510	20231024	-21.73	3185	20230324	10.83	4510	-21.73	20231024	3185	10.83	20230324	4510	-21.73	20231024	3185	10.83	20230324	2.05	N	023410	500	386 억	3441569	N	N	22	N	N
82	20231214	160331	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3520	5	2	0.14	549368560	155975	69.07	3520	3555	3505	4565	2465	3515	3522.16	4.51	0	-42179	3575	3545	3515	3485	3455	3530	3470	387	1050	500	2600	5	1	77310863	2721	9.54	0.29	12	0.20	369.00	12086.00	4510	20231024	-21.95	3185	20230324	10.52	4510	-21.95	20231024	3185	10.52	20230324	4510	-21.95	20231024	3185	10.52	20230324	2.05	N	023410	500	386 억	3487099	N	N	22	N	N
83	20231214	150341	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3525	10	2	0.28	505223970	143456	63.52	3520	3555	3505	4565	2465	3515	3521.81	4.51	0	-41290	3575	3545	3515	3485	3455	3530	3470	387	1050	500	2600	5	1	77310863	2725	9.55	0.29	12	0.19	369.00	12086.00	4510	20231024	-21.84	3185	20230324	10.68	4510	-21.84	20231024	3185	10.68	20230324	4510	-21.84	20231024	3185	10.68	20230324	2.05	N	023410	500	386 억	3487099	N	N	3	N	N
84	20231214	140340	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3530	15	2	0.43	331891705	94350	41.78	3520	3535	3505	4565	2465	3515	3517.67	4.51	0	-34261	3575	3545	3515	3485	3455	3530	3470	387	1050	500	2600	5	1	77310863	2729	9.57	0.29	12	0.12	369.00	12086.00	4510	20231024	-21.73	3185	20230324	10.83	4510	-21.73	20231024	3185	10.83	20230324	4510	-21.73	20231024	3185	10.83	20230324	2.05	N	023410	500	386 억	3487099	N	N	3	N	N
85	20231214	130336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3515	0	3	0.00	268644340	76371	33.82	3520	3535	3505	4565	2465	3515	3517.62	4.51	0	-29090	3575	3545	3515	3485	3455	3530	3470	387	1050	500	2600	5	1	77310863	2717	9.53	0.29	12	0.10	369.00	12086.00	4510	20231024	-22.06	3185	20230324	10.36	4510	-22.06	20231024	3185	10.36	20230324	4510	-22.06	20231024	3185	10.36	20230324	2.05	N	023410	500	386 억	3487099	N	N	3	N	N
86	20231214	120343	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3520	5	2	0.14	203702035	57900	25.64	3520	3535	3505	4565	2465	3515	3518.17	4.51	0	-26531	3575	3545	3515	3485	3455	3530	3470	387	1050	500	2600	5	1	77310863	2721	9.54	0.29	12	0.07	369.00	12086.00	4510	20231024	-21.95	3185	20230324	10.52	4510	-21.95	20231024	3185	10.52	20230324	4510	-21.95	20231024	3185	10.52	20230324	2.05	N	023410	500	386 억	3487099	N	N	3	N	N
87	20231214	110333	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3515	0	3	0.00	158097280	44941	19.90	3520	3535	3505	4565	2465	3515	3517.89	4.51	0	-21507	3575	3545	3515	3485	3455	3530	3470	387	1050	500	2600	5	1	77310863	2717	9.53	0.29	12	0.06	369.00	12086.00	4510	20231024	-22.06	3185	20230324	10.36	4510	-22.06	20231024	3185	10.36	20230324	4510	-22.06	20231024	3185	10.36	20230324	2.05	N	023410	500	386 억	3487099	N	N	3	N	N
88	20231214	100328	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3515	0	3	0.00	73832390	20954	9.28	3520	3535	3515	4565	2465	3515	3523.57	4.51	0	-7178	3575	3545	3515	3485	3455	3530	3470	387	1050	500	2600	5	1	77310863	2717	9.53	0.29	12	0.03	369.00	12086.00	4510	20231024	-22.06	3185	20230324	10.36	4510	-22.06	20231024	3185	10.36	20230324	4510	-22.06	20231024	3185	10.36	20230324	2.05	N	023410	500	386 억	3487099	N	N	3	N	N
89	20231214	090318	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3535	20	2	0.57	7901880	2242	0.99	3520	3535	3520	4565	2465	3515	3524.74	4.51	0	368	3575	3545	3515	3485	3455	3530	3470	387	1050	500	2600	5	1	77310863	2733	9.58	0.29	12	0.00	369.00	12086.00	4510	20231024	-21.62	3185	20230324	10.99	4510	-21.62	20231024	3185	10.99	20230324	4510	-21.62	20231024	3185	10.99	20230324	2.05	N	023410	500	386 억	3487099	N	N	3	N	N
90	20231213	160328	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3515	5	2	0.14	784621060	223356	158.24	3520	3545	3485	4560	2460	3510	3512.87	4.51	0	6238	3546	3527	3506	3487	3466	3517	3477	387	1050	500	2590	5	1	77310863	2717	9.53	0.29	12	0.29	369.00	12086.00	4510	20231024	-22.06	3185	20230324	10.36	4510	-22.06	20231024	3185	10.36	20230324	4510	-22.06	20231024	3185	10.36	20230324	2.07	N	023410	500	386 억	3484190	N	N	3	N	N
91	20231213	150337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3515	5	2	0.14	749069705	213247	151.08	3520	3545	3485	4560	2460	3510	3512.69	4.51	0	5251	3546	3527	3506	3487	3466	3517	3477	387	1050	500	2590	5	1	77310863	2717	9.53	0.29	12	0.28	369.00	12086.00	4510	20231024	-22.06	3185	20230324	10.36	4510	-22.06	20231024	3185	10.36	20230324	4510	-22.06	20231024	3185	10.36	20230324	2.07	N	023410	500	386 억	3484190	N	N	4	N	N
92	20231213	140337	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3535	25	2	0.71	628418455	179022	126.83	3520	3545	3485	4560	2460	3510	3510.29	4.51	0	6293	3546	3527	3506	3487	3466	3517	3477	387	1050	500	2590	5	1	77310863	2733	9.58	0.29	12	0.23	369.00	12086.00	4510	20231024	-21.62	3185	20230324	10.99	4510	-21.62	20231024	3185	10.99	20230324	4510	-21.62	20231024	3185	10.99	20230324	2.07	N	023410	500	386 억	3484190	N	N	4	N	N
93	20231213	130335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3535	25	2	0.71	541753210	154472	109.44	3520	3545	3485	4560	2460	3510	3507.13	4.51	0	7915	3546	3527	3506	3487	3466	3517	3477	387	1050	500	2590	5	1	77310863	2733	9.58	0.29	12	0.20	369.00	12086.00	4510	20231024	-21.62	3185	20230324	10.99	4510	-21.62	20231024	3185	10.99	20230324	4510	-21.62	20231024	3185	10.99	20230324	2.07	N	023410	500	386 억	3484190	N	N	4	N	N
94	20231213	120335	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3525	15	2	0.43	430700640	123010	87.15	3520	3525	3485	4560	2460	3510	3501.35	4.51	0	-4312	3546	3527	3506	3487	3466	3517	3477	387	1050	500	2590	5	1	77310863	2725	9.55	0.29	12	0.16	369.00	12086.00	4510	20231024	-21.84	3185	20230324	10.68	4510	-21.84	20231024	3185	10.68	20230324	4510	-21.84	20231024	3185	10.68	20230324	2.07	N	023410	500	386 억	3484190	N	N	4	N	N
95	20231213	110336	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3500	-10	5	-0.28	312447100	89374	63.32	3520	3520	3485	4560	2460	3510	3495.95	4.51	0	-18047	3546	3527	3506	3487	3466	3517	3477	387	1050	500	2590	5	1	77310863	2706	9.49	0.29	12	0.12	369.00	12086.00	4510	20231024	-22.39	3185	20230324	9.89	4510	-22.39	20231024	3185	9.89	20230324	4510	-22.39	20231024	3185	9.89	20230324	2.07	N	023410	500	386 억	3484190	N	N	4	N	N
96	20231213	100340	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3500	-10	5	-0.28	129695095	37109	26.29	3520	3520	3485	4560	2460	3510	3494.98	4.51	0	-9967	3546	3527	3506	3487	3466	3517	3477	387	1050	500	2590	5	1	77310863	2706	9.49	0.29	12	0.05	369.00	12086.00	4510	20231024	-22.39	3185	20230324	9.89	4510	-22.39	20231024	3185	9.89	20230324	4510	-22.39	20231024	3185	9.89	20230324	2.07	N	023410	500	386 억	3484190	N	N	4	N	N
97	20231213	090330	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3495	-15	5	-0.43	5692785	1625	1.15	3520	3520	3495	4560	2460	3510	3503.25	4.51	0	-787	3546	3527	3506	3487	3466	3517	3477	387	1050	500	2590	5	1	77310863	2702	9.47	0.29	12	0.00	369.00	12086.00	4510	20231024	-22.51	3185	20230324	9.73	4510	-22.51	20231024	3185	9.73	20230324	4510	-22.51	20231024	3185	9.73	20230324	2.07	N	023410	500	386 억	3484190	N	N	4	N	N
98	20231212	160321	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3510	0	3	0.00	489784005	139846	103.13	3525	3525	3485	4560	2460	3510	3502.31	4.53	0	-14892	3563	3536	3513	3486	3463	3525	3475	387	1050	500	2590	5	1	77310863	2714	9.51	0.29	12	0.18	369.00	12086.00	4510	20231024	-22.17	3185	20230324	10.20	4510	-22.17	20231024	3185	10.20	20230324	4510	-22.17	20231024	3185	10.20	20230324	2.07	N	023410	500	386 억	3500454	N	N	4	N	N
99	20231212	150326	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3510	0	3	0.00	457311965	130583	96.30	3525	3525	3485	4560	2460	3510	3502.08	4.53	0	-12321	3563	3536	3513	3486	3463	3525	3475	387	1050	500	2590	5	1	77310863	2714	9.51	0.29	12	0.17	369.00	12086.00	4510	20231024	-22.17	3185	20230324	10.20	4510	-22.17	20231024	3185	10.20	20230324	4510	-22.17	20231024	3185	10.20	20230324	2.07	N	023410	500	386 억	3500454	N	N	8	N	N
100	20231212	140314	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3505	-5	5	-0.14	412154225	117707	86.81	3525	3525	3485	4560	2460	3510	3501.53	4.53	0	-12610	3563	3536	3513	3486	3463	3525	3475	387	1050	500	2590	5	1	77310863	2710	9.50	0.29	12	0.15	369.00	12086.00	4510	20231024	-22.28	3185	20230324	10.05	4510	-22.28	20231024	3185	10.05	20230324	4510	-22.28	20231024	3185	10.05	20230324	2.07	N	023410	500	386 억	3500454	N	N	8	N	N
101	20231212	130312	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3510	0	3	0.00	305863985	87361	64.43	3525	3525	3485	4560	2460	3510	3501.15	4.53	0	-13928	3563	3536	3513	3486	3463	3525	3475	387	1050	500	2590	5	1	77310863	2714	9.51	0.29	12	0.11	369.00	12086.00	4510	20231024	-22.17	3185	20230324	10.20	4510	-22.17	20231024	3185	10.20	20230324	4510	-22.17	20231024	3185	10.20	20230324	2.07	N	023410	500	386 억	3500454	N	N	8	N	N
102	20231212	120310	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3495	-15	5	-0.43	245765160	70197	51.77	3525	3525	3485	4560	2460	3510	3501.08	4.53	0	-12428	3563	3536	3513	3486	3463	3525	3475	387	1050	500	2590	5	1	77310863	2702	9.47	0.29	12	0.09	369.00	12086.00	4510	20231024	-22.51	3185	20230324	9.73	4510	-22.51	20231024	3185	9.73	20230324	4510	-22.51	20231024	3185	9.73	20230324	2.07	N	023410	500	386 억	3500454	N	N	8	N	N
103	20231212	110313	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3500	-10	5	-0.28	197391785	56360	41.56	3525	3525	3485	4560	2460	3510	3502.34	4.53	0	-3620	3563	3536	3513	3486	3463	3525	3475	387	1050	500	2590	5	1	77310863	2706	9.49	0.29	12	0.07	369.00	12086.00	4510	20231024	-22.39	3185	20230324	9.89	4510	-22.39	20231024	3185	9.89	20230324	4510	-22.39	20231024	3185	9.89	20230324	2.07	N	023410	500	386 억	3500454	N	N	8	N	N
104	20231212	100326	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3515	5	2	0.14	78752310	22423	16.54	3525	3525	3505	4560	2460	3510	3512.12	4.53	0	-3139	3563	3536	3513	3486	3463	3525	3475	387	1050	500	2590	5	1	77310863	2717	9.53	0.29	12	0.03	369.00	12086.00	4510	20231024	-22.06	3185	20230324	10.36	4510	-22.06	20231024	3185	10.36	20230324	4510	-22.06	20231024	3185	10.36	20230324	2.07	N	023410	500	386 억	3500454	N	N	8	N	N
105	20231212	090323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3515	5	2	0.14	12130615	3447	2.54	3525	3525	3510	4560	2460	3510	3519.18	4.53	0	-1965	3563	3536	3513	3486	3463	3525	3475	387	1050	500	2590	5	1	77310863	2717	9.53	0.29	12	0.00	369.00	12086.00	4510	20231024	-22.06	3185	20230324	10.36	4510	-22.06	20231024	3185	10.36	20230324	4510	-22.06	20231024	3185	10.36	20230324	2.07	N	023410	500	386 억	3500454	N	N	8	N	N
106	20231211	160324	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3510	5	2	0.14	465375655	132567	134.57	3515	3540	3490	4555	2455	3505	3510.50	4.57	16383	-6653	3528	3516	3498	3486	3468	3522	3492	387	1050	500	2590	5	1	77310863	2714	9.51	0.29	12	0.17	369.00	12086.00	4510	20231024	-22.17	3185	20230324	10.20	4510	-22.17	20231024	3185	10.20	20230324	4510	-22.17	20231024	3185	10.20	20230324	2.09	N	023410	500	386 억	3532404	N	N	8	N	N
107	20231211	150323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3510	5	2	0.14	441780170	125843	127.75	3515	3540	3490	4555	2455	3505	3510.57	4.57	16383	-6269	3528	3516	3498	3486	3468	3522	3492	387	1050	500	2590	5	1	77310863	2714	9.51	0.29	12	0.16	369.00	12086.00	4510	20231024	-22.17	3185	20230324	10.20	4510	-22.17	20231024	3185	10.20	20230324	4510	-22.17	20231024	3185	10.20	20230324	2.09	N	023410	500	386 억	3532404	N	N	14	N	N
108	20231211	140322	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3510	5	2	0.14	373595110	106381	107.99	3515	3540	3490	4555	2455	3505	3511.86	4.57	16383	-2664	3528	3516	3498	3486	3468	3522	3492	387	1050	500	2590	5	1	77310863	2714	9.51	0.29	12	0.14	369.00	12086.00	4510	20231024	-22.17	3185	20230324	10.20	4510	-22.17	20231024	3185	10.20	20230324	4510	-22.17	20231024	3185	10.20	20230324	2.09	N	023410	500	386 억	3532404	N	N	14	N	N
109	20231211	130324	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3510	5	2	0.14	336056055	95680	97.13	3515	3540	3490	4555	2455	3505	3512.29	4.57	16383	1140	3528	3516	3498	3486	3468	3522	3492	387	1050	500	2590	5	1	77310863	2714	9.51	0.29	12	0.12	369.00	12086.00	4510	20231024	-22.17	3185	20230324	10.20	4510	-22.17	20231024	3185	10.20	20230324	4510	-22.17	20231024	3185	10.20	20230324	2.09	N	023410	500	386 억	3532404	N	N	14	N	N
110	20231211	120325	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3510	5	2	0.14	321793525	91617	93.00	3515	3540	3490	4555	2455	3505	3512.38	4.57	16383	1426	3528	3516	3498	3486	3468	3522	3492	387	1050	500	2590	5	1	77310863	2714	9.51	0.29	12	0.12	369.00	12086.00	4510	20231024	-22.17	3185	20230324	10.20	4510	-22.17	20231024	3185	10.20	20230324	4510	-22.17	20231024	3185	10.20	20230324	2.09	N	023410	500	386 억	3532404	N	N	14	N	N
111	20231211	110323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3510	5	2	0.14	276114825	78596	79.79	3515	3540	3490	4555	2455	3505	3513.09	4.57	16383	1167	3528	3516	3498	3486	3468	3522	3492	387	1050	500	2590	5	1	77310863	2714	9.51	0.29	12	0.10	369.00	12086.00	4510	20231024	-22.17	3185	20230324	10.20	4510	-22.17	20231024	3185	10.20	20230324	4510	-22.17	20231024	3185	10.20	20230324	2.09	N	023410	500	386 억	3532404	N	N	14	N	N
112	20231211	100323	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3515	10	2	0.29	132596570	37608	38.18	3515	3540	3510	4555	2455	3505	3525.76	4.57	16383	-11090	3528	3516	3498	3486	3468	3522	3492	387	1050	500	2590	5	1	77310863	2717	9.53	0.29	12	0.05	369.00	12086.00	4510	20231024	-22.06	3185	20230324	10.36	4510	-22.06	20231024	3185	10.36	20230324	4510	-22.06	20231024	3185	10.36	20230324	2.09	N	023410	500	386 억	3532404	N	N	14	N	N
113	20231211	090324	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3530	25	2	0.71	23339930	6631	6.73	3515	3530	3510	4555	2455	3505	3519.83	4.57	16383	-3107	3528	3516	3498	3486	3468	3522	3492	387	1050	500	2590	5	1	77310863	2729	9.57	0.29	12	0.01	369.00	12086.00	4510	20231024	-21.73	3185	20230324	10.83	4510	-21.73	20231024	3185	10.83	20230324	4510	-21.73	20231024	3185	10.83	20230324	2.09	N	023410	500	386 억	3532404	N	N	14	N	N
114	20231208	160319	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3505	35	2	1.01	340648110	97457	58.52	3500	3510	3480	4510	2430	3470	3495.25	4.57	0	-12502	3520	3495	3480	3455	3440	3490	3450	387	1040	500	2560	5	1	77310863	2710	9.50	0.29	12	0.13	369.00	12086.00	4510	20231024	-22.28	3185	20230324	10.05	4510	-22.28	20231024	3185	10.05	20230324	4510	-22.28	20231024	3185	10.05	20230324	2.11	N	023410	500	386 억	3532404	N	N	14	N	N
115	20231208	150322	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3500	30	2	0.86	296615675	84888	50.97	3500	3510	3480	4510	2430	3470	3494.20	4.57	0	-9093	3520	3495	3480	3455	3440	3490	3450	387	1040	500	2560	5	1	77310863	2706	9.49	0.29	12	0.11	369.00	12086.00	4510	20231024	-22.39	3185	20230324	9.89	4510	-22.39	20231024	3185	9.89	20230324	4510	-22.39	20231024	3185	9.89	20230324	2.11	N	023410	500	386 억	3532404	N	N	16	N	N
116	20231208	140320	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3495	25	2	0.72	249193725	71324	42.83	3500	3510	3480	4510	2430	3470	3493.83	4.57	0	-10903	3520	3495	3480	3455	3440	3490	3450	387	1040	500	2560	5	1	77310863	2702	9.47	0.29	12	0.09	369.00	12086.00	4510	20231024	-22.51	3185	20230324	9.73	4510	-22.51	20231024	3185	9.73	20230324	4510	-22.51	20231024	3185	9.73	20230324	2.11	N	023410	500	386 억	3532404	N	N	16	N	N
117	20231208	130320	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	20	2	0.58	183074010	52410	31.47	3500	3510	3480	4510	2430	3470	3493.11	4.57	0	-8839	3520	3495	3480	3455	3440	3490	3450	387	1040	500	2560	5	1	77310863	2698	9.46	0.29	12	0.07	369.00	12086.00	4510	20231024	-22.62	3185	20230324	9.58	4510	-22.62	20231024	3185	9.58	20230324	4510	-22.62	20231024	3185	9.58	20230324	2.11	N	023410	500	386 억	3532404	N	N	16	N	N
118	20231208	120316	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	20	2	0.58	171490825	49092	29.48	3500	3510	3480	4510	2430	3470	3493.25	4.57	0	-5923	3520	3495	3480	3455	3440	3490	3450	387	1040	500	2560	5	1	77310863	2698	9.46	0.29	12	0.06	369.00	12086.00	4510	20231024	-22.62	3185	20230324	9.58	4510	-22.62	20231024	3185	9.58	20230324	4510	-22.62	20231024	3185	9.58	20230324	2.11	N	023410	500	386 억	3532404	N	N	16	N	N
119	20231208	110315	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	20	2	0.58	135475030	38782	23.29	3500	3510	3480	4510	2430	3470	3493.25	4.57	0	-5280	3520	3495	3480	3455	3440	3490	3450	387	1040	500	2560	5	1	77310863	2698	9.46	0.29	12	0.05	369.00	12086.00	4510	20231024	-22.62	3185	20230324	9.58	4510	-22.62	20231024	3185	9.58	20230324	4510	-22.62	20231024	3185	9.58	20230324	2.11	N	023410	500	386 억	3532404	N	N	16	N	N
120	20231208	100321	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	20	2	0.58	106989060	30621	18.39	3500	3510	3480	4510	2430	3470	3493.98	4.57	0	-2885	3520	3495	3480	3455	3440	3490	3450	387	1040	500	2560	5	1	77310863	2698	9.46	0.29	12	0.04	369.00	12086.00	4510	20231024	-22.62	3185	20230324	9.58	4510	-22.62	20231024	3185	9.58	20230324	4510	-22.62	20231024	3185	9.58	20230324	2.11	N	023410	500	386 억	3532404	N	N	16	N	N
121	20231208	090318	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3510	40	2	1.15	12180990	3481	2.09	3500	3510	3480	4510	2430	3470	3499.28	4.57	0	-608	3520	3495	3480	3455	3440	3490	3450	387	1040	500	2560	5	1	77310863	2714	9.51	0.29	12	0.00	369.00	12086.00	4510	20231024	-22.17	3185	20230324	10.20	4510	-22.17	20231024	3185	10.20	20230324	4510	-22.17	20231024	3185	10.20	20230324	2.11	N	023410	500	386 억	3532404	N	N	16	N	N
122	20231207	160317	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3470	-10	5	-0.29	577180185	165907	130.11	3470	3505	3465	4520	2440	3480	3478.94	4.59	0	-12721	3516	3497	3481	3462	3446	3490	3455	387	1040	500	2570	5	1	77310863	2683	9.40	0.29	12	0.21	369.00	12086.00	4510	20231024	-23.06	3185	20230324	8.95	4510	-23.06	20231024	3185	8.95	20230324	4510	-23.06	20231024	3185	8.95	20230324	2.09	N	023410	500	386 억	3551164	N	N	16	N	N
123	20231207	150319	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3480	0	3	0.00	516613610	148462	116.43	3470	3505	3465	4520	2440	3480	3479.77	4.59	0	-11873	3516	3497	3481	3462	3446	3490	3455	387	1040	500	2570	5	1	77310863	2690	9.43	0.29	12	0.19	369.00	12086.00	4510	20231024	-22.84	3185	20230324	9.26	4510	-22.84	20231024	3185	9.26	20230324	4510	-22.84	20231024	3185	9.26	20230324	2.09	N	023410	500	386 억	3551164	N	N	11	N	N
124	20231207	140318	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	10	2	0.29	466261150	134005	105.09	3470	3505	3465	4520	2440	3480	3479.43	4.59	0	-6257	3516	3497	3481	3462	3446	3490	3455	387	1040	500	2570	5	1	77310863	2698	9.46	0.29	12	0.17	369.00	12086.00	4510	20231024	-22.62	3185	20230324	9.58	4510	-22.62	20231024	3185	9.58	20230324	4510	-22.62	20231024	3185	9.58	20230324	2.09	N	023410	500	386 억	3551164	N	N	11	N	N
125	20231207	130318	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	10	2	0.29	400507970	115180	90.33	3470	3500	3465	4520	2440	3480	3477.24	4.59	0	-4117	3516	3497	3481	3462	3446	3490	3455	387	1040	500	2570	5	1	77310863	2698	9.46	0.29	12	0.15	369.00	12086.00	4510	20231024	-22.62	3185	20230324	9.58	4510	-22.62	20231024	3185	9.58	20230324	4510	-22.62	20231024	3185	9.58	20230324	2.09	N	023410	500	386 억	3551164	N	N	11	N	N
126	20231207	120318	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3485	5	2	0.14	361272325	103936	81.51	3470	3500	3465	4520	2440	3480	3475.91	4.59	0	-7709	3516	3497	3481	3462	3446	3490	3455	387	1040	500	2570	5	1	77310863	2694	9.44	0.29	12	0.13	369.00	12086.00	4510	20231024	-22.73	3185	20230324	9.42	4510	-22.73	20231024	3185	9.42	20230324	4510	-22.73	20231024	3185	9.42	20230324	2.09	N	023410	500	386 억	3551164	N	N	11	N	N
127	20231207	110315	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3465	-15	5	-0.43	318334145	91624	71.85	3470	3490	3465	4520	2440	3480	3474.35	4.59	0	-8600	3516	3497	3481	3462	3446	3490	3455	387	1040	500	2570	5	1	77310863	2679	9.39	0.29	12	0.12	369.00	12086.00	4510	20231024	-23.17	3185	20230324	8.79	4510	-23.17	20231024	3185	8.79	20230324	4510	-23.17	20231024	3185	8.79	20230324	2.09	N	023410	500	386 억	3551164	N	N	11	N	N
128	20231207	100316	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3485	5	2	0.14	71412395	20516	16.09	3470	3490	3470	4520	2440	3480	3480.81	4.59	0	-6082	3516	3497	3481	3462	3446	3490	3455	387	1040	500	2570	5	1	77310863	2694	9.44	0.29	12	0.03	369.00	12086.00	4510	20231024	-22.73	3185	20230324	9.42	4510	-22.73	20231024	3185	9.42	20230324	4510	-22.73	20231024	3185	9.42	20230324	2.09	N	023410	500	386 억	3551164	N	N	11	N	N
129	20231207	090318	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3480	0	3	0.00	4466330	1287	1.01	3470	3485	3470	4520	2440	3480	3470.34	4.59	0	59	3516	3497	3481	3462	3446	3490	3455	387	1040	500	2570	5	1	77310863	2690	9.43	0.29	12	0.00	369.00	12086.00	4510	20231024	-22.84	3185	20230324	9.26	4510	-22.84	20231024	3185	9.26	20230324	4510	-22.84	20231024	3185	9.26	20230324	2.09	N	023410	500	386 억	3551164	N	N	11	N	N
130	20231206	160312	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3480	5	2	0.14	434640760	124886	78.08	3490	3500	3465	4515	2435	3475	3480.30	4.61	0	-9998	3538	3506	3483	3451	3428	3495	3440	387	1040	500	2570	5	1	77310863	2690	9.43	0.29	12	0.16	369.00	12086.00	4510	20231024	-22.84	3185	20230324	9.26	4510	-22.84	20231024	3185	9.26	20230324	4510	-22.84	20231024	3185	9.26	20230324	2.09	N	023410	500	386 억	3564452	N	N	11	N	N
131	20231206	150319	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	15	2	0.43	403654320	115985	72.51	3490	3500	3465	4515	2435	3475	3480.23	4.61	0	-9487	3538	3506	3483	3451	3428	3495	3440	387	1040	500	2570	5	1	77310863	2698	9.46	0.29	12	0.15	369.00	12086.00	4510	20231024	-22.62	3185	20230324	9.58	4510	-22.62	20231024	3185	9.58	20230324	4510	-22.62	20231024	3185	9.58	20230324	2.09	N	023410	500	386 억	3564452	N	N	0	N	N
132	20231206	140317	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3480	5	2	0.14	317331190	91225	57.03	3490	3500	3465	4515	2435	3475	3478.56	4.61	0	-14782	3538	3506	3483	3451	3428	3495	3440	387	1040	500	2570	5	1	77310863	2690	9.43	0.29	12	0.12	369.00	12086.00	4510	20231024	-22.84	3185	20230324	9.26	4510	-22.84	20231024	3185	9.26	20230324	4510	-22.84	20231024	3185	9.26	20230324	2.09	N	023410	500	386 억	3564452	N	N	0	N	N
133	20231206	130315	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	15	2	0.43	294212520	84585	52.88	3490	3500	3465	4515	2435	3475	3478.31	4.61	0	-13584	3538	3506	3483	3451	3428	3495	3440	387	1040	500	2570	5	1	77310863	2698	9.46	0.29	12	0.11	369.00	12086.00	4510	20231024	-22.62	3185	20230324	9.58	4510	-22.62	20231024	3185	9.58	20230324	4510	-22.62	20231024	3185	9.58	20230324	2.09	N	023410	500	386 억	3564452	N	N	0	N	N
134	20231206	120314	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3480	5	2	0.14	254477955	73186	45.76	3490	3500	3465	4515	2435	3475	3477.14	4.61	0	-13913	3538	3506	3483	3451	3428	3495	3440	387	1040	500	2570	5	1	77310863	2690	9.43	0.29	12	0.09	369.00	12086.00	4510	20231024	-22.84	3185	20230324	9.26	4510	-22.84	20231024	3185	9.26	20230324	4510	-22.84	20231024	3185	9.26	20230324	2.09	N	023410	500	386 억	3564452	N	N	0	N	N
135	20231206	110318	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3495	20	2	0.58	206703075	59484	37.19	3490	3495	3465	4515	2435	3475	3474.94	4.61	0	-15078	3538	3506	3483	3451	3428	3495	3440	387	1040	500	2570	5	1	77310863	2702	9.47	0.29	12	0.08	369.00	12086.00	4510	20231024	-22.51	3185	20230324	9.73	4510	-22.51	20231024	3185	9.73	20230324	4510	-22.51	20231024	3185	9.73	20230324	2.09	N	023410	500	386 억	3564452	N	N	0	N	N
136	20231206	100316	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3480	5	2	0.14	134570055	38729	24.21	3490	3490	3465	4515	2435	3475	3474.66	4.61	0	-14465	3538	3506	3483	3451	3428	3495	3440	387	1040	500	2570	5	1	77310863	2690	9.43	0.29	12	0.05	369.00	12086.00	4510	20231024	-22.84	3185	20230324	9.26	4510	-22.84	20231024	3185	9.26	20230324	4510	-22.84	20231024	3185	9.26	20230324	2.09	N	023410	500	386 억	3564452	N	N	0	N	N
137	20231206	090316	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	15	2	0.43	8042015	2305	1.44	3490	3490	3480	4515	2435	3475	3488.94	4.61	0	-262	3538	3506	3483	3451	3428	3495	3440	387	1040	500	2570	5	1	77310863	2698	9.46	0.29	12	0.00	369.00	12086.00	4510	20231024	-22.62	3185	20230324	9.58	4510	-22.62	20231024	3185	9.58	20230324	4510	-22.62	20231024	3185	9.58	20230324	2.09	N	023410	500	386 억	3564452	N	N	0	N	N
138	20231205	160316	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3475	-20	5	-0.57	528543830	151785	89.97	3500	3515	3460	4540	2450	3495	3482.25	4.64	0	-15800	3545	3520	3495	3470	3445	3507	3457	387	1045	500	2580	5	1	77310863	2687	9.42	0.29	12	0.20	369.00	12086.00	4510	20231024	-22.95	3185	20230324	9.11	4510	-22.95	20231024	3185	9.11	20230324	4510	-22.95	20231024	3185	9.11	20230324	2.11	N	023410	500	386 억	3583656	N	N	0	N	N
139	20231205	150316	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3475	-20	5	-0.57	487332140	139931	82.94	3500	3515	3460	4540	2450	3495	3482.66	4.64	0	-12995	3545	3520	3495	3470	3445	3507	3457	387	1045	500	2580	5	1	77310863	2687	9.42	0.29	12	0.18	369.00	12086.00	4510	20231024	-22.95	3185	20230324	9.11	4510	-22.95	20231024	3185	9.11	20230324	4510	-22.95	20231024	3185	9.11	20230324	2.11	N	023410	500	386 억	3583656	N	N	0	N	N
140	20231205	140317	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3495	0	3	0.00	377377425	108319	64.20	3500	3515	3460	4540	2450	3495	3483.94	4.64	0	-1400	3545	3520	3495	3470	3445	3507	3457	387	1045	500	2580	5	1	77310863	2702	9.47	0.29	12	0.14	369.00	12086.00	4510	20231024	-22.51	3185	20230324	9.73	4510	-22.51	20231024	3185	9.73	20230324	4510	-22.51	20231024	3185	9.73	20230324	2.11	N	023410	500	386 억	3583656	N	N	0	N	N
141	20231205	130317	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3500	5	2	0.14	307575845	88341	52.36	3500	3515	3460	4540	2450	3495	3481.69	4.64	0	-4590	3545	3520	3495	3470	3445	3507	3457	387	1045	500	2580	5	1	77310863	2706	9.49	0.29	12	0.11	369.00	12086.00	4510	20231024	-22.39	3185	20230324	9.89	4510	-22.39	20231024	3185	9.89	20230324	4510	-22.39	20231024	3185	9.89	20230324	2.11	N	023410	500	386 억	3583656	N	N	0	N	N
142	20231205	120314	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3500	5	2	0.14	276828475	79550	47.15	3500	3515	3460	4540	2450	3495	3479.93	4.64	0	-6285	3545	3520	3495	3470	3445	3507	3457	387	1045	500	2580	5	1	77310863	2706	9.49	0.29	12	0.10	369.00	12086.00	4510	20231024	-22.39	3185	20230324	9.89	4510	-22.39	20231024	3185	9.89	20230324	4510	-22.39	20231024	3185	9.89	20230324	2.11	N	023410	500	386 억	3583656	N	N	0	N	N
143	20231205	110314	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3505	10	2	0.29	246819970	70962	42.06	3500	3515	3460	4540	2450	3495	3478.20	4.64	0	-6557	3545	3520	3495	3470	3445	3507	3457	387	1045	500	2580	5	1	77310863	2710	9.50	0.29	12	0.09	369.00	12086.00	4510	20231024	-22.28	3185	20230324	10.05	4510	-22.28	20231024	3185	10.05	20230324	4510	-22.28	20231024	3185	10.05	20230324	2.11	N	023410	500	386 억	3583656	N	N	0	N	N
144	20231205	100314	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3485	-10	5	-0.29	188713770	54340	32.21	3500	3505	3460	4540	2450	3495	3472.83	4.64	0	-5222	3545	3520	3495	3470	3445	3507	3457	387	1045	500	2580	5	1	77310863	2694	9.44	0.29	12	0.07	369.00	12086.00	4510	20231024	-22.73	3185	20230324	9.42	4510	-22.73	20231024	3185	9.42	20230324	4510	-22.73	20231024	3185	9.42	20230324	2.11	N	023410	500	386 억	3583656	N	N	0	N	N
145	20231205	090313	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3505	10	2	0.29	20285280	5796	3.44	3500	3505	3485	4540	2450	3495	3499.88	4.64	0	-4582	3545	3520	3495	3470	3445	3507	3457	387	1045	500	2580	5	1	77310863	2710	9.50	0.29	12	0.01	369.00	12086.00	4510	20231024	-22.28	3185	20230324	10.05	4510	-22.28	20231024	3185	10.05	20230324	4510	-22.28	20231024	3185	10.05	20230324	2.11	N	023410	500	386 억	3583656	N	N	0	N	N
146	20231204	160315	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3495	-10	5	-0.29	586714710	168380	120.58	3515	3520	3470	4555	2455	3505	3484.42	4.65	0	-12220	3555	3530	3515	3490	3475	3522	3482	387	1050	500	2590	5	1	77310863	2702	9.47	0.29	12	0.22	369.00	12086.00	4510	20231024	-22.51	3185	20230324	9.73	4510	-22.51	20231024	3185	9.73	20230324	4510	-22.51	20231024	3185	9.73	20230324	2.09	N	023410	500	386 억	3593912	N	N	25	N	N
147	20231204	150316	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3495	-10	5	-0.29	559267855	160525	114.95	3515	3520	3470	4555	2455	3505	3483.97	4.65	0	-11012	3555	3530	3515	3490	3475	3522	3482	387	1050	500	2590	5	1	77310863	2702	9.47	0.29	12	0.21	369.00	12086.00	4510	20231024	-22.51	3185	20230324	9.73	4510	-22.51	20231024	3185	9.73	20230324	4510	-22.51	20231024	3185	9.73	20230324	2.09	N	023410	500	386 억	3593912	N	N	25	N	N
148	20231204	140314	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3490	-15	5	-0.43	532154030	152762	109.39	3515	3520	3470	4555	2455	3505	3483.53	4.65	0	-10484	3555	3530	3515	3490	3475	3522	3482	387	1050	500	2590	5	1	77310863	2698	9.46	0.29	12	0.20	369.00	12086.00	4510	20231024	-22.62	3185	20230324	9.58	4510	-22.62	20231024	3185	9.58	20230324	4510	-22.62	20231024	3185	9.58	20230324	2.09	N	023410	500	386 억	3593912	N	N	25	N	N
149	20231204	130313	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3480	-25	5	-0.71	494452865	141952	101.65	3515	3520	3470	4555	2455	3505	3483.22	4.65	0	-8786	3555	3530	3515	3490	3475	3522	3482	387	1050	500	2590	5	1	77310863	2690	9.43	0.29	12	0.18	369.00	12086.00	4510	20231024	-22.84	3185	20230324	9.26	4510	-22.84	20231024	3185	9.26	20230324	4510	-22.84	20231024	3185	9.26	20230324	2.09	N	023410	500	386 억	3593912	N	N	25	N	N
150	20231204	120314	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3495	-10	5	-0.29	429928175	123442	88.40	3515	3520	3470	4555	2455	3505	3482.81	4.65	0	-3379	3555	3530	3515	3490	3475	3522	3482	387	1050	500	2590	5	1	77310863	2702	9.47	0.29	12	0.16	369.00	12086.00	4510	20231024	-22.51	3185	20230324	9.73	4510	-22.51	20231024	3185	9.73	20230324	4510	-22.51	20231024	3185	9.73	20230324	2.09	N	023410	500	386 억	3593912	N	N	25	N	N
151	20231204	110314	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3495	-10	5	-0.29	400336820	114954	82.32	3515	3520	3470	4555	2455	3505	3482.55	4.65	0	-4904	3555	3530	3515	3490	3475	3522	3482	387	1050	500	2590	5	1	77310863	2702	9.47	0.29	12	0.15	369.00	12086.00	4510	20231024	-22.51	3185	20230324	9.73	4510	-22.51	20231024	3185	9.73	20230324	4510	-22.51	20231024	3185	9.73	20230324	2.09	N	023410	500	386 억	3593912	N	N	25	N	N
152	20231204	100314	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3485	-20	5	-0.57	346567520	99523	71.27	3515	3520	3470	4555	2455	3505	3482.25	4.65	0	-3927	3555	3530	3515	3490	3475	3522	3482	387	1050	500	2590	5	1	77310863	2694	9.44	0.29	12	0.13	369.00	12086.00	4510	20231024	-22.73	3185	20230324	9.42	4510	-22.73	20231024	3185	9.42	20230324	4510	-22.73	20231024	3185	9.42	20230324	2.09	N	023410	500	386 억	3593912	N	N	25	N	N
153	20231204	090313	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3510	5	2	0.14	42947350	12264	8.78	3515	3520	3480	4555	2455	3505	3501.87	4.65	0	-3676	3555	3530	3515	3490	3475	3522	3482	387	1050	500	2590	5	1	77310863	2714	9.51	0.29	12	0.02	369.00	12086.00	4510	20231024	-22.17	3185	20230324	10.20	4510	-22.17	20231024	3185	10.20	20230324	4510	-22.17	20231024	3185	10.20	20230324	2.09	N	023410	500	386 억	3593912	N	N	25	N	N
154	20231201	160313	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3505	-5	5	-0.14	485735915	138243	48.43	3515	3540	3500	4560	2460	3510	3513.79	4.63	0	14022	3593	3551	3528	3486	3463	3540	3475	387	1050	500	2590	5	1	77310863	2710	9.50	0.29	12	0.18	369.00	12086.00	4510	20231024	-22.28	3185	20230324	10.05	4510	-22.28	20231024	3185	10.05	20230324	4510	-22.28	20231024	3185	10.05	20230324	2.11	N	023410	500	386 억	3582622	N	N	25	N	N
155	20231201	150313	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3510	0	3	0.00	391290780	111284	38.98	3515	3540	3500	4560	2460	3510	3516.15	4.63	0	13604	3593	3551	3528	3486	3463	3540	3475	387	1050	500	2590	5	1	77310863	2714	9.51	0.29	12	0.14	369.00	12086.00	4510	20231024	-22.17	3185	20230324	10.20	4510	-22.17	20231024	3185	10.20	20230324	4510	-22.17	20231024	3185	10.20	20230324	2.11	N	023410	500	386 억	3582622	N	N	0	N	N
156	20231201	140313	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3510	0	3	0.00	299349060	85075	29.80	3515	3540	3505	4560	2460	3510	3518.65	4.63	0	19604	3593	3551	3528	3486	3463	3540	3475	387	1050	500	2590	5	1	77310863	2714	9.51	0.29	12	0.11	369.00	12086.00	4510	20231024	-22.17	3185	20230324	10.20	4510	-22.17	20231024	3185	10.20	20230324	4510	-22.17	20231024	3185	10.20	20230324	2.11	N	023410	500	386 억	3582622	N	N	0	N	N
157	20231201	130312	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3525	15	2	0.43	239093005	67916	23.79	3515	3540	3505	4560	2460	3510	3520.43	4.63	0	13945	3593	3551	3528	3486	3463	3540	3475	387	1050	500	2590	5	1	77310863	2725	9.55	0.29	12	0.09	369.00	12086.00	4510	20231024	-21.84	3185	20230324	10.68	4510	-21.84	20231024	3185	10.68	20230324	4510	-21.84	20231024	3185	10.68	20230324	2.11	N	023410	500	386 억	3582622	N	N	0	N	N
158	20231201	120314	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3530	20	2	0.57	208070745	59106	20.70	3515	3540	3505	4560	2460	3510	3520.30	4.63	0	13189	3593	3551	3528	3486	3463	3540	3475	387	1050	500	2590	5	1	77310863	2729	9.57	0.29	12	0.08	369.00	12086.00	4510	20231024	-21.73	3185	20230324	10.83	4510	-21.73	20231024	3185	10.83	20230324	4510	-21.73	20231024	3185	10.83	20230324	2.11	N	023410	500	386 억	3582622	N	N	0	N	N
159	20231201	110313	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3540	30	2	0.85	164172055	46673	16.35	3515	3540	3505	4560	2460	3510	3517.50	4.63	0	12507	3593	3551	3528	3486	3463	3540	3475	387	1050	500	2590	5	1	77310863	2737	9.59	0.29	12	0.06	369.00	12086.00	4510	20231024	-21.51	3185	20230324	11.15	4510	-21.51	20231024	3185	11.15	20230324	4510	-21.51	20231024	3185	11.15	20230324	2.11	N	023410	500	386 억	3582622	N	N	0	N	N
160	20231201	100314	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3520	10	2	0.28	118791205	33796	11.84	3515	3530	3505	4560	2460	3510	3514.95	4.63	0	8859	3593	3551	3528	3486	3463	3540	3475	387	1050	500	2590	5	1	77310863	2721	9.54	0.29	12	0.04	369.00	12086.00	4510	20231024	-21.95	3185	20230324	10.52	4510	-21.95	20231024	3185	10.52	20230324	4510	-21.95	20231024	3185	10.52	20230324	2.11	N	023410	500	386 억	3582622	N	N	0	N	N
161	20231201	090310	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	3530	20	2	0.57	40497315	11518	4.03	3515	3530	3510	4560	2460	3510	3516.02	4.63	0	3744	3593	3551	3528	3486	3463	3540	3475	387	1050	500	2590	5	1	77310863	2729	9.57	0.29	12	0.01	369.00	12086.00	4510	20231024	-21.73	3185	20230324	10.83	4510	-21.73	20231024	3185	10.83	20230324	4510	-21.73	20231024	3185	10.83	20230324	2.11	N	023410	500	386 억	3582622	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History