KissMeData/198440/price/prices-20231201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20231229	161027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	2	2	0.12	155033279	91681	313.81	1697	1710	1681	2215	1193	1704	1691.01	0.91	14853	6581	1714	1708	1703	1697	1692	1712	1701	32	511	100	1260	1	1	31979960	546	-7.02	0.50	12	0.29	-243.00	3419.00	2895	20230519	-41.07	1568	20231114	8.80	2895	-41.07	20230519	1568	8.80	20231114	2895	-41.07	20230519	1568	8.80	20231114	2.73	N	198440	100	31 억	290765	N	N	N	N
3	20231229	151014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	2	2	0.12	155033279	91681	313.81	1697	1710	1681	2215	1193	1704	1691.01	0.91	14853	6581	1714	1708	1703	1697	1692	1712	1701	32	511	100	1260	1	1	31979960	546	-7.02	0.50	12	0.29	-243.00	3419.00	2895	20230519	-41.07	1568	20231114	8.80	2895	-41.07	20230519	1568	8.80	20231114	2895	-41.07	20230519	1568	8.80	20231114	2.73	N	198440	100	31 억	290765	N	N	N	N
4	20231229	141013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	2	2	0.12	155033279	91681	313.81	1697	1710	1681	2215	1193	1704	1691.01	0.91	14853	6581	1714	1708	1703	1697	1692	1712	1701	32	511	100	1260	1	1	31979960	546	-7.02	0.50	12	0.29	-243.00	3419.00	2895	20230519	-41.07	1568	20231114	8.80	2895	-41.07	20230519	1568	8.80	20231114	2895	-41.07	20230519	1568	8.80	20231114	2.73	N	198440	100	31 억	290765	N	N	N	N
5	20231229	131014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	2	2	0.12	155033279	91681	313.81	1697	1710	1681	2215	1193	1704	1691.01	0.91	14853	6581	1714	1708	1703	1697	1692	1712	1701	32	511	100	1260	1	1	31979960	546	-7.02	0.50	12	0.29	-243.00	3419.00	2895	20230519	-41.07	1568	20231114	8.80	2895	-41.07	20230519	1568	8.80	20231114	2895	-41.07	20230519	1568	8.80	20231114	2.73	N	198440	100	31 억	290765	N	N	N	N
6	20231229	121016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	2	2	0.12	155033279	91681	313.81	1697	1710	1681	2215	1193	1704	1691.01	0.91	14853	6581	1714	1708	1703	1697	1692	1712	1701	32	511	100	1260	1	1	31979960	546	-7.02	0.50	12	0.29	-243.00	3419.00	2895	20230519	-41.07	1568	20231114	8.80	2895	-41.07	20230519	1568	8.80	20231114	2895	-41.07	20230519	1568	8.80	20231114	2.73	N	198440	100	31 억	290765	N	N	N	N
7	20231229	110930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	2	2	0.12	155033279	91681	313.81	1697	1710	1681	2215	1193	1704	1691.01	0.91	14853	6581	1714	1708	1703	1697	1692	1712	1701	32	511	100	1260	1	1	31979960	546	-7.02	0.50	12	0.29	-243.00	3419.00	2895	20230519	-41.07	1568	20231114	8.80	2895	-41.07	20230519	1568	8.80	20231114	2895	-41.07	20230519	1568	8.80	20231114	2.73	N	198440	100	31 억	290765	N	N	N	N
8	20231229	100940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	2	2	0.12	155033279	91681	313.81	1697	1710	1681	2215	1193	1704	1691.01	0.91	14853	6581	1714	1708	1703	1697	1692	1712	1701	32	511	100	1260	1	1	31979960	546	-7.02	0.50	12	0.29	-243.00	3419.00	2895	20230519	-41.07	1568	20231114	8.80	2895	-41.07	20230519	1568	8.80	20231114	2895	-41.07	20230519	1568	8.80	20231114	2.73	N	198440	100	31 억	290765	N	N	N	N
9	20231229	090940	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	2	2	0.12	155033279	91681	313.81	1697	1710	1681	2215	1193	1704	1691.01	0.91	14853	6581	1714	1708	1703	1697	1692	1712	1701	32	511	100	1260	1	1	31979960	546	-7.02	0.50	12	0.29	-243.00	3419.00	2895	20230519	-41.07	1568	20231114	8.80	2895	-41.07	20230519	1568	8.80	20231114	2895	-41.07	20230519	1568	8.80	20231114	2.73	N	198440	100	31 억	290765	N	N	N	N
10	20231228	160930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	2	2	0.12	155026419	91677	313.80	1697	1710	1681	2215	1193	1704	1691.01	0.86	0	6581	1714	1708	1703	1697	1692	1712	1701	32	511	100	1260	1	1	31979960	546	-7.02	0.50	12	0.29	-243.00	3419.00	2895	20230519	-41.07	1568	20231114	8.80	2895	-41.07	20230519	1568	8.80	20231114	2895	-41.07	20230519	1568	8.80	20231114	2.73	N	198440	100	31 억	275912	N	N	N	N
11	20231228	150937	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1707	3	2	0.18	152309162	90084	308.35	1697	1710	1681	2215	1193	1704	1690.75	0.86	0	6302	1714	1708	1703	1697	1692	1712	1701	32	511	100	1260	1	1	31979960	546	-7.02	0.50	12	0.28	-243.00	3419.00	2895	20230519	-41.04	1568	20231114	8.86	2895	-41.04	20230519	1568	8.86	20231114	2895	-41.04	20230519	1568	8.86	20231114	2.73	N	198440	100	31 억	275912	N	N	N	N
12	20231228	140929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	-4	5	-0.23	140086530	82906	283.78	1697	1710	1681	2215	1193	1704	1689.70	0.86	0	5604	1714	1708	1703	1697	1692	1712	1701	32	511	100	1260	1	1	31979960	544	-7.00	0.50	12	0.26	-243.00	3419.00	2895	20230519	-41.28	1568	20231114	8.42	2895	-41.28	20230519	1568	8.42	20231114	2895	-41.28	20230519	1568	8.42	20231114	2.73	N	198440	100	31 억	275912	N	N	N	N
13	20231228	130928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1699	-5	5	-0.29	138880041	82197	281.35	1697	1710	1681	2215	1193	1704	1689.60	0.86	0	5291	1714	1708	1703	1697	1692	1712	1701	32	511	100	1260	1	1	31979960	543	-6.99	0.50	12	0.26	-243.00	3419.00	2895	20230519	-41.31	1568	20231114	8.35	2895	-41.31	20230519	1568	8.35	20231114	2895	-41.31	20230519	1568	8.35	20231114	2.73	N	198440	100	31 억	275912	N	N	N	N
14	20231228	120932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1698	-6	5	-0.35	135555427	80240	274.65	1697	1710	1681	2215	1193	1704	1689.37	0.86	0	4842	1714	1708	1703	1697	1692	1712	1701	32	511	100	1260	1	1	31979960	543	-6.99	0.50	12	0.25	-243.00	3419.00	2895	20230519	-41.35	1568	20231114	8.29	2895	-41.35	20230519	1568	8.29	20231114	2895	-41.35	20230519	1568	8.29	20231114	2.73	N	198440	100	31 억	275912	N	N	N	N
15	20231228	110933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1699	-5	5	-0.29	130579758	77312	264.63	1697	1710	1681	2215	1193	1704	1689.00	0.86	0	4586	1714	1708	1703	1697	1692	1712	1701	32	511	100	1260	1	1	31979960	543	-6.99	0.50	12	0.24	-243.00	3419.00	2895	20230519	-41.31	1568	20231114	8.35	2895	-41.31	20230519	1568	8.35	20231114	2895	-41.31	20230519	1568	8.35	20231114	2.73	N	198440	100	31 억	275912	N	N	N	N
16	20231228	100929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	-4	5	-0.23	116469915	69012	236.22	1697	1700	1681	2215	1193	1704	1687.68	0.86	0	4018	1714	1708	1703	1697	1692	1712	1701	32	511	100	1260	1	1	31979960	544	-7.00	0.50	12	0.22	-243.00	3419.00	2895	20230519	-41.28	1568	20231114	8.42	2895	-41.28	20230519	1568	8.42	20231114	2895	-41.28	20230519	1568	8.42	20231114	2.73	N	198440	100	31 억	275912	N	N	N	N
17	20231228	090935	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1697	-7	5	-0.41	915070	539	1.84	1697	1700	1697	2215	1193	1704	1697.72	0.86	0	266	1714	1708	1703	1697	1692	1712	1701	32	511	100	1260	1	1	31979960	543	-6.98	0.50	12	0.00	-243.00	3419.00	2895	20230519	-41.38	1568	20231114	8.23	2895	-41.38	20230519	1568	8.23	20231114	2895	-41.38	20230519	1568	8.23	20231114	2.73	N	198440	100	31 억	275912	N	N	N	N
18	20231227	160920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1704	3	2	0.18	49605930	29183	89.82	1700	1709	1698	2210	1191	1701	1699.82	0.84	0	1439	1729	1714	1705	1690	1681	1710	1686	32	509	100	1250	1	1	31979960	545	-7.01	0.50	12	0.09	-243.00	3419.00	2895	20230519	-41.14	1568	20231114	8.67	2895	-41.14	20230519	1568	8.67	20231114	2895	-41.14	20230519	1568	8.67	20231114	2.74	N	198440	100	31 억	267780	N	N	N	N
19	20231227	150934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1704	3	2	0.18	49362343	29040	89.38	1700	1709	1698	2210	1191	1701	1699.81	0.84	0	1439	1729	1714	1705	1690	1681	1710	1686	32	509	100	1250	1	1	31979960	545	-7.01	0.50	12	0.09	-243.00	3419.00	2895	20230519	-41.14	1568	20231114	8.67	2895	-41.14	20230519	1568	8.67	20231114	2895	-41.14	20230519	1568	8.67	20231114	2.74	N	198440	100	31 억	267780	N	N	N	N
20	20231227	140930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1702	1	2	0.06	42264067	24866	76.53	1700	1709	1698	2210	1191	1701	1699.67	0.84	0	1019	1729	1714	1705	1690	1681	1710	1686	32	509	100	1250	1	1	31979960	544	-7.00	0.50	12	0.08	-243.00	3419.00	2895	20230519	-41.21	1568	20231114	8.55	2895	-41.21	20230519	1568	8.55	20231114	2895	-41.21	20230519	1568	8.55	20231114	2.74	N	198440	100	31 억	267780	N	N	N	N
21	20231227	130922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	-1	5	-0.06	33079988	19463	59.90	1700	1709	1698	2210	1191	1701	1699.63	0.84	0	952	1729	1714	1705	1690	1681	1710	1686	32	509	100	1250	1	1	31979960	544	-7.00	0.50	12	0.06	-243.00	3419.00	2895	20230519	-41.28	1568	20231114	8.42	2895	-41.28	20230519	1568	8.42	20231114	2895	-41.28	20230519	1568	8.42	20231114	2.74	N	198440	100	31 억	267780	N	N	N	N
22	20231227	120924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1701	0	3	0.00	26312075	15481	47.65	1700	1709	1698	2210	1191	1701	1699.64	0.84	0	243	1729	1714	1705	1690	1681	1710	1686	32	509	100	1250	1	1	31979960	544	-7.00	0.50	12	0.05	-243.00	3419.00	2895	20230519	-41.24	1568	20231114	8.48	2895	-41.24	20230519	1568	8.48	20231114	2895	-41.24	20230519	1568	8.48	20231114	2.74	N	198440	100	31 억	267780	N	N	N	N
23	20231227	110931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	-1	5	-0.06	15740510	9259	28.50	1700	1709	1699	2210	1191	1701	1700.02	0.84	0	243	1729	1714	1705	1690	1681	1710	1686	32	509	100	1250	1	1	31979960	544	-7.00	0.50	12	0.03	-243.00	3419.00	2895	20230519	-41.28	1568	20231114	8.42	2895	-41.28	20230519	1568	8.42	20231114	2895	-41.28	20230519	1568	8.42	20231114	2.74	N	198440	100	31 억	267780	N	N	N	N
24	20231227	100930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	-1	5	-0.06	11351686	6676	20.55	1700	1709	1699	2210	1191	1701	1700.37	0.84	0	253	1729	1714	1705	1690	1681	1710	1686	32	509	100	1250	1	1	31979960	544	-7.00	0.50	12	0.02	-243.00	3419.00	2895	20230519	-41.28	1568	20231114	8.42	2895	-41.28	20230519	1568	8.42	20231114	2895	-41.28	20230519	1568	8.42	20231114	2.74	N	198440	100	31 억	267780	N	N	N	N
25	20231227	090932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	-1	5	-0.06	3488997	2052	6.32	1700	1709	1700	2210	1191	1701	1700.29	0.84	0	262	1729	1714	1705	1690	1681	1710	1686	32	509	100	1250	1	1	31979960	544	-7.00	0.50	12	0.01	-243.00	3419.00	2895	20230519	-41.28	1568	20231114	8.42	2895	-41.28	20230519	1568	8.42	20231114	2895	-41.28	20230519	1568	8.42	20231114	2.74	N	198440	100	31 억	267780	N	N	N	N
26	20231226	160931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1701	-13	5	-0.76	55237561	32471	73.21	1720	1720	1696	2225	1200	1714	1701.14	0.84	0	-908	1745	1729	1717	1701	1689	1723	1695	32	511	100	1260	1	1	31979960	544	-7.00	0.50	12	0.10	-243.00	3419.00	2895	20230519	-41.24	1568	20231114	8.48	2895	-41.24	20230519	1568	8.48	20231114	2895	-41.24	20230519	1568	8.48	20231114	2.75	N	198440	100	31 억	268683	N	N	N	N
27	20231226	150929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1701	-13	5	-0.76	44956127	26427	59.58	1720	1720	1696	2225	1200	1714	1701.14	0.84	0	-907	1745	1729	1717	1701	1689	1723	1695	32	511	100	1260	1	1	31979960	544	-7.00	0.50	12	0.08	-243.00	3419.00	2895	20230519	-41.24	1568	20231114	8.48	2895	-41.24	20230519	1568	8.48	20231114	2895	-41.24	20230519	1568	8.48	20231114	2.75	N	198440	100	31 억	268683	N	N	N	N
28	20231226	140933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1703	-11	5	-0.64	39464715	23203	52.32	1720	1720	1696	2225	1200	1714	1700.85	0.84	0	833	1745	1729	1717	1701	1689	1723	1695	32	511	100	1260	1	1	31979960	545	-7.01	0.50	12	0.07	-243.00	3419.00	2895	20230519	-41.17	1568	20231114	8.61	2895	-41.17	20230519	1568	8.61	20231114	2895	-41.17	20230519	1568	8.61	20231114	2.75	N	198440	100	31 억	268683	N	N	N	N
29	20231226	130929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1705	-9	5	-0.53	37652605	22141	49.92	1720	1720	1696	2225	1200	1714	1700.58	0.84	0	1177	1745	1729	1717	1701	1689	1723	1695	32	511	100	1260	1	1	31979960	545	-7.02	0.50	12	0.07	-243.00	3419.00	2895	20230519	-41.11	1568	20231114	8.74	2895	-41.11	20230519	1568	8.74	20231114	2895	-41.11	20230519	1568	8.74	20231114	2.75	N	198440	100	31 억	268683	N	N	N	N
30	20231226	120930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1716	2	2	0.12	34567414	20339	45.86	1720	1720	1696	2225	1200	1714	1699.56	0.84	0	1629	1745	1729	1717	1701	1689	1723	1695	32	511	100	1260	1	1	31979960	549	-7.06	0.50	12	0.06	-243.00	3419.00	2895	20230519	-40.73	1568	20231114	9.44	2895	-40.73	20230519	1568	9.44	20231114	2895	-40.73	20230519	1568	9.44	20231114	2.75	N	198440	100	31 억	268683	N	N	N	N
31	20231226	110933	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1709	-5	5	-0.29	32155714	18930	42.68	1720	1720	1696	2225	1200	1714	1698.66	0.84	0	2374	1745	1729	1717	1701	1689	1723	1695	32	511	100	1260	1	1	31979960	547	-7.03	0.50	12	0.06	-243.00	3419.00	2895	20230519	-40.97	1568	20231114	8.99	2895	-40.97	20230519	1568	8.99	20231114	2895	-40.97	20230519	1568	8.99	20231114	2.75	N	198440	100	31 억	268683	N	N	N	N
32	20231226	100928	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	-14	5	-0.82	10376962	6106	13.77	1720	1720	1697	2225	1200	1714	1699.47	0.84	0	129	1745	1729	1717	1701	1689	1723	1695	32	511	100	1260	1	1	31979960	544	-7.00	0.50	12	0.02	-243.00	3419.00	2895	20230519	-41.28	1568	20231114	8.42	2895	-41.28	20230519	1568	8.42	20231114	2895	-41.28	20230519	1568	8.42	20231114	2.75	N	198440	100	31 억	268683	N	N	N	N
33	20231226	090931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1697	-17	5	-0.99	1165944	685	1.54	1720	1720	1697	2225	1200	1714	1702.11	0.84	0	-27	1745	1729	1717	1701	1689	1723	1695	32	511	100	1260	1	1	31979960	543	-6.98	0.50	12	0.00	-243.00	3419.00	2895	20230519	-41.38	1568	20231114	8.23	2895	-41.38	20230519	1568	8.23	20231114	2895	-41.38	20230519	1568	8.23	20231114	2.75	N	198440	100	31 억	268683	N	N	N	N
34	20231222	160916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1714	15	2	0.88	74625538	43446	90.54	1719	1733	1705	2205	1190	1699	1717.66	0.84	0	-167	1720	1709	1704	1693	1688	1707	1691	32	506	100	1250	1	1	31979960	548	-7.05	0.50	12	0.14	-243.00	3419.00	2895	20230519	-40.79	1568	20231114	9.31	2895	-40.79	20230519	1568	9.31	20231114	2895	-40.79	20230519	1568	9.31	20231114	2.73	N	198440	100	31 억	268855	N	N	N	N
35	20231222	150914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1717	18	2	1.06	70652494	41130	85.71	1719	1733	1705	2205	1190	1699	1717.78	0.84	0	609	1720	1709	1704	1693	1688	1707	1691	32	506	100	1250	1	1	31979960	549	-7.07	0.50	12	0.13	-243.00	3419.00	2895	20230519	-40.69	1568	20231114	9.50	2895	-40.69	20230519	1568	9.50	20231114	2895	-40.69	20230519	1568	9.50	20231114	2.73	N	198440	100	31 억	268855	N	N	N	N
36	20231222	140911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1718	19	2	1.12	66375704	38638	80.52	1719	1733	1705	2205	1190	1699	1717.89	0.84	0	356	1720	1709	1704	1693	1688	1707	1691	32	506	100	1250	1	1	31979960	549	-7.07	0.50	12	0.12	-243.00	3419.00	2895	20230519	-40.66	1568	20231114	9.57	2895	-40.66	20230519	1568	9.57	20231114	2895	-40.66	20230519	1568	9.57	20231114	2.73	N	198440	100	31 억	268855	N	N	N	N
37	20231222	130913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1717	18	2	1.06	57595560	33525	69.86	1719	1733	1705	2205	1190	1699	1717.99	0.84	0	-443	1720	1709	1704	1693	1688	1707	1691	32	506	100	1250	1	1	31979960	549	-7.07	0.50	12	0.10	-243.00	3419.00	2895	20230519	-40.69	1568	20231114	9.50	2895	-40.69	20230519	1568	9.50	20231114	2895	-40.69	20230519	1568	9.50	20231114	2.73	N	198440	100	31 억	268855	N	N	N	N
38	20231222	120911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1711	12	2	0.71	48370806	28150	58.66	1719	1733	1705	2205	1190	1699	1718.32	0.84	0	-634	1720	1709	1704	1693	1688	1707	1691	32	506	100	1250	1	1	31979960	547	-7.04	0.50	12	0.09	-243.00	3419.00	2895	20230519	-40.90	1568	20231114	9.12	2895	-40.90	20230519	1568	9.12	20231114	2895	-40.90	20230519	1568	9.12	20231114	2.73	N	198440	100	31 억	268855	N	N	N	N
39	20231222	110911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1718	19	2	1.12	35978421	20910	43.57	1719	1733	1705	2205	1190	1699	1720.63	0.84	0	-2576	1720	1709	1704	1693	1688	1707	1691	32	506	100	1250	1	1	31979960	549	-7.07	0.50	12	0.07	-243.00	3419.00	2895	20230519	-40.66	1568	20231114	9.57	2895	-40.66	20230519	1568	9.57	20231114	2895	-40.66	20230519	1568	9.57	20231114	2.73	N	198440	100	31 억	268855	N	N	N	N
40	20231222	100908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	11	2	0.65	23299320	13518	28.17	1719	1733	1705	2205	1190	1699	1723.58	0.84	0	-2482	1720	1709	1704	1693	1688	1707	1691	32	506	100	1250	1	1	31979960	547	-7.04	0.50	12	0.04	-243.00	3419.00	2895	20230519	-40.93	1568	20231114	9.06	2895	-40.93	20230519	1568	9.06	20231114	2895	-40.93	20230519	1568	9.06	20231114	2.73	N	198440	100	31 억	268855	N	N	N	N
41	20231222	090912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1729	30	2	1.77	11389159	6594	13.74	1719	1733	1719	2205	1190	1699	1727.20	0.84	0	-111	1720	1709	1704	1693	1688	1707	1691	32	506	100	1250	1	1	31979960	553	-7.12	0.51	12	0.02	-243.00	3419.00	2895	20230519	-40.28	1568	20231114	10.27	2895	-40.28	20230519	1568	10.27	20231114	2895	-40.28	20230519	1568	10.27	20231114	2.73	N	198440	100	31 억	268855	N	N	N	N
42	20231221	160906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1699	-15	5	-0.88	81762478	47988	116.72	1710	1715	1699	2225	1200	1714	1703.81	0.84	0	256	1729	1721	1709	1701	1689	1725	1705	32	511	100	1260	1	1	31979960	543	-6.99	0.50	12	0.15	-243.00	3419.00	2895	20230519	-41.31	1568	20231114	8.35	2895	-41.31	20230519	1568	8.35	20231114	2895	-41.31	20230519	1568	8.35	20231114	2.75	N	198440	100	31 억	268590	N	N	N	N
43	20231221	150909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1704	-10	5	-0.58	75139605	44093	107.25	1710	1715	1699	2225	1200	1714	1704.12	0.84	0	463	1729	1721	1709	1701	1689	1725	1705	32	511	100	1260	1	1	31979960	545	-7.01	0.50	12	0.14	-243.00	3419.00	2895	20230519	-41.14	1568	20231114	8.67	2895	-41.14	20230519	1568	8.67	20231114	2895	-41.14	20230519	1568	8.67	20231114	2.75	N	198440	100	31 억	268590	N	N	N	N
44	20231221	140906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1712	-2	5	-0.12	67950742	39866	96.97	1710	1715	1699	2225	1200	1714	1704.48	0.84	0	465	1729	1721	1709	1701	1689	1725	1705	32	511	100	1260	1	1	31979960	547	-7.05	0.50	12	0.12	-243.00	3419.00	2895	20230519	-40.86	1568	20231114	9.18	2895	-40.86	20230519	1568	9.18	20231114	2895	-40.86	20230519	1568	9.18	20231114	2.75	N	198440	100	31 억	268590	N	N	N	N
45	20231221	130904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1712	-2	5	-0.12	63016358	36981	89.95	1710	1714	1699	2225	1200	1714	1704.02	0.84	0	350	1729	1721	1709	1701	1689	1725	1705	32	511	100	1260	1	1	31979960	547	-7.05	0.50	12	0.12	-243.00	3419.00	2895	20230519	-40.86	1568	20231114	9.18	2895	-40.86	20230519	1568	9.18	20231114	2895	-40.86	20230519	1568	9.18	20231114	2.75	N	198440	100	31 억	268590	N	N	N	N
46	20231221	120910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1707	-7	5	-0.41	55426047	32530	79.12	1710	1714	1699	2225	1200	1714	1703.84	0.84	0	355	1729	1721	1709	1701	1689	1725	1705	32	511	100	1260	1	1	31979960	546	-7.02	0.50	12	0.10	-243.00	3419.00	2895	20230519	-41.04	1568	20231114	8.86	2895	-41.04	20230519	1568	8.86	20231114	2895	-41.04	20230519	1568	8.86	20231114	2.75	N	198440	100	31 억	268590	N	N	N	N
47	20231221	110910	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	-14	5	-0.82	35448516	20784	50.55	1710	1714	1699	2225	1200	1714	1705.57	0.84	0	452	1729	1721	1709	1701	1689	1725	1705	32	511	100	1260	1	1	31979960	544	-7.00	0.50	12	0.06	-243.00	3419.00	2895	20230519	-41.28	1568	20231114	8.42	2895	-41.28	20230519	1568	8.42	20231114	2895	-41.28	20230519	1568	8.42	20231114	2.75	N	198440	100	31 억	268590	N	N	N	N
48	20231221	100906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1708	-6	5	-0.35	19670958	11507	27.99	1710	1714	1701	2225	1200	1714	1709.48	0.84	0	983	1729	1721	1709	1701	1689	1725	1705	32	511	100	1260	1	1	31979960	546	-7.03	0.50	12	0.04	-243.00	3419.00	2895	20230519	-41.00	1568	20231114	8.93	2895	-41.00	20230519	1568	8.93	20231114	2895	-41.00	20230519	1568	8.93	20231114	2.75	N	198440	100	31 억	268590	N	N	N	N
49	20231221	090907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	-4	5	-0.23	2409393	1409	3.43	1710	1713	1710	2225	1200	1714	1710.00	0.84	0	-5	1729	1721	1709	1701	1689	1725	1705	32	511	100	1260	1	1	31979960	547	-7.04	0.50	12	0.00	-243.00	3419.00	2895	20230519	-40.93	1568	20231114	9.06	2895	-40.93	20230519	1568	9.06	20231114	2895	-40.93	20230519	1568	9.06	20231114	2.75	N	198440	100	31 억	268590	N	N	N	N
50	20231220	160909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1714	17	2	1.00	70217882	41094	118.48	1709	1717	1697	2205	1188	1697	1708.71	0.82	0	7834	1717	1706	1693	1682	1669	1700	1676	32	508	100	1250	1	1	31979960	548	-7.05	0.50	12	0.13	-243.00	3419.00	2895	20230519	-40.79	1568	20231114	9.31	2895	-40.79	20230519	1568	9.31	20231114	2895	-40.79	20230519	1568	9.31	20231114	2.73	N	198440	100	31 억	260756	N	N	N	N
51	20231220	150954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1712	15	2	0.88	70053339	40998	118.21	1709	1717	1697	2205	1188	1697	1708.70	0.82	0	7834	1717	1706	1693	1682	1669	1700	1676	32	508	100	1250	1	1	31979960	547	-7.05	0.50	12	0.13	-243.00	3419.00	2895	20230519	-40.86	1568	20231114	9.18	2895	-40.86	20230519	1568	9.18	20231114	2895	-40.86	20230519	1568	9.18	20231114	2.73	N	198440	100	31 억	260756	N	N	N	N
52	20231220	141010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1711	14	2	0.82	64811873	37931	109.36	1709	1717	1697	2205	1188	1697	1708.68	0.82	0	6845	1717	1706	1693	1682	1669	1700	1676	32	508	100	1250	1	1	31979960	547	-7.04	0.50	12	0.12	-243.00	3419.00	2895	20230519	-40.90	1568	20231114	9.12	2895	-40.90	20230519	1568	9.12	20231114	2895	-40.90	20230519	1568	9.12	20231114	2.73	N	198440	100	31 억	260756	N	N	N	N
53	20231220	131000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	9	2	0.53	57364648	33574	96.80	1709	1717	1697	2205	1188	1697	1708.60	0.82	0	5602	1717	1706	1693	1682	1669	1700	1676	32	508	100	1250	1	1	31979960	546	-7.02	0.50	12	0.10	-243.00	3419.00	2895	20230519	-41.07	1568	20231114	8.80	2895	-41.07	20230519	1568	8.80	20231114	2895	-41.07	20230519	1568	8.80	20231114	2.73	N	198440	100	31 억	260756	N	N	N	N
54	20231220	120905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	13	2	0.77	53429244	31270	90.16	1709	1717	1697	2205	1188	1697	1708.64	0.82	0	4428	1717	1706	1693	1682	1669	1700	1676	32	508	100	1250	1	1	31979960	547	-7.04	0.50	12	0.10	-243.00	3419.00	2895	20230519	-40.93	1568	20231114	9.06	2895	-40.93	20230519	1568	9.06	20231114	2895	-40.93	20230519	1568	9.06	20231114	2.73	N	198440	100	31 억	260756	N	N	N	N
55	20231220	110908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1705	8	2	0.47	42337380	24776	71.44	1709	1717	1697	2205	1188	1697	1708.81	0.82	0	3353	1717	1706	1693	1682	1669	1700	1676	32	508	100	1250	1	1	31979960	545	-7.02	0.50	12	0.08	-243.00	3419.00	2895	20230519	-41.11	1568	20231114	8.74	2895	-41.11	20230519	1568	8.74	20231114	2895	-41.11	20230519	1568	8.74	20231114	2.73	N	198440	100	31 억	260756	N	N	N	N
56	20231220	100909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1709	12	2	0.71	29492808	17236	49.70	1709	1717	1697	2205	1188	1697	1711.12	0.82	0	2394	1717	1706	1693	1682	1669	1700	1676	32	508	100	1250	1	1	31979960	547	-7.03	0.50	12	0.05	-243.00	3419.00	2895	20230519	-40.97	1568	20231114	8.99	2895	-40.97	20230519	1568	8.99	20231114	2895	-40.97	20230519	1568	8.99	20231114	2.73	N	198440	100	31 억	260756	N	N	N	N
57	20231220	090905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	13	2	0.77	1163676	685	1.98	1709	1710	1697	2205	1188	1697	1698.80	0.82	0	125	1717	1706	1693	1682	1669	1700	1676	32	508	100	1250	1	1	31979960	547	-7.04	0.50	12	0.00	-243.00	3419.00	2895	20230519	-40.93	1568	20231114	9.06	2895	-40.93	20230519	1568	9.06	20231114	2895	-40.93	20230519	1568	9.06	20231114	2.73	N	198440	100	31 억	260756	N	N	N	N
58	20231219	160905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1697	-8	5	-0.47	58494691	34524	101.23	1700	1704	1680	2215	1194	1705	1694.31	0.83	0	-3812	1765	1735	1720	1690	1675	1727	1682	32	510	100	1260	1	1	31979960	543	-6.98	0.50	12	0.11	-243.00	3419.00	2895	20230519	-41.38	1568	20231114	8.23	2895	-41.38	20230519	1568	8.23	20231114	2895	-41.38	20230519	1568	8.23	20231114	2.72	N	198440	100	31 억	264122	N	N	N	N
59	20231219	150909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	-5	5	-0.29	52983608	31277	91.71	1700	1704	1680	2215	1194	1705	1694.01	0.83	0	-3812	1765	1735	1720	1690	1675	1727	1682	32	510	100	1260	1	1	31979960	544	-7.00	0.50	12	0.10	-243.00	3419.00	2895	20230519	-41.28	1568	20231114	8.42	2895	-41.28	20230519	1568	8.42	20231114	2895	-41.28	20230519	1568	8.42	20231114	2.72	N	198440	100	31 억	264122	N	N	N	N
60	20231219	140904	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1702	-3	5	-0.18	49106697	28997	85.02	1700	1704	1680	2215	1194	1705	1693.51	0.83	0	-3814	1765	1735	1720	1690	1675	1727	1682	32	510	100	1260	1	1	31979960	544	-7.00	0.50	12	0.09	-243.00	3419.00	2895	20230519	-41.21	1568	20231114	8.55	2895	-41.21	20230519	1568	8.55	20231114	2895	-41.21	20230519	1568	8.55	20231114	2.72	N	198440	100	31 억	264122	N	N	N	N
61	20231219	130909	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	-5	5	-0.29	47009056	27763	81.40	1700	1704	1680	2215	1194	1705	1693.23	0.83	0	-3814	1765	1735	1720	1690	1675	1727	1682	32	510	100	1260	1	1	31979960	544	-7.00	0.50	12	0.09	-243.00	3419.00	2895	20230519	-41.28	1568	20231114	8.42	2895	-41.28	20230519	1568	8.42	20231114	2895	-41.28	20230519	1568	8.42	20231114	2.72	N	198440	100	31 억	264122	N	N	N	N
62	20231219	120913	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1699	-6	5	-0.35	42625576	25182	73.83	1700	1704	1680	2215	1194	1705	1692.70	0.83	0	-3695	1765	1735	1720	1690	1675	1727	1682	32	510	100	1260	1	1	31979960	543	-6.99	0.50	12	0.08	-243.00	3419.00	2895	20230519	-41.31	1568	20231114	8.35	2895	-41.31	20230519	1568	8.35	20231114	2895	-41.31	20230519	1568	8.35	20231114	2.72	N	198440	100	31 억	264122	N	N	N	N
63	20231219	110908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1697	-8	5	-0.47	28635267	16935	49.65	1700	1704	1680	2215	1194	1705	1690.89	0.83	0	-3684	1765	1735	1720	1690	1675	1727	1682	32	510	100	1260	1	1	31979960	543	-6.98	0.50	12	0.05	-243.00	3419.00	2895	20230519	-41.38	1568	20231114	8.23	2895	-41.38	20230519	1568	8.23	20231114	2895	-41.38	20230519	1568	8.23	20231114	2.72	N	198440	100	31 억	264122	N	N	N	N
64	20231219	100906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	-5	5	-0.29	25569424	15128	44.36	1700	1704	1680	2215	1194	1705	1690.21	0.83	0	-3490	1765	1735	1720	1690	1675	1727	1682	32	510	100	1260	1	1	31979960	544	-7.00	0.50	12	0.05	-243.00	3419.00	2895	20230519	-41.28	1568	20231114	8.42	2895	-41.28	20230519	1568	8.42	20231114	2895	-41.28	20230519	1568	8.42	20231114	2.72	N	198440	100	31 억	264122	N	N	N	N
65	20231219	090902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1687	-18	5	-1.06	8752784	5151	15.10	1700	1704	1680	2215	1194	1705	1699.24	0.83	0	-2831	1765	1735	1720	1690	1675	1727	1682	32	510	100	1260	1	1	31979960	540	-6.94	0.49	12	0.02	-243.00	3419.00	2895	20230519	-41.73	1568	20231114	7.59	2895	-41.73	20230519	1568	7.59	20231114	2895	-41.73	20230519	1568	7.59	20231114	2.72	N	198440	100	31 억	264122	N	N	N	N
66	20231218	160902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1705	-17	5	-0.99	58384613	34106	88.72	1750	1750	1705	2235	1206	1722	1711.86	0.85	0	-9720	1758	1740	1722	1704	1686	1749	1713	32	513	100	1270	1	1	31979960	545	-7.02	0.50	12	0.11	-243.00	3419.00	2895	20230519	-41.11	1568	20231114	8.74	2895	-41.11	20230519	1568	8.74	20231114	2895	-41.11	20230519	1568	8.74	20231114	2.73	N	198440	100	31 억	272058	N	N	N	N
67	20231218	150905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1712	-10	5	-0.58	54004825	31541	82.05	1750	1750	1705	2235	1206	1722	1712.21	0.85	0	-7794	1758	1740	1722	1704	1686	1749	1713	32	513	100	1270	1	1	31979960	547	-7.05	0.50	12	0.10	-243.00	3419.00	2895	20230519	-40.86	1568	20231114	9.18	2895	-40.86	20230519	1568	9.18	20231114	2895	-40.86	20230519	1568	9.18	20231114	2.73	N	198440	100	31 억	272058	N	N	N	N
68	20231218	140901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1712	-10	5	-0.58	24175728	14084	36.64	1750	1750	1712	2235	1206	1722	1716.54	0.85	0	-2095	1758	1740	1722	1704	1686	1749	1713	32	513	100	1270	1	1	31979960	547	-7.05	0.50	12	0.04	-243.00	3419.00	2895	20230519	-40.86	1568	20231114	9.18	2895	-40.86	20230519	1568	9.18	20231114	2895	-40.86	20230519	1568	9.18	20231114	2.73	N	198440	100	31 억	272058	N	N	N	N
69	20231218	130901	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	-9	5	-0.52	21001292	12230	31.81	1750	1750	1712	2235	1206	1722	1717.19	0.85	0	-1400	1758	1740	1722	1704	1686	1749	1713	32	513	100	1270	1	1	31979960	548	-7.05	0.50	12	0.04	-243.00	3419.00	2895	20230519	-40.83	1568	20231114	9.25	2895	-40.83	20230519	1568	9.25	20231114	2895	-40.83	20230519	1568	9.25	20231114	2.73	N	198440	100	31 억	272058	N	N	N	N
70	20231218	120855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1714	-8	5	-0.46	12392451	7203	18.74	1750	1750	1714	2235	1206	1722	1720.46	0.85	0	-1399	1758	1740	1722	1704	1686	1749	1713	32	513	100	1270	1	1	31979960	548	-7.05	0.50	12	0.02	-243.00	3419.00	2895	20230519	-40.79	1568	20231114	9.31	2895	-40.79	20230519	1568	9.31	20231114	2895	-40.79	20230519	1568	9.31	20231114	2.73	N	198440	100	31 억	272058	N	N	N	N
71	20231218	110858	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1717	-5	5	-0.29	6823765	3956	10.29	1750	1750	1714	2235	1206	1722	1724.92	0.85	0	-862	1758	1740	1722	1704	1686	1749	1713	32	513	100	1270	1	1	31979960	549	-7.07	0.50	12	0.01	-243.00	3419.00	2895	20230519	-40.69	1568	20231114	9.50	2895	-40.69	20230519	1568	9.50	20231114	2895	-40.69	20230519	1568	9.50	20231114	2.73	N	198440	100	31 억	272058	N	N	N	N
72	20231218	100857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1716	-6	5	-0.35	2738358	1575	4.10	1750	1750	1716	2235	1206	1722	1738.64	0.85	0	-497	1758	1740	1722	1704	1686	1749	1713	32	513	100	1270	1	1	31979960	549	-7.06	0.50	12	0.00	-243.00	3419.00	2895	20230519	-40.73	1568	20231114	9.44	2895	-40.73	20230519	1568	9.44	20231114	2895	-40.73	20230519	1568	9.44	20231114	2.73	N	198440	100	31 억	272058	N	N	N	N
73	20231218	090855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1721	-1	5	-0.06	1924048	1101	2.86	1750	1750	1721	2235	1206	1722	1747.55	0.85	0	-245	1758	1740	1722	1704	1686	1749	1713	32	513	100	1270	1	1	31979960	550	-7.08	0.50	12	0.00	-243.00	3419.00	2895	20230519	-40.55	1568	20231114	9.76	2895	-40.55	20230519	1568	9.76	20231114	2895	-40.55	20230519	1568	9.76	20231114	2.73	N	198440	100	31 억	272058	N	N	N	N
74	20231215	160857	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1722	11	2	0.64	65928007	38421	87.21	1713	1740	1704	2220	1198	1711	1715.93	0.87	0	-6072	1761	1736	1719	1694	1677	1727	1685	32	509	100	1260	1	1	31979960	551	-7.09	0.50	12	0.12	-243.00	3419.00	2895	20230519	-40.52	1568	20231114	9.82	2895	-40.52	20230519	1568	9.82	20231114	2895	-40.52	20230519	1568	9.82	20231114	2.71	N	198440	100	31 억	278130	N	N	N	N
75	20231215	150900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	2	2	0.12	53560643	31222	70.87	1713	1740	1704	2220	1198	1711	1715.48	0.87	0	-5818	1761	1736	1719	1694	1677	1727	1685	32	509	100	1260	1	1	31979960	548	-7.05	0.50	12	0.10	-243.00	3419.00	2895	20230519	-40.83	1568	20231114	9.25	2895	-40.83	20230519	1568	9.25	20231114	2895	-40.83	20230519	1568	9.25	20231114	2.71	N	198440	100	31 억	278130	N	N	N	N
76	20231215	140900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1715	4	2	0.23	49960651	29121	66.10	1713	1740	1704	2220	1198	1711	1715.62	0.87	0	-5690	1761	1736	1719	1694	1677	1727	1685	32	509	100	1260	1	1	31979960	548	-7.06	0.50	12	0.09	-243.00	3419.00	2895	20230519	-40.76	1568	20231114	9.38	2895	-40.76	20230519	1568	9.38	20231114	2895	-40.76	20230519	1568	9.38	20231114	2.71	N	198440	100	31 억	278130	N	N	N	N
77	20231215	130854	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1712	1	2	0.06	46209000	26934	61.13	1713	1740	1704	2220	1198	1711	1715.64	0.87	0	-5339	1761	1736	1719	1694	1677	1727	1685	32	509	100	1260	1	1	31979960	547	-7.05	0.50	12	0.08	-243.00	3419.00	2895	20230519	-40.86	1568	20231114	9.18	2895	-40.86	20230519	1568	9.18	20231114	2895	-40.86	20230519	1568	9.18	20231114	2.71	N	198440	100	31 억	278130	N	N	N	N
78	20231215	120855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1712	1	2	0.06	45576919	26565	60.30	1713	1740	1704	2220	1198	1711	1715.68	0.87	0	-5339	1761	1736	1719	1694	1677	1727	1685	32	509	100	1260	1	1	31979960	547	-7.05	0.50	12	0.08	-243.00	3419.00	2895	20230519	-40.86	1568	20231114	9.18	2895	-40.86	20230519	1568	9.18	20231114	2895	-40.86	20230519	1568	9.18	20231114	2.71	N	198440	100	31 억	278130	N	N	N	N
79	20231215	110850	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1717	6	2	0.35	42876695	24989	56.72	1713	1740	1704	2220	1198	1711	1715.82	0.87	0	-5339	1761	1736	1719	1694	1677	1727	1685	32	509	100	1260	1	1	31979960	549	-7.07	0.50	12	0.08	-243.00	3419.00	2895	20230519	-40.69	1568	20231114	9.50	2895	-40.69	20230519	1568	9.50	20231114	2895	-40.69	20230519	1568	9.50	20231114	2.71	N	198440	100	31 억	278130	N	N	N	N
80	20231215	100855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1723	12	2	0.70	28928869	16853	38.25	1713	1740	1704	2220	1198	1711	1716.54	0.87	0	-4195	1761	1736	1719	1694	1677	1727	1685	32	509	100	1260	1	1	31979960	551	-7.09	0.50	12	0.05	-243.00	3419.00	2895	20230519	-40.48	1568	20231114	9.89	2895	-40.48	20230519	1568	9.89	20231114	2895	-40.48	20230519	1568	9.89	20231114	2.71	N	198440	100	31 억	278130	N	N	N	N
81	20231215	090859	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	-1	5	-0.06	8951956	5215	11.84	1713	1740	1704	2220	1198	1711	1716.58	0.87	0	-352	1761	1736	1719	1694	1677	1727	1685	32	509	100	1260	1	1	31979960	547	-7.04	0.50	12	0.02	-243.00	3419.00	2895	20230519	-40.93	1568	20231114	9.06	2895	-40.93	20230519	1568	9.06	20231114	2895	-40.93	20230519	1568	9.06	20231114	2.71	N	198440	100	31 억	278130	N	N	N	N
82	20231214	160851	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1711	-13	5	-0.75	75340303	43906	52.82	1744	1744	1702	2240	1207	1724	1715.95	0.89	0	-7218	1745	1734	1716	1705	1687	1740	1711	32	516	100	1270	1	1	31979960	547	-7.04	0.50	12	0.14	-243.00	3419.00	2895	20230519	-40.90	1568	20231114	9.12	2895	-40.90	20230519	1568	9.12	20231114	2895	-40.90	20230519	1568	9.12	20231114	2.74	N	198440	100	31 억	285348	N	N	N	N
83	20231214	150922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	-11	5	-0.64	72777103	42408	51.01	1744	1744	1702	2240	1207	1724	1716.12	0.89	0	-5817	1745	1734	1716	1705	1687	1740	1711	32	516	100	1270	1	1	31979960	548	-7.05	0.50	12	0.13	-243.00	3419.00	2895	20230519	-40.83	1568	20231114	9.25	2895	-40.83	20230519	1568	9.25	20231114	2895	-40.83	20230519	1568	9.25	20231114	2.74	N	198440	100	31 억	285348	N	N	N	N
84	20231214	140855	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	-14	5	-0.81	62624089	36486	43.89	1744	1744	1702	2240	1207	1724	1716.39	0.89	0	-2400	1745	1734	1716	1705	1687	1740	1711	32	516	100	1270	1	1	31979960	547	-7.04	0.50	12	0.11	-243.00	3419.00	2895	20230519	-40.93	1568	20231114	9.06	2895	-40.93	20230519	1568	9.06	20231114	2895	-40.93	20230519	1568	9.06	20231114	2.74	N	198440	100	31 억	285348	N	N	N	N
85	20231214	130919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	-14	5	-0.81	61786262	35998	43.30	1744	1744	1702	2240	1207	1724	1716.38	0.89	0	-2159	1745	1734	1716	1705	1687	1740	1711	32	516	100	1270	1	1	31979960	547	-7.04	0.50	12	0.11	-243.00	3419.00	2895	20230519	-40.93	1568	20231114	9.06	2895	-40.93	20230519	1568	9.06	20231114	2895	-40.93	20230519	1568	9.06	20231114	2.74	N	198440	100	31 억	285348	N	N	N	N
86	20231214	120932	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	-11	5	-0.64	38193021	22185	26.69	1744	1744	1713	2240	1207	1724	1721.57	0.89	0	-3888	1745	1734	1716	1705	1687	1740	1711	32	516	100	1270	1	1	31979960	548	-7.05	0.50	12	0.07	-243.00	3419.00	2895	20230519	-40.83	1568	20231114	9.25	2895	-40.83	20230519	1568	9.25	20231114	2895	-40.83	20230519	1568	9.25	20231114	2.74	N	198440	100	31 억	285348	N	N	N	N
87	20231214	110905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1715	-9	5	-0.52	33985009	19735	23.74	1744	1744	1713	2240	1207	1724	1722.07	0.89	0	-3234	1745	1734	1716	1705	1687	1740	1711	32	516	100	1270	1	1	31979960	548	-7.06	0.50	12	0.06	-243.00	3419.00	2895	20230519	-40.76	1568	20231114	9.38	2895	-40.76	20230519	1568	9.38	20231114	2895	-40.76	20230519	1568	9.38	20231114	2.74	N	198440	100	31 억	285348	N	N	N	N
88	20231214	100844	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	-11	5	-0.64	17770249	10284	12.37	1744	1744	1713	2240	1207	1724	1727.95	0.89	0	-1190	1745	1734	1716	1705	1687	1740	1711	32	516	100	1270	1	1	31979960	548	-7.05	0.50	12	0.03	-243.00	3419.00	2895	20230519	-40.83	1568	20231114	9.25	2895	-40.83	20230519	1568	9.25	20231114	2895	-40.83	20230519	1568	9.25	20231114	2.74	N	198440	100	31 억	285348	N	N	N	N
89	20231214	090824	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1743	19	2	1.10	2064560	1184	1.42	1744	1744	1740	2240	1207	1724	1743.72	0.89	0	-133	1745	1734	1716	1705	1687	1740	1711	32	516	100	1270	1	1	31979960	557	-7.17	0.51	12	0.00	-243.00	3419.00	2895	20230519	-39.79	1568	20231114	11.16	2895	-39.79	20230519	1568	11.16	20231114	2895	-39.79	20230519	1568	11.16	20231114	2.74	N	198440	100	31 억	285348	N	N	N	N
90	20231213	160849	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1724	18	2	1.06	140718219	82344	308.74	1707	1727	1698	2215	1195	1706	1708.86	0.86	0	10778	1730	1718	1708	1696	1686	1724	1702	32	509	100	1260	1	1	31979960	551	-7.09	0.50	12	0.26	-243.00	3419.00	2895	20230519	-40.45	1568	20231114	9.95	2895	-40.45	20230519	1568	9.95	20231114	2895	-40.45	20230519	1568	9.95	20231114	2.75	N	198440	100	31 억	274575	N	N	N	N
91	20231213	150908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1725	19	2	1.11	127984970	74961	281.06	1707	1726	1698	2215	1195	1706	1707.35	0.86	0	9742	1730	1718	1708	1696	1686	1724	1702	32	509	100	1260	1	1	31979960	552	-7.10	0.50	12	0.23	-243.00	3419.00	2895	20230519	-40.41	1568	20231114	10.01	2895	-40.41	20230519	1568	10.01	20231114	2895	-40.41	20230519	1568	10.01	20231114	2.75	N	198440	100	31 억	274575	N	N	N	N
92	20231213	140907	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	7	2	0.41	99661331	58516	219.40	1707	1719	1698	2215	1195	1706	1703.15	0.86	0	6302	1730	1718	1708	1696	1686	1724	1702	32	509	100	1260	1	1	31979960	548	-7.05	0.50	12	0.18	-243.00	3419.00	2895	20230519	-40.83	1568	20231114	9.25	2895	-40.83	20230519	1568	9.25	20231114	2895	-40.83	20230519	1568	9.25	20231114	2.75	N	198440	100	31 억	274575	N	N	N	N
93	20231213	130911	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	7	2	0.41	75916999	44578	167.14	1707	1719	1698	2215	1195	1706	1703.01	0.86	0	661	1730	1718	1708	1696	1686	1724	1702	32	509	100	1260	1	1	31979960	548	-7.05	0.50	12	0.14	-243.00	3419.00	2895	20230519	-40.83	1568	20231114	9.25	2895	-40.83	20230519	1568	9.25	20231114	2895	-40.83	20230519	1568	9.25	20231114	2.75	N	198440	100	31 억	274575	N	N	N	N
94	20231213	120905	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1699	-7	5	-0.41	54315128	31875	119.51	1707	1719	1698	2215	1195	1706	1704.00	0.86	0	-1208	1730	1718	1708	1696	1686	1724	1702	32	509	100	1260	1	1	31979960	543	-6.99	0.50	12	0.10	-243.00	3419.00	2895	20230519	-41.31	1568	20231114	8.35	2895	-41.31	20230519	1568	8.35	20231114	2895	-41.31	20230519	1568	8.35	20231114	2.75	N	198440	100	31 억	274575	N	N	N	N
95	20231213	110908	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1715	9	2	0.53	9141857	5337	20.01	1707	1719	1705	2215	1195	1706	1712.92	0.86	0	-1508	1730	1718	1708	1696	1686	1724	1702	32	509	100	1260	1	1	31979960	548	-7.06	0.50	12	0.02	-243.00	3419.00	2895	20230519	-40.76	1568	20231114	9.38	2895	-40.76	20230519	1568	9.38	20231114	2895	-40.76	20230519	1568	9.38	20231114	2.75	N	198440	100	31 억	274575	N	N	N	N
96	20231213	100914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	7	2	0.41	3158191	1846	6.92	1707	1715	1705	2215	1195	1706	1710.83	0.86	0	-1105	1730	1718	1708	1696	1686	1724	1702	32	509	100	1260	1	1	31979960	548	-7.05	0.50	12	0.01	-243.00	3419.00	2895	20230519	-40.83	1568	20231114	9.25	2895	-40.83	20230519	1568	9.25	20231114	2895	-40.83	20230519	1568	9.25	20231114	2.75	N	198440	100	31 억	274575	N	N	N	N
97	20231213	090900	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	0	3	0.00	219159	128	0.48	1707	1715	1706	2215	1195	1706	1712.18	0.86	0	-19	1730	1718	1708	1696	1686	1724	1702	32	509	100	1260	1	1	31979960	546	-7.02	0.50	12	0.00	-243.00	3419.00	2895	20230519	-41.07	1568	20231114	8.80	2895	-41.07	20230519	1568	8.80	20231114	2895	-41.07	20230519	1568	8.80	20231114	2.75	N	198440	100	31 억	274575	N	N	N	N
98	20231212	160831	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	6	2	0.35	44859819	26347	53.02	1699	1720	1698	2210	1190	1700	1702.65	0.86	0	577	1752	1726	1712	1686	1672	1719	1679	32	510	100	1250	1	1	31979960	546	-7.02	0.50	12	0.08	-243.00	3419.00	2895	20230519	-41.07	1568	20231114	8.80	2895	-41.07	20230519	1568	8.80	20231114	2895	-41.07	20230519	1568	8.80	20231114	2.76	N	198440	100	31 억	273998	N	N	N	N
99	20231212	150838	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1709	9	2	0.53	44167115	25941	52.20	1699	1720	1698	2210	1190	1700	1702.60	0.86	0	577	1752	1726	1712	1686	1672	1719	1679	32	510	100	1250	1	1	31979960	547	-7.03	0.50	12	0.08	-243.00	3419.00	2895	20230519	-40.97	1568	20231114	8.99	2895	-40.97	20230519	1568	8.99	20231114	2895	-40.97	20230519	1568	8.99	20231114	2.76	N	198440	100	31 억	273998	N	N	N	N
100	20231212	140752	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1716	16	2	0.94	42767089	25121	50.55	1699	1720	1698	2210	1190	1700	1702.44	0.86	0	316	1752	1726	1712	1686	1672	1719	1679	32	510	100	1250	1	1	31979960	549	-7.06	0.50	12	0.08	-243.00	3419.00	2895	20230519	-40.73	1568	20231114	9.44	2895	-40.73	20230519	1568	9.44	20231114	2895	-40.73	20230519	1568	9.44	20231114	2.76	N	198440	100	31 억	273998	N	N	N	N
101	20231212	130757	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1705	5	2	0.29	36899159	21685	43.64	1699	1720	1698	2210	1190	1700	1701.60	0.86	0	-1543	1752	1726	1712	1686	1672	1719	1679	32	510	100	1250	1	1	31979960	545	-7.02	0.50	12	0.07	-243.00	3419.00	2895	20230519	-41.11	1568	20231114	8.74	2895	-41.11	20230519	1568	8.74	20231114	2895	-41.11	20230519	1568	8.74	20231114	2.76	N	198440	100	31 억	273998	N	N	N	N
102	20231212	120746	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1704	4	2	0.24	33009849	19401	39.04	1699	1720	1698	2210	1190	1700	1701.45	0.86	0	-1785	1752	1726	1712	1686	1672	1719	1679	32	510	100	1250	1	1	31979960	545	-7.01	0.50	12	0.06	-243.00	3419.00	2895	20230519	-41.14	1568	20231114	8.67	2895	-41.14	20230519	1568	8.67	20231114	2895	-41.14	20230519	1568	8.67	20231114	2.76	N	198440	100	31 억	273998	N	N	N	N
103	20231212	110801	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1705	5	2	0.29	31799539	18691	37.61	1699	1720	1698	2210	1190	1700	1701.33	0.86	0	-1978	1752	1726	1712	1686	1672	1719	1679	32	510	100	1250	1	1	31979960	545	-7.02	0.50	12	0.06	-243.00	3419.00	2895	20230519	-41.11	1568	20231114	8.74	2895	-41.11	20230519	1568	8.74	20231114	2895	-41.11	20230519	1568	8.74	20231114	2.76	N	198440	100	31 억	273998	N	N	N	N
104	20231212	100831	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	6	2	0.35	24623408	14483	29.14	1699	1720	1698	2210	1190	1700	1700.16	0.86	0	-3190	1752	1726	1712	1686	1672	1719	1679	32	510	100	1250	1	1	31979960	546	-7.02	0.50	12	0.05	-243.00	3419.00	2895	20230519	-41.07	1568	20231114	8.80	2895	-41.07	20230519	1568	8.80	20231114	2895	-41.07	20230519	1568	8.80	20231114	2.76	N	198440	100	31 억	273998	N	N	N	N
105	20231212	090830	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1720	20	2	1.18	15255043	8972	18.05	1699	1720	1699	2210	1190	1700	1700.29	0.86	0	-799	1752	1726	1712	1686	1672	1719	1679	32	510	100	1250	1	1	31979960	550	-7.08	0.50	12	0.03	-243.00	3419.00	2895	20230519	-40.59	1568	20231114	9.69	2895	-40.59	20230519	1568	9.69	20231114	2895	-40.59	20230519	1568	9.69	20231114	2.76	N	198440	100	31 억	273998	N	N	N	N
106	20231211	160834	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	-13	5	-0.76	84571073	49694	167.72	1703	1738	1698	2225	1200	1713	1701.84	0.85	-3941	-3169	1730	1721	1712	1703	1694	1726	1708	32	512	100	1260	1	1	31979960	544	-7.00	0.50	12	0.16	-243.00	3419.00	2895	20230519	-41.28	1568	20231114	8.42	2895	-41.28	20230519	1568	8.42	20231114	2895	-41.28	20230519	1568	8.42	20231114	2.78	N	198440	100	31 억	273226	N	N	N	N
107	20231211	150831	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1699	-14	5	-0.82	78229297	45963	155.13	1703	1738	1698	2225	1200	1713	1702.01	0.85	-3941	-2779	1730	1721	1712	1703	1694	1726	1708	32	512	100	1260	1	1	31979960	543	-6.99	0.50	12	0.14	-243.00	3419.00	2895	20230519	-41.31	1568	20231114	8.35	2895	-41.31	20230519	1568	8.35	20231114	2895	-41.31	20230519	1568	8.35	20231114	2.78	N	198440	100	31 억	273226	N	N	N	N
108	20231211	140831	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1699	-14	5	-0.82	65348219	38381	129.54	1703	1738	1699	2225	1200	1713	1702.62	0.85	-3941	-2098	1730	1721	1712	1703	1694	1726	1708	32	512	100	1260	1	1	31979960	543	-6.99	0.50	12	0.12	-243.00	3419.00	2895	20230519	-41.31	1568	20231114	8.35	2895	-41.31	20230519	1568	8.35	20231114	2895	-41.31	20230519	1568	8.35	20231114	2.78	N	198440	100	31 억	273226	N	N	N	N
109	20231211	130831	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1703	-10	5	-0.58	50583717	29697	100.23	1703	1738	1700	2225	1200	1713	1703.33	0.85	-3941	-3220	1730	1721	1712	1703	1694	1726	1708	32	512	100	1260	1	1	31979960	545	-7.01	0.50	12	0.09	-243.00	3419.00	2895	20230519	-41.17	1568	20231114	8.61	2895	-41.17	20230519	1568	8.61	20231114	2895	-41.17	20230519	1568	8.61	20231114	2.78	N	198440	100	31 억	273226	N	N	N	N
110	20231211	120831	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1705	-8	5	-0.47	32175501	18873	63.70	1703	1738	1700	2225	1200	1713	1704.84	0.85	-3941	-1128	1730	1721	1712	1703	1694	1726	1708	32	512	100	1260	1	1	31979960	545	-7.02	0.50	12	0.06	-243.00	3419.00	2895	20230519	-41.11	1568	20231114	8.74	2895	-41.11	20230519	1568	8.74	20231114	2895	-41.11	20230519	1568	8.74	20231114	2.78	N	198440	100	31 억	273226	N	N	N	N
111	20231211	110827	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1704	-9	5	-0.53	26712774	15666	52.87	1703	1738	1700	2225	1200	1713	1705.14	0.85	-3941	-1159	1730	1721	1712	1703	1694	1726	1708	32	512	100	1260	1	1	31979960	545	-7.01	0.50	12	0.05	-243.00	3419.00	2895	20230519	-41.14	1568	20231114	8.67	2895	-41.14	20230519	1568	8.67	20231114	2895	-41.14	20230519	1568	8.67	20231114	2.78	N	198440	100	31 억	273226	N	N	N	N
112	20231211	100826	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1706	-7	5	-0.41	23258886	13641	46.04	1703	1738	1700	2225	1200	1713	1705.07	0.85	-3941	-1101	1730	1721	1712	1703	1694	1726	1708	32	512	100	1260	1	1	31979960	546	-7.02	0.50	12	0.04	-243.00	3419.00	2895	20230519	-41.07	1568	20231114	8.80	2895	-41.07	20230519	1568	8.80	20231114	2895	-41.07	20230519	1568	8.80	20231114	2.78	N	198440	100	31 억	273226	N	N	N	N
113	20231211	090826	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1715	2	2	0.12	4269524	2493	8.41	1703	1738	1703	2225	1200	1713	1712.60	0.85	-3941	-176	1730	1721	1712	1703	1694	1726	1708	32	512	100	1260	1	1	31979960	548	-7.06	0.50	12	0.01	-243.00	3419.00	2895	20230519	-40.76	1568	20231114	9.38	2895	-40.76	20230519	1568	9.38	20231114	2895	-40.76	20230519	1568	9.38	20231114	2.78	N	198440	100	31 억	273226	N	N	N	N
114	20231208	160817	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	10	2	0.59	50490813	29479	38.61	1703	1721	1703	2210	1193	1703	1712.77	0.85	0	3941	1723	1713	1706	1696	1689	1709	1692	32	507	100	1260	1	1	31979960	548	-7.05	0.50	12	0.09	-243.00	3419.00	2895	20230519	-40.83	1568	20231114	9.25	2895	-40.83	20230519	1568	9.25	20231114	2895	-40.83	20230519	1568	9.25	20231114	2.78	N	198440	100	31 억	273226	N	N	N	N
115	20231208	150821	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1709	6	2	0.35	46414622	27098	35.49	1703	1721	1703	2210	1193	1703	1712.84	0.85	0	3369	1723	1713	1706	1696	1689	1709	1692	32	507	100	1260	1	1	31979960	547	-7.03	0.50	12	0.08	-243.00	3419.00	2895	20230519	-40.97	1568	20231114	8.99	2895	-40.97	20230519	1568	8.99	20231114	2895	-40.97	20230519	1568	8.99	20231114	2.78	N	198440	100	31 억	273226	N	N	N	N
116	20231208	140820	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1711	8	2	0.47	38832433	22664	29.68	1703	1721	1703	2210	1193	1703	1713.40	0.85	0	2859	1723	1713	1706	1696	1689	1709	1692	32	507	100	1260	1	1	31979960	547	-7.04	0.50	12	0.07	-243.00	3419.00	2895	20230519	-40.90	1568	20231114	9.12	2895	-40.90	20230519	1568	9.12	20231114	2895	-40.90	20230519	1568	9.12	20231114	2.78	N	198440	100	31 억	273226	N	N	N	N
117	20231208	130818	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	7	2	0.41	32296531	18843	24.68	1703	1721	1703	2210	1193	1703	1713.98	0.85	0	2447	1723	1713	1706	1696	1689	1709	1692	32	507	100	1260	1	1	31979960	547	-7.04	0.50	12	0.06	-243.00	3419.00	2895	20230519	-40.93	1568	20231114	9.06	2895	-40.93	20230519	1568	9.06	20231114	2895	-40.93	20230519	1568	9.06	20231114	2.78	N	198440	100	31 억	273226	N	N	N	N
118	20231208	120816	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	7	2	0.41	27541499	16063	21.04	1703	1721	1703	2210	1193	1703	1714.59	0.85	0	1774	1723	1713	1706	1696	1689	1709	1692	32	507	100	1260	1	1	31979960	547	-7.04	0.50	12	0.05	-243.00	3419.00	2895	20230519	-40.93	1568	20231114	9.06	2895	-40.93	20230519	1568	9.06	20231114	2895	-40.93	20230519	1568	9.06	20231114	2.78	N	198440	100	31 억	273226	N	N	N	N
119	20231208	110813	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1711	8	2	0.47	19942416	11622	15.22	1703	1721	1703	2210	1193	1703	1715.92	0.85	0	498	1723	1713	1706	1696	1689	1709	1692	32	507	100	1260	1	1	31979960	547	-7.04	0.50	12	0.04	-243.00	3419.00	2895	20230519	-40.90	1568	20231114	9.12	2895	-40.90	20230519	1568	9.12	20231114	2895	-40.90	20230519	1568	9.12	20231114	2.78	N	198440	100	31 억	273226	N	N	N	N
120	20231208	100822	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1712	9	2	0.53	14133964	8234	10.78	1703	1721	1703	2210	1193	1703	1716.54	0.85	0	436	1723	1713	1706	1696	1689	1709	1692	32	507	100	1260	1	1	31979960	547	-7.05	0.50	12	0.03	-243.00	3419.00	2895	20230519	-40.86	1568	20231114	9.18	2895	-40.86	20230519	1568	9.18	20231114	2895	-40.86	20230519	1568	9.18	20231114	2.78	N	198440	100	31 억	273226	N	N	N	N
121	20231208	090811	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1714	11	2	0.65	1070869	624	0.82	1703	1721	1703	2210	1193	1703	1716.14	0.85	0	8	1723	1713	1706	1696	1689	1709	1692	32	507	100	1260	1	1	31979960	548	-7.05	0.50	12	0.00	-243.00	3419.00	2895	20230519	-40.79	1568	20231114	9.31	2895	-40.79	20230519	1568	9.31	20231114	2895	-40.79	20230519	1568	9.31	20231114	2.78	N	198440	100	31 억	273226	N	N	N	N
122	20231207	160815	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1703	-1	5	-0.06	130277199	76331	154.53	1704	1716	1699	2215	1193	1704	1706.75	0.82	0	10787	1724	1714	1697	1687	1670	1719	1692	32	511	100	1260	1	1	31979960	545	-7.01	0.50	12	0.24	-243.00	3419.00	2930	20221205	-41.88	1568	20231114	8.61	2895	-41.17	20230519	1568	8.61	20231114	2895	-41.17	20230519	1568	8.61	20231114	2.82	N	198440	100	31 억	262439	N	N	N	N
123	20231207	150817	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1713	9	2	0.53	123879222	72576	146.93	1704	1716	1699	2215	1193	1704	1706.89	0.82	0	10817	1724	1714	1697	1687	1670	1719	1692	32	511	100	1260	1	1	31979960	548	-7.05	0.50	12	0.23	-243.00	3419.00	2930	20221205	-41.54	1568	20231114	9.25	2895	-40.83	20230519	1568	9.25	20231114	2895	-40.83	20230519	1568	9.25	20231114	2.82	N	198440	100	31 억	262439	N	N	N	N
124	20231207	140812	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1704	0	3	0.00	104857538	61467	124.44	1704	1714	1699	2215	1193	1704	1705.92	0.82	0	11368	1724	1714	1697	1687	1670	1719	1692	32	511	100	1260	1	1	31979960	545	-7.01	0.50	12	0.19	-243.00	3419.00	2930	20221205	-41.84	1568	20231114	8.67	2895	-41.14	20230519	1568	8.67	20231114	2895	-41.14	20230519	1568	8.67	20231114	2.82	N	198440	100	31 억	262439	N	N	N	N
125	20231207	130811	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1712	8	2	0.47	103082699	60427	122.33	1704	1714	1699	2215	1193	1704	1705.90	0.82	0	11315	1724	1714	1697	1687	1670	1719	1692	32	511	100	1260	1	1	31979960	547	-7.05	0.50	12	0.19	-243.00	3419.00	2930	20221205	-41.57	1568	20231114	9.18	2895	-40.86	20230519	1568	9.18	20231114	2895	-40.86	20230519	1568	9.18	20231114	2.82	N	198440	100	31 억	262439	N	N	N	N
126	20231207	120814	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1705	1	2	0.06	92768030	54399	110.13	1704	1714	1699	2215	1193	1704	1705.33	0.82	0	8618	1724	1714	1697	1687	1670	1719	1692	32	511	100	1260	1	1	31979960	545	-7.02	0.50	12	0.17	-243.00	3419.00	2930	20221205	-41.81	1568	20231114	8.74	2895	-41.11	20230519	1568	8.74	20231114	2895	-41.11	20230519	1568	8.74	20231114	2.82	N	198440	100	31 억	262439	N	N	N	N
127	20231207	110809	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	6	2	0.35	78239001	45897	92.92	1704	1714	1699	2215	1193	1704	1704.66	0.82	0	8050	1724	1714	1697	1687	1670	1719	1692	32	511	100	1260	1	1	31979960	547	-7.04	0.50	12	0.14	-243.00	3419.00	2930	20221205	-41.64	1568	20231114	9.06	2895	-40.93	20230519	1568	9.06	20231114	2895	-40.93	20230519	1568	9.06	20231114	2.82	N	198440	100	31 억	262439	N	N	N	N
128	20231207	100806	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1710	6	2	0.35	63130175	37062	75.03	1704	1714	1699	2215	1193	1704	1703.37	0.82	0	7307	1724	1714	1697	1687	1670	1719	1692	32	511	100	1260	1	1	31979960	547	-7.04	0.50	12	0.12	-243.00	3419.00	2930	20221205	-41.64	1568	20231114	9.06	2895	-40.93	20230519	1568	9.06	20231114	2895	-40.93	20230519	1568	9.06	20231114	2.82	N	198440	100	31 억	262439	N	N	N	N
129	20231207	090814	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1703	-1	5	-0.06	1748279	1026	2.08	1704	1704	1700	2215	1193	1704	1703.98	0.82	0	-162	1724	1714	1697	1687	1670	1719	1692	32	511	100	1260	1	1	31979960	545	-7.01	0.50	12	0.00	-243.00	3419.00	2930	20221205	-41.88	1568	20231114	8.61	2895	-41.17	20230519	1568	8.61	20231114	2895	-41.17	20230519	1568	8.61	20231114	2.82	N	198440	100	31 억	262439	N	N	N	N
130	20231206	160802	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1704	24	2	1.43	83653114	49259	98.98	1680	1707	1680	2180	1176	1680	1698.20	0.81	0	4537	1732	1705	1675	1648	1618	1719	1662	32	500	100	1240	1	1	31979960	545	-7.01	0.50	12	0.15	-243.00	3419.00	2990	20221202	-43.01	1568	20231114	8.67	2895	-41.14	20230519	1568	8.67	20231114	2895	-41.14	20230519	1568	8.67	20231114	2.83	N	198440	100	31 억	257902	N	N	N	N
131	20231206	150816	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1702	22	2	1.31	80867741	47624	95.69	1680	1707	1680	2180	1176	1680	1698.05	0.81	0	4763	1732	1705	1675	1648	1618	1719	1662	32	500	100	1240	1	1	31979960	544	-7.00	0.50	12	0.15	-243.00	3419.00	2990	20221202	-43.08	1568	20231114	8.55	2895	-41.21	20230519	1568	8.55	20231114	2895	-41.21	20230519	1568	8.55	20231114	2.83	N	198440	100	31 억	257902	N	N	N	N
132	20231206	140814	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1705	25	2	1.49	67280911	39617	79.60	1680	1707	1680	2180	1176	1680	1698.28	0.81	0	2029	1732	1705	1675	1648	1618	1719	1662	32	500	100	1240	1	1	31979960	545	-7.02	0.50	12	0.12	-243.00	3419.00	2990	20221202	-42.98	1568	20231114	8.74	2895	-41.11	20230519	1568	8.74	20231114	2895	-41.11	20230519	1568	8.74	20231114	2.83	N	198440	100	31 억	257902	N	N	N	N
133	20231206	130805	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1700	20	2	1.19	54021634	31831	63.96	1680	1705	1680	2180	1176	1680	1697.14	0.81	0	1204	1732	1705	1675	1648	1618	1719	1662	32	500	100	1240	1	1	31979960	544	-7.00	0.50	12	0.10	-243.00	3419.00	2990	20221202	-43.14	1568	20231114	8.42	2895	-41.28	20230519	1568	8.42	20231114	2895	-41.28	20230519	1568	8.42	20231114	2.83	N	198440	100	31 억	257902	N	N	N	N
134	20231206	120802	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1705	25	2	1.49	46045209	27147	54.55	1680	1705	1680	2180	1176	1680	1696.14	0.81	0	1866	1732	1705	1675	1648	1618	1719	1662	32	500	100	1240	1	1	31979960	545	-7.02	0.50	12	0.08	-243.00	3419.00	2990	20221202	-42.98	1568	20231114	8.74	2895	-41.11	20230519	1568	8.74	20231114	2895	-41.11	20230519	1568	8.74	20231114	2.83	N	198440	100	31 억	257902	N	N	N	N
135	20231206	110815	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1695	15	2	0.89	37963303	22394	45.00	1680	1702	1680	2180	1176	1680	1695.24	0.81	0	-26	1732	1705	1675	1648	1618	1719	1662	32	500	100	1240	1	1	31979960	542	-6.98	0.50	12	0.07	-243.00	3419.00	2990	20221202	-43.31	1568	20231114	8.10	2895	-41.45	20230519	1568	8.10	20231114	2895	-41.45	20230519	1568	8.10	20231114	2.83	N	198440	100	31 억	257902	N	N	N	N
136	20231206	100806	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1689	9	2	0.54	21004584	12404	24.92	1680	1702	1680	2180	1176	1680	1693.37	0.81	0	-387	1732	1705	1675	1648	1618	1719	1662	32	500	100	1240	1	1	31979960	540	-6.95	0.49	12	0.04	-243.00	3419.00	2990	20221202	-43.51	1568	20231114	7.72	2895	-41.66	20230519	1568	7.72	20231114	2895	-41.66	20230519	1568	7.72	20231114	2.83	N	198440	100	31 억	257902	N	N	N	N
137	20231206	090808	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1689	9	2	0.54	3402145	2025	4.07	1680	1690	1680	2180	1176	1680	1680.07	0.81	0	-156	1732	1705	1675	1648	1618	1719	1662	32	500	100	1240	1	1	31979960	540	-6.95	0.49	12	0.01	-243.00	3419.00	2990	20221202	-43.51	1568	20231114	7.72	2895	-41.66	20230519	1568	7.72	20231114	2895	-41.66	20230519	1568	7.72	20231114	2.83	N	198440	100	31 억	257902	N	N	N	N
138	20231205	160811	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1680	6	2	0.36	83974510	49732	262.65	1645	1702	1645	2175	1172	1674	1688.54	0.80	0	3065	1692	1682	1669	1659	1646	1688	1665	32	501	100	1230	1	1	31979960	537	-6.91	0.49	12	0.16	-243.00	3419.00	2990	20221202	-43.81	1568	20231114	7.14	2895	-41.97	20230519	1568	7.14	20231114	2930	-42.66	20221205	1568	7.14	20231114	2.83	N	198440	100	31 억	254837	N	N	N	N
139	20231205	150808	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1681	7	2	0.42	81227437	48097	254.01	1645	1702	1645	2175	1172	1674	1688.83	0.80	0	3222	1692	1682	1669	1659	1646	1688	1665	32	501	100	1230	1	1	31979960	538	-6.92	0.49	12	0.15	-243.00	3419.00	2990	20221202	-43.78	1568	20231114	7.21	2895	-41.93	20230519	1568	7.21	20231114	2930	-42.63	20221205	1568	7.21	20231114	2.83	N	198440	100	31 억	254837	N	N	N	N
140	20231205	140808	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1685	11	2	0.66	70752839	41872	221.14	1645	1702	1645	2175	1172	1674	1689.74	0.80	0	2493	1692	1682	1669	1659	1646	1688	1665	32	501	100	1230	1	1	31979960	539	-6.93	0.49	12	0.13	-243.00	3419.00	2990	20221202	-43.65	1568	20231114	7.46	2895	-41.80	20230519	1568	7.46	20231114	2930	-42.49	20221205	1568	7.46	20231114	2.83	N	198440	100	31 억	254837	N	N	N	N
141	20231205	130804	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1701	27	2	1.61	56882199	33692	177.94	1645	1702	1645	2175	1172	1674	1688.30	0.80	0	3051	1692	1682	1669	1659	1646	1688	1665	32	501	100	1230	1	1	31979960	544	-7.00	0.50	12	0.11	-243.00	3419.00	2990	20221202	-43.11	1568	20231114	8.48	2895	-41.24	20230519	1568	8.48	20231114	2930	-41.95	20221205	1568	8.48	20231114	2.83	N	198440	100	31 억	254837	N	N	N	N
142	20231205	120802	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1696	22	2	1.31	43117675	25586	135.13	1645	1698	1645	2175	1172	1674	1685.21	0.80	0	82	1692	1682	1669	1659	1646	1688	1665	32	501	100	1230	1	1	31979960	542	-6.98	0.50	12	0.08	-243.00	3419.00	2990	20221202	-43.28	1568	20231114	8.16	2895	-41.42	20230519	1568	8.16	20231114	2930	-42.12	20221205	1568	8.16	20231114	2.83	N	198440	100	31 억	254837	N	N	N	N
143	20231205	110802	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1696	22	2	1.31	33137970	19700	104.04	1645	1698	1645	2175	1172	1674	1682.13	0.80	0	175	1692	1682	1669	1659	1646	1688	1665	32	501	100	1230	1	1	31979960	542	-6.98	0.50	12	0.06	-243.00	3419.00	2990	20221202	-43.28	1568	20231114	8.16	2895	-41.42	20230519	1568	8.16	20231114	2930	-42.12	20221205	1568	8.16	20231114	2.83	N	198440	100	31 억	254837	N	N	N	N
144	20231205	100807	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1685	11	2	0.66	18245419	10912	57.63	1645	1695	1645	2175	1172	1674	1672.05	0.80	0	414	1692	1682	1669	1659	1646	1688	1665	32	501	100	1230	1	1	31979960	539	-6.93	0.49	12	0.03	-243.00	3419.00	2990	20221202	-43.65	1568	20231114	7.46	2895	-41.80	20230519	1568	7.46	20231114	2930	-42.49	20221205	1568	7.46	20231114	2.83	N	198440	100	31 억	254837	N	N	N	N
145	20231205	090800	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1664	-10	5	-0.60	3554229	2153	11.37	1645	1680	1645	2175	1172	1674	1650.83	0.80	0	461	1692	1682	1669	1659	1646	1688	1665	32	501	100	1230	1	1	31979960	532	-6.85	0.49	12	0.01	-243.00	3419.00	2990	20221202	-44.35	1568	20231114	6.12	2895	-42.52	20230519	1568	6.12	20231114	2930	-43.21	20221205	1568	6.12	20231114	2.83	N	198440	100	31 억	254837	N	N	N	N
146	20231204	160758	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1674	-5	5	-0.30	31319699	18705	50.90	1656	1679	1656	2180	1176	1679	1674.40	0.80	0	408	1701	1690	1684	1673	1667	1687	1670	32	501	100	1240	1	1	31979960	535	-6.89	0.49	12	0.06	-243.00	3419.00	2990	20221202	-44.01	1568	20231114	6.76	2895	-42.18	20230519	1568	6.76	20231114	2930	-42.87	20221205	1568	6.76	20231114	2.85	N	198440	100	31 억	254429	N	N	N	N
147	20231204	150802	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1673	-6	5	-0.36	30911489	18461	50.24	1656	1679	1656	2180	1176	1679	1674.42	0.80	0	401	1701	1690	1684	1673	1667	1687	1670	32	501	100	1240	1	1	31979960	535	-6.88	0.49	12	0.06	-243.00	3419.00	2990	20221202	-44.05	1568	20231114	6.70	2895	-42.21	20230519	1568	6.70	20231114	2930	-42.90	20221205	1568	6.70	20231114	2.85	N	198440	100	31 억	254429	N	N	N	N
148	20231204	140756	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1675	-4	5	-0.24	25451353	15191	41.34	1656	1679	1656	2180	1176	1679	1675.42	0.80	0	197	1701	1690	1684	1673	1667	1687	1670	32	501	100	1240	1	1	31979960	536	-6.89	0.49	12	0.05	-243.00	3419.00	2990	20221202	-43.98	1568	20231114	6.82	2895	-42.14	20230519	1568	6.82	20231114	2930	-42.83	20221205	1568	6.82	20231114	2.85	N	198440	100	31 억	254429	N	N	N	N
149	20231204	130755	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1679	0	3	0.00	18563457	11079	30.15	1656	1679	1656	2180	1176	1679	1675.55	0.80	0	-517	1701	1690	1684	1673	1667	1687	1670	32	501	100	1240	1	1	31979960	537	-6.91	0.49	12	0.03	-243.00	3419.00	2990	20221202	-43.85	1568	20231114	7.08	2895	-42.00	20230519	1568	7.08	20231114	2930	-42.70	20221205	1568	7.08	20231114	2.85	N	198440	100	31 억	254429	N	N	N	N
150	20231204	120756	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1678	-1	5	-0.06	11142544	6655	18.11	1656	1679	1656	2180	1176	1679	1674.31	0.80	0	-466	1701	1690	1684	1673	1667	1687	1670	32	501	100	1240	1	1	31979960	537	-6.91	0.49	12	0.02	-243.00	3419.00	2990	20221202	-43.88	1568	20231114	7.02	2895	-42.04	20230519	1568	7.02	20231114	2930	-42.73	20221205	1568	7.02	20231114	2.85	N	198440	100	31 억	254429	N	N	N	N
151	20231204	110758	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1678	-1	5	-0.06	8401839	5018	13.66	1656	1679	1656	2180	1176	1679	1674.34	0.80	0	-1235	1701	1690	1684	1673	1667	1687	1670	32	501	100	1240	1	1	31979960	537	-6.91	0.49	12	0.02	-243.00	3419.00	2990	20221202	-43.88	1568	20231114	7.02	2895	-42.04	20230519	1568	7.02	20231114	2930	-42.73	20221205	1568	7.02	20231114	2.85	N	198440	100	31 억	254429	N	N	N	N
152	20231204	100757	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1670	-9	5	-0.54	7101041	4242	11.54	1656	1679	1656	2180	1176	1679	1673.98	0.80	0	-1204	1701	1690	1684	1673	1667	1687	1670	32	501	100	1240	1	1	31979960	534	-6.87	0.49	12	0.01	-243.00	3419.00	2990	20221202	-44.15	1568	20231114	6.51	2895	-42.31	20230519	1568	6.51	20231114	2930	-43.00	20221205	1568	6.51	20231114	2.85	N	198440	100	31 억	254429	N	N	N	N
153	20231204	090756	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1676	-3	5	-0.18	889846	531	1.45	1656	1678	1656	2180	1176	1679	1675.79	0.80	0	-511	1701	1690	1684	1673	1667	1687	1670	32	501	100	1240	1	1	31979960	536	-6.90	0.49	12	0.00	-243.00	3419.00	2990	20221202	-43.95	1568	20231114	6.89	2895	-42.11	20230519	1568	6.89	20231114	2930	-42.80	20221205	1568	6.89	20231114	2.85	N	198440	100	31 억	254429	N	N	N	N
154	20231201	160756	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1679	-5	5	-0.30	61920461	36745	97.73	1695	1695	1678	2185	1179	1684	1685.14	0.81	0	-4854	1734	1708	1674	1648	1614	1722	1662	32	501	100	1240	1	1	31979960	537	-6.91	0.49	12	0.11	-243.00	3419.00	3045	20221129	-44.86	1568	20231114	7.08	2895	-42.00	20230519	1568	7.08	20231114	2990	-43.85	20221202	1568	7.08	20231114	2.90	N	198440	100	31 억	259283	N	N	N	N
155	20231201	150754	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1680	-4	5	-0.24	50601047	30029	79.87	1695	1695	1678	2185	1179	1684	1685.07	0.81	0	-2861	1734	1708	1674	1648	1614	1722	1662	32	501	100	1240	1	1	31979960	537	-6.91	0.49	12	0.09	-243.00	3419.00	3045	20221129	-44.83	1568	20231114	7.14	2895	-41.97	20230519	1568	7.14	20231114	2990	-43.81	20221202	1568	7.14	20231114	2.90	N	198440	100	31 억	259283	N	N	N	N
156	20231201	140754	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1683	-1	5	-0.06	45766170	27152	72.22	1695	1695	1678	2185	1179	1684	1685.55	0.81	0	-2857	1734	1708	1674	1648	1614	1722	1662	32	501	100	1240	1	1	31979960	538	-6.93	0.49	12	0.08	-243.00	3419.00	3045	20221129	-44.73	1568	20231114	7.33	2895	-41.87	20230519	1568	7.33	20231114	2990	-43.71	20221202	1568	7.33	20231114	2.90	N	198440	100	31 억	259283	N	N	N	N
157	20231201	130756	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1679	-5	5	-0.30	43284159	25677	68.29	1695	1695	1678	2185	1179	1684	1685.72	0.81	0	-2857	1734	1708	1674	1648	1614	1722	1662	32	501	100	1240	1	1	31979960	537	-6.91	0.49	12	0.08	-243.00	3419.00	3045	20221129	-44.86	1568	20231114	7.08	2895	-42.00	20230519	1568	7.08	20231114	2990	-43.85	20221202	1568	7.08	20231114	2.90	N	198440	100	31 억	259283	N	N	N	N
158	20231201	120801	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1693	9	2	0.53	31850840	18895	50.26	1695	1695	1678	2185	1179	1684	1685.68	0.81	0	-366	1734	1708	1674	1648	1614	1722	1662	32	501	100	1240	1	1	31979960	541	-6.97	0.50	12	0.06	-243.00	3419.00	3045	20221129	-44.40	1568	20231114	7.97	2895	-41.52	20230519	1568	7.97	20231114	2990	-43.38	20221202	1568	7.97	20231114	2.90	N	198440	100	31 억	259283	N	N	N	N
159	20231201	110756	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1693	9	2	0.53	31005970	18396	48.93	1695	1695	1678	2185	1179	1684	1685.47	0.81	0	-381	1734	1708	1674	1648	1614	1722	1662	32	501	100	1240	1	1	31979960	541	-6.97	0.50	12	0.06	-243.00	3419.00	3045	20221129	-44.40	1568	20231114	7.97	2895	-41.52	20230519	1568	7.97	20231114	2990	-43.38	20221202	1568	7.97	20231114	2.90	N	198440	100	31 억	259283	N	N	N	N
160	20231201	100802	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1682	-2	5	-0.12	19428109	11549	30.72	1695	1695	1678	2185	1179	1684	1682.23	0.81	0	-399	1734	1708	1674	1648	1614	1722	1662	32	501	100	1240	1	1	31979960	538	-6.92	0.49	12	0.04	-243.00	3419.00	3045	20221129	-44.76	1568	20231114	7.27	2895	-41.90	20230519	1568	7.27	20231114	2990	-43.75	20221202	1568	7.27	20231114	2.90	N	198440	100	31 억	259283	N	N	N	N
161	20231201	090753	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1695	11	2	0.65	1381425	815	2.17	1695	1695	1695	2185	1179	1684	1695.00	0.81	0	-46	1734	1708	1674	1648	1614	1722	1662	32	501	100	1240	1	1	31979960	542	-6.98	0.50	12	0.00	-243.00	3419.00	3045	20221129	-44.33	1568	20231114	8.10	2895	-41.45	20230519	1568	8.10	20231114	2990	-43.31	20221202	1568	8.10	20231114	2.90	N	198440	100	31 억	259283	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History