KissMeData/079650/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160722	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-3	5	-0.19	8231384	5143	58.59	1607	1607	1594	2085	1125	1607	1600.50	0.34	70	70	1649	1628	1608	1587	1567	1638	1597	20	478	100	1060	1	1	20000000	321	27.19	0.47	12	0.03	59.00	3445.00	2090	20221223	-23.25	1459	20231005	9.94	2065	-22.32	20230620	1459	9.94	20231005	2065	-22.32	20230620	1459	9.94	20231005	0.00	N	079650	100	20 억		67164	N	N	0	N	00	N
3	20231229	150717	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-3	5	-0.19	8231384	5143	58.59	1607	1607	1594	2085	1125	1607	1600.50	0.34	70	70	1649	1628	1608	1587	1567	1638	1597	20	478	100	1060	1	1	20000000	321	27.19	0.47	12	0.03	59.00	3445.00	2090	20221223	-23.25	1459	20231005	9.94	2065	-22.32	20230620	1459	9.94	20231005	2065	-22.32	20230620	1459	9.94	20231005	0.00	N	079650	100	20 억		67164	N	N	0	N	00	N
4	20231229	140717	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-3	5	-0.19	8231384	5143	58.59	1607	1607	1594	2085	1125	1607	1600.50	0.34	70	70	1649	1628	1608	1587	1567	1638	1597	20	478	100	1060	1	1	20000000	321	27.19	0.47	12	0.03	59.00	3445.00	2090	20221223	-23.25	1459	20231005	9.94	2065	-22.32	20230620	1459	9.94	20231005	2065	-22.32	20230620	1459	9.94	20231005	0.00	N	079650	100	20 억		67164	N	N	0	N	00	N
5	20231229	130717	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-3	5	-0.19	8231384	5143	58.59	1607	1607	1594	2085	1125	1607	1600.50	0.34	70	70	1649	1628	1608	1587	1567	1638	1597	20	478	100	1060	1	1	20000000	321	27.19	0.47	12	0.03	59.00	3445.00	2090	20221223	-23.25	1459	20231005	9.94	2065	-22.32	20230620	1459	9.94	20231005	2065	-22.32	20230620	1459	9.94	20231005	0.00	N	079650	100	20 억		67164	N	N	0	N	00	N
6	20231229	120719	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-3	5	-0.19	8231384	5143	58.59	1607	1607	1594	2085	1125	1607	1600.50	0.34	70	70	1649	1628	1608	1587	1567	1638	1597	20	478	100	1060	1	1	20000000	321	27.19	0.47	12	0.03	59.00	3445.00	2090	20221223	-23.25	1459	20231005	9.94	2065	-22.32	20230620	1459	9.94	20231005	2065	-22.32	20230620	1459	9.94	20231005	0.00	N	079650	100	20 억		67164	N	N	0	N	00	N
7	20231229	110649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-3	5	-0.19	8231384	5143	58.59	1607	1607	1594	2085	1125	1607	1600.50	0.34	70	70	1649	1628	1608	1587	1567	1638	1597	20	478	100	1060	1	1	20000000	321	27.19	0.47	12	0.03	59.00	3445.00	2090	20221223	-23.25	1459	20231005	9.94	2065	-22.32	20230620	1459	9.94	20231005	2065	-22.32	20230620	1459	9.94	20231005	0.00	N	079650	100	20 억		67164	N	N	0	N	00	N
8	20231229	100654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-3	5	-0.19	8231384	5143	58.59	1607	1607	1594	2085	1125	1607	1600.50	0.34	70	70	1649	1628	1608	1587	1567	1638	1597	20	478	100	1060	1	1	20000000	321	27.19	0.47	12	0.03	59.00	3445.00	2090	20221223	-23.25	1459	20231005	9.94	2065	-22.32	20230620	1459	9.94	20231005	2065	-22.32	20230620	1459	9.94	20231005	0.00	N	079650	100	20 억		67164	N	N	0	N	00	N
9	20231229	090654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-3	5	-0.19	8231384	5143	58.59	1607	1607	1594	2085	1125	1607	1600.50	0.34	70	70	1649	1628	1608	1587	1567	1638	1597	20	478	100	1060	1	1	20000000	321	27.19	0.47	12	0.03	59.00	3445.00	2090	20221223	-23.25	1459	20231005	9.94	2065	-22.32	20230620	1459	9.94	20231005	2065	-22.32	20230620	1459	9.94	20231005	0.00	N	079650	100	20 억		67164	N	N	0	N	00	N
10	20231228	160647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-3	5	-0.19	8231384	5143	58.59	1607	1607	1594	2085	1125	1607	1600.50	0.34	0	70	1649	1628	1608	1587	1567	1638	1597	20	478	100	1060	1	1	20000000	321	27.19	0.47	12	0.03	59.00	3445.00	2090	20221223	-23.25	1459	20231005	9.94	2065	-22.32	20230620	1459	9.94	20231005	2065	-22.32	20230620	1459	9.94	20231005	0.00	N	079650	100	20 억		67094	N	N	0	N	00	N
11	20231228	150654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	-2	5	-0.12	7310688	4569	52.05	1607	1607	1594	2085	1125	1607	1600.06	0.34	0	70	1649	1628	1608	1587	1567	1638	1597	20	478	100	1060	1	1	20000000	321	27.20	0.47	12	0.02	59.00	3445.00	2090	20221223	-23.21	1459	20231005	10.01	2065	-22.28	20230620	1459	10.01	20231005	2065	-22.28	20230620	1459	10.01	20231005	0.00	N	079650	100	20 억		67094	N	N	0	N	00	N
12	20231228	140646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1596	-11	5	-0.68	5476641	3421	38.97	1607	1607	1594	2085	1125	1607	1600.89	0.34	0	71	1649	1628	1608	1587	1567	1638	1597	20	478	100	1060	1	1	20000000	319	27.05	0.46	12	0.02	59.00	3445.00	2090	20221223	-23.64	1459	20231005	9.39	2065	-22.71	20230620	1459	9.39	20231005	2065	-22.71	20230620	1459	9.39	20231005	0.00	N	079650	100	20 억		67094	N	N	0	N	00	N
13	20231228	130647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1597	-10	5	-0.62	5273828	3294	37.53	1607	1607	1594	2085	1125	1607	1601.04	0.34	0	71	1649	1628	1608	1587	1567	1638	1597	20	478	100	1060	1	1	20000000	319	27.07	0.46	12	0.02	59.00	3445.00	2090	20221223	-23.59	1459	20231005	9.46	2065	-22.66	20230620	1459	9.46	20231005	2065	-22.66	20230620	1459	9.46	20231005	0.00	N	079650	100	20 억		67094	N	N	0	N	00	N
14	20231228	120649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1607	0	3	0.00	4684833	2927	33.34	1607	1607	1594	2085	1125	1607	1600.56	0.34	0	71	1649	1628	1608	1587	1567	1638	1597	20	478	100	1060	1	1	20000000	321	27.24	0.47	12	0.01	59.00	3445.00	2090	20221223	-23.11	1459	20231005	10.14	2065	-22.18	20230620	1459	10.14	20231005	2065	-22.18	20230620	1459	10.14	20231005	0.00	N	079650	100	20 억		67094	N	N	0	N	00	N
15	20231228	110650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1607	0	3	0.00	4525825	2828	32.22	1607	1607	1594	2085	1125	1607	1600.36	0.34	0	71	1649	1628	1608	1587	1567	1638	1597	20	478	100	1060	1	1	20000000	321	27.24	0.47	12	0.01	59.00	3445.00	2090	20221223	-23.11	1459	20231005	10.14	2065	-22.18	20230620	1459	10.14	20231005	2065	-22.18	20230620	1459	10.14	20231005	0.00	N	079650	100	20 억		67094	N	N	0	N	00	N
16	20231228	100646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1597	-10	5	-0.62	2894979	1807	20.59	1607	1607	1594	2085	1125	1607	1602.09	0.34	0	60	1649	1628	1608	1587	1567	1638	1597	20	478	100	1060	1	1	20000000	319	27.07	0.46	12	0.01	59.00	3445.00	2090	20221223	-23.59	1459	20231005	9.46	2065	-22.66	20230620	1459	9.46	20231005	2065	-22.66	20230620	1459	9.46	20231005	0.00	N	079650	100	20 억		67094	N	N	0	N	00	N
17	20231228	090647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1607	0	3	0.00	1414160	880	10.03	1607	1607	1607	2085	1125	1607	1607.00	0.34	0	0	1649	1628	1608	1587	1567	1638	1597	20	478	100	1060	1	1	20000000	321	27.24	0.47	12	0.00	59.00	3445.00	2090	20221223	-23.11	1459	20231005	10.14	2065	-22.18	20230620	1459	10.14	20231005	2065	-22.18	20230620	1459	10.14	20231005	0.00	N	079650	100	20 억		67094	N	N	0	N	00	N
18	20231227	160642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1607	5	2	0.31	14073010	8778	30.13	1588	1629	1588	2080	1122	1602	1603.21	0.34	0	-521	1718	1659	1624	1565	1530	1642	1548	20	478	100	1050	1	1	20000000	321	27.24	0.47	12	0.04	59.00	3445.00	2090	20221223	-23.11	1459	20231005	10.14	2065	-22.18	20230620	1459	10.14	20231005	2065	-22.18	20230620	1459	10.14	20231005	0.00	N	079650	100	20 억		67074	N	N	0	N	00	N
19	20231227	150651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1601	-1	5	-0.06	11743994	7325	25.14	1588	1629	1588	2080	1122	1602	1603.28	0.34	0	-521	1718	1659	1624	1565	1530	1642	1548	20	478	100	1050	1	1	20000000	320	27.14	0.46	12	0.04	59.00	3445.00	2090	20221223	-23.40	1459	20231005	9.73	2065	-22.47	20230620	1459	9.73	20231005	2065	-22.47	20230620	1459	9.73	20231005	0.00	N	079650	100	20 억		67074	N	N	0	N	00	N
20	20231227	140649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	2	2	0.12	11678313	7284	25.00	1588	1629	1588	2080	1122	1602	1603.28	0.34	0	-521	1718	1659	1624	1565	1530	1642	1548	20	478	100	1050	1	1	20000000	321	27.19	0.47	12	0.04	59.00	3445.00	2090	20221223	-23.25	1459	20231005	9.94	2065	-22.32	20230620	1459	9.94	20231005	2065	-22.32	20230620	1459	9.94	20231005	0.00	N	079650	100	20 억		67074	N	N	0	N	00	N
21	20231227	130643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1603	1	2	0.06	11494073	7169	24.61	1588	1629	1588	2080	1122	1602	1603.30	0.34	0	-530	1718	1659	1624	1565	1530	1642	1548	20	478	100	1050	1	1	20000000	321	27.17	0.47	12	0.04	59.00	3445.00	2090	20221223	-23.30	1459	20231005	9.87	2065	-22.37	20230620	1459	9.87	20231005	2065	-22.37	20230620	1459	9.87	20231005	0.00	N	079650	100	20 억		67074	N	N	0	N	00	N
22	20231227	120644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1610	8	2	0.50	10391302	6482	22.25	1588	1629	1588	2080	1122	1602	1603.10	0.34	0	-530	1718	1659	1624	1565	1530	1642	1548	20	478	100	1050	1	1	20000000	322	27.29	0.47	12	0.03	59.00	3445.00	2090	20221223	-22.97	1459	20231005	10.35	2065	-22.03	20230620	1459	10.35	20231005	2065	-22.03	20230620	1459	10.35	20231005	0.00	N	079650	100	20 억		67074	N	N	0	N	00	N
23	20231227	110648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	3	2	0.19	10367156	6467	22.20	1588	1629	1588	2080	1122	1602	1603.09	0.34	0	-533	1718	1659	1624	1565	1530	1642	1548	20	478	100	1050	1	1	20000000	321	27.20	0.47	12	0.03	59.00	3445.00	2090	20221223	-23.21	1459	20231005	10.01	2065	-22.28	20230620	1459	10.01	20231005	2065	-22.28	20230620	1459	10.01	20231005	0.00	N	079650	100	20 억		67074	N	N	0	N	00	N
24	20231227	100648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	3	2	0.19	3452371	2158	7.41	1588	1605	1588	2080	1122	1602	1599.80	0.34	0	-541	1718	1659	1624	1565	1530	1642	1548	20	478	100	1050	1	1	20000000	321	27.20	0.47	12	0.01	59.00	3445.00	2090	20221223	-23.21	1459	20231005	10.01	2065	-22.28	20230620	1459	10.01	20231005	2065	-22.28	20230620	1459	10.01	20231005	0.00	N	079650	100	20 억		67074	N	N	0	N	00	N
25	20231227	090650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1602	0	3	0.00	1908418	1196	4.10	1588	1602	1588	2080	1122	1602	1595.67	0.34	0	-541	1718	1659	1624	1565	1530	1642	1548	20	478	100	1050	1	1	20000000	320	27.15	0.47	12	0.01	59.00	3445.00	2090	20221223	-23.35	1459	20231005	9.80	2065	-22.42	20230620	1459	9.80	20231005	2065	-22.42	20230620	1459	9.80	20231005	0.00	N	079650	100	20 억		67074	N	N	0	N	00	N
26	20231226	160650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1602	-46	5	-2.79	47113586	29136	437.48	1632	1683	1589	2140	1154	1648	1617.02	0.34	0	-473	1690	1668	1651	1629	1612	1660	1621	20	492	100	1080	1	1	20000000	320	27.15	0.47	12	0.15	59.00	3445.00	2090	20221223	-23.35	1459	20231005	9.80	2065	-22.42	20230620	1459	9.80	20231005	2065	-22.42	20230620	1459	9.80	20231005	0.00	N	079650	100	20 억		67024	N	N	0	N	00	N
27	20231226	150646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1601	-47	5	-2.85	44244940	27344	410.57	1632	1683	1589	2140	1154	1648	1618.09	0.34	0	-466	1690	1668	1651	1629	1612	1660	1621	20	492	100	1080	1	1	20000000	320	27.14	0.46	12	0.14	59.00	3445.00	2090	20221223	-23.40	1459	20231005	9.73	2065	-22.47	20230620	1459	9.73	20231005	2065	-22.47	20230620	1459	9.73	20231005	0.00	N	079650	100	20 억		67024	N	N	0	N	00	N
28	20231226	140649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	-43	5	-2.61	39495463	24378	366.04	1632	1683	1589	2140	1154	1648	1620.13	0.34	0	-483	1690	1668	1651	1629	1612	1660	1621	20	492	100	1080	1	1	20000000	321	27.20	0.47	12	0.12	59.00	3445.00	2090	20221223	-23.21	1459	20231005	10.01	2065	-22.28	20230620	1459	10.01	20231005	2065	-22.28	20230620	1459	10.01	20231005	0.00	N	079650	100	20 억		67024	N	N	0	N	00	N
29	20231226	130648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1625	-23	5	-1.40	15578376	9503	142.69	1632	1683	1616	2140	1154	1648	1639.31	0.34	0	-496	1690	1668	1651	1629	1612	1660	1621	20	492	100	1080	1	1	20000000	325	27.54	0.47	12	0.05	59.00	3445.00	2090	20221223	-22.25	1459	20231005	11.38	2065	-21.31	20230620	1459	11.38	20231005	2065	-21.31	20230620	1459	11.38	20231005	0.00	N	079650	100	20 억		67024	N	N	0	N	00	N
30	20231226	120647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1621	-27	5	-1.64	14190787	8647	129.83	1632	1683	1616	2140	1154	1648	1641.12	0.34	0	-500	1690	1668	1651	1629	1612	1660	1621	20	492	100	1080	1	1	20000000	324	27.47	0.47	12	0.04	59.00	3445.00	2090	20221223	-22.44	1459	20231005	11.10	2065	-21.50	20230620	1459	11.10	20231005	2065	-21.50	20230620	1459	11.10	20231005	0.00	N	079650	100	20 억		67024	N	N	0	N	00	N
31	20231226	110651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1625	-23	5	-1.40	11685026	7106	106.70	1632	1683	1616	2140	1154	1648	1644.39	0.34	0	-520	1690	1668	1651	1629	1612	1660	1621	20	492	100	1080	1	1	20000000	325	27.54	0.47	12	0.04	59.00	3445.00	2090	20221223	-22.25	1459	20231005	11.38	2065	-21.31	20230620	1459	11.38	20231005	2065	-21.31	20230620	1459	11.38	20231005	0.00	N	079650	100	20 억		67024	N	N	0	N	00	N
32	20231226	100647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1627	-21	5	-1.27	3499168	2146	32.22	1632	1647	1616	2140	1154	1648	1630.55	0.34	0	-515	1690	1668	1651	1629	1612	1660	1621	20	492	100	1080	1	1	20000000	325	27.58	0.47	12	0.01	59.00	3445.00	2090	20221223	-22.15	1459	20231005	11.51	2065	-21.21	20230620	1459	11.51	20231005	2065	-21.21	20230620	1459	11.51	20231005	0.00	N	079650	100	20 억		67024	N	N	0	N	00	N
33	20231226	090649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1632	-16	5	-0.97	853536	523	7.85	1632	1632	1632	2140	1154	1648	1632.00	0.34	0	-523	1690	1668	1651	1629	1612	1660	1621	20	492	100	1080	1	1	20000000	326	27.66	0.47	12	0.00	59.00	3445.00	2090	20221223	-21.91	1459	20231005	11.86	2065	-20.97	20230620	1459	11.86	20231005	2065	-20.97	20230620	1459	11.86	20231005	0.00	N	079650	100	20 억		67024	N	N	0	N	00	N
34	20231222	160639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1648	8	2	0.49	10930971	6660	30.28	1673	1673	1634	2130	1148	1640	1641.22	0.34	0	-4	1712	1676	1634	1598	1556	1694	1616	20	490	100	1080	1	1	20000000	330	27.93	0.48	12	0.03	59.00	3445.00	2090	20221223	-21.15	1459	20231005	12.95	2065	-20.19	20230620	1459	12.95	20231005	2090	-21.15	20221223	1459	12.95	20231005	0.00	N	079650	100	20 억		67023	N	N	0	N	00	N
35	20231222	150637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1648	8	2	0.49	10603019	6461	29.38	1673	1673	1634	2130	1148	1640	1641.08	0.34	0	-4	1712	1676	1634	1598	1556	1694	1616	20	490	100	1080	1	1	20000000	330	27.93	0.48	12	0.03	59.00	3445.00	2090	20221223	-21.15	1459	20231005	12.95	2065	-20.19	20230620	1459	12.95	20231005	2090	-21.15	20221223	1459	12.95	20231005	0.00	N	079650	100	20 억		67023	N	N	0	N	00	N
36	20231222	140634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1642	2	2	0.12	10481087	6387	29.04	1673	1673	1634	2130	1148	1640	1641.00	0.34	0	-4	1712	1676	1634	1598	1556	1694	1616	20	490	100	1080	1	1	20000000	328	27.83	0.48	12	0.03	59.00	3445.00	2090	20221223	-21.44	1459	20231005	12.54	2065	-20.48	20230620	1459	12.54	20231005	2090	-21.44	20221223	1459	12.54	20231005	0.00	N	079650	100	20 억		67023	N	N	0	N	00	N
37	20231222	130636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1636	-4	5	-0.24	10448380	6367	28.95	1673	1673	1634	2130	1148	1640	1641.02	0.34	0	-4	1712	1676	1634	1598	1556	1694	1616	20	490	100	1080	1	1	20000000	327	27.73	0.47	12	0.03	59.00	3445.00	2090	20221223	-21.72	1459	20231005	12.13	2065	-20.77	20230620	1459	12.13	20231005	2090	-21.72	20221223	1459	12.13	20231005	0.00	N	079650	100	20 억		67023	N	N	0	N	00	N
38	20231222	120634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1634	-6	5	-0.37	8600944	5237	23.81	1673	1673	1634	2130	1148	1640	1642.34	0.34	0	-4	1712	1676	1634	1598	1556	1694	1616	20	490	100	1080	1	1	20000000	327	27.69	0.47	12	0.03	59.00	3445.00	2090	20221223	-21.82	1459	20231005	11.99	2065	-20.87	20230620	1459	11.99	20231005	2090	-21.82	20221223	1459	11.99	20231005	0.00	N	079650	100	20 억		67023	N	N	0	N	00	N
39	20231222	110635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1634	-6	5	-0.37	8292118	5048	22.95	1673	1673	1634	2130	1148	1640	1642.65	0.34	0	1	1712	1676	1634	1598	1556	1694	1616	20	490	100	1080	1	1	20000000	327	27.69	0.47	12	0.03	59.00	3445.00	2090	20221223	-21.82	1459	20231005	11.99	2065	-20.87	20230620	1459	11.99	20231005	2090	-21.82	20221223	1459	11.99	20231005	0.00	N	079650	100	20 억		67023	N	N	0	N	00	N
40	20231222	100633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1646	6	2	0.37	3094134	1867	8.49	1673	1673	1634	2130	1148	1640	1657.28	0.34	0	1	1712	1676	1634	1598	1556	1694	1616	20	490	100	1080	1	1	20000000	329	27.90	0.48	12	0.01	59.00	3445.00	2090	20221223	-21.24	1459	20231005	12.82	2065	-20.29	20230620	1459	12.82	20231005	2090	-21.24	20221223	1459	12.82	20231005	0.00	N	079650	100	20 억		67023	N	N	0	N	00	N
41	20231222	090635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1634	-6	5	-0.37	1750028	1048	4.76	1673	1673	1634	2130	1148	1640	1669.87	0.34	0	0	1712	1676	1634	1598	1556	1694	1616	20	490	100	1080	1	1	20000000	327	27.69	0.47	12	0.01	59.00	3445.00	2090	20221223	-21.82	1459	20231005	11.99	2065	-20.87	20230620	1459	11.99	20231005	2090	-21.82	20221223	1459	11.99	20231005	0.00	N	079650	100	20 억		67023	N	N	0	N	00	N
42	20231221	160631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1640	23	2	1.42	35709876	21994	182.01	1601	1670	1592	2100	1132	1617	1623.53	0.33	0	18	1645	1631	1611	1597	1577	1638	1604	20	483	100	1060	1	1	20000000	328	27.80	0.48	12	0.11	59.00	3445.00	2090	20221223	-21.53	1459	20231005	12.41	2065	-20.58	20230620	1459	12.41	20231005	2090	-21.53	20221223	1459	12.41	20231005	0.00	N	079650	100	20 억		66984	N	N	0	N	00	N
43	20231221	150633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1643	26	2	1.61	34440358	21220	175.60	1601	1670	1592	2100	1132	1617	1623.01	0.33	0	22	1645	1631	1611	1597	1577	1638	1604	20	483	100	1060	1	1	20000000	329	27.85	0.48	12	0.11	59.00	3445.00	2090	20221223	-21.39	1459	20231005	12.61	2065	-20.44	20230620	1459	12.61	20231005	2090	-21.39	20221223	1459	12.61	20231005	0.00	N	079650	100	20 억		66984	N	N	0	N	00	N
44	20231221	140632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1641	24	2	1.48	34423919	21210	175.52	1601	1670	1592	2100	1132	1617	1623.00	0.33	0	26	1645	1631	1611	1597	1577	1638	1604	20	483	100	1060	1	1	20000000	328	27.81	0.48	12	0.11	59.00	3445.00	2090	20221223	-21.48	1459	20231005	12.47	2065	-20.53	20230620	1459	12.47	20231005	2090	-21.48	20221223	1459	12.47	20231005	0.00	N	079650	100	20 억		66984	N	N	0	N	00	N
45	20231221	130631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1669	52	2	3.22	33569218	20690	171.22	1601	1670	1592	2100	1132	1617	1622.49	0.33	0	11	1645	1631	1611	1597	1577	1638	1604	20	483	100	1060	1	1	20000000	334	28.29	0.48	12	0.10	59.00	3445.00	2090	20221223	-20.14	1459	20231005	14.39	2065	-19.18	20230620	1459	14.39	20231005	2090	-20.14	20221223	1459	14.39	20231005	0.00	N	079650	100	20 억		66984	N	N	0	N	00	N
46	20231221	120634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1618	1	2	0.06	14337153	8853	73.26	1601	1630	1601	2100	1132	1617	1619.47	0.33	0	8	1645	1631	1611	1597	1577	1638	1604	20	483	100	1060	1	1	20000000	324	27.42	0.47	12	0.04	59.00	3445.00	2090	20221223	-22.58	1459	20231005	10.90	2065	-21.65	20230620	1459	10.90	20231005	2090	-22.58	20221223	1459	10.90	20231005	0.00	N	079650	100	20 억		66984	N	N	0	N	00	N
47	20231221	110635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1613	-4	5	-0.25	13743299	8484	70.21	1601	1630	1601	2100	1132	1617	1619.91	0.33	0	-12	1645	1631	1611	1597	1577	1638	1604	20	483	100	1060	1	1	20000000	323	27.34	0.47	12	0.04	59.00	3445.00	2090	20221223	-22.82	1459	20231005	10.56	2065	-21.89	20230620	1459	10.56	20231005	2090	-22.82	20221223	1459	10.56	20231005	0.00	N	079650	100	20 억		66984	N	N	0	N	00	N
48	20231221	100632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1629	12	2	0.74	9889976	6115	50.60	1601	1630	1601	2100	1132	1617	1617.33	0.33	0	-12	1645	1631	1611	1597	1577	1638	1604	20	483	100	1060	1	1	20000000	326	27.61	0.47	12	0.03	59.00	3445.00	2090	20221223	-22.06	1459	20231005	11.65	2065	-21.11	20230620	1459	11.65	20231005	2090	-22.06	20221223	1459	11.65	20231005	0.00	N	079650	100	20 억		66984	N	N	0	N	00	N
49	20231221	090632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1619	2	2	0.12	1789273	1114	9.22	1601	1619	1601	2100	1132	1617	1606.17	0.33	0	0	1645	1631	1611	1597	1577	1638	1604	20	483	100	1060	1	1	20000000	324	27.44	0.47	12	0.01	59.00	3445.00	2090	20221223	-22.54	1459	20231005	10.97	2065	-21.60	20230620	1459	10.97	20231005	2090	-22.54	20221223	1459	10.97	20231005	0.00	N	079650	100	20 억		66984	N	N	0	N	00	N
50	20231220	160634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1617	7	2	0.43	19337351	12033	175.15	1610	1625	1591	2090	1127	1610	1607.03	0.33	0	92	1646	1627	1612	1593	1578	1620	1586	20	480	100	1060	1	1	20000000	323	27.41	0.47	12	0.06	59.00	3445.00	2090	20221223	-22.63	1459	20231005	10.83	2065	-21.69	20230620	1459	10.83	20231005	2090	-22.63	20221223	1459	10.83	20231005	0.00	N	079650	100	20 억		66892	N	N	0	N	00	N
51	20231220	150707	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1615	5	2	0.31	19038330	11848	172.46	1610	1625	1591	2090	1127	1610	1606.88	0.33	0	92	1646	1627	1612	1593	1578	1620	1586	20	480	100	1060	1	1	20000000	323	27.37	0.47	12	0.06	59.00	3445.00	2090	20221223	-22.73	1459	20231005	10.69	2065	-21.79	20230620	1459	10.69	20231005	2090	-22.73	20221223	1459	10.69	20231005	0.00	N	079650	100	20 억		66892	N	N	0	N	00	N
52	20231220	140714	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1619	9	2	0.56	18600845	11577	168.52	1610	1625	1591	2090	1127	1610	1606.71	0.33	0	97	1646	1627	1612	1593	1578	1620	1586	20	480	100	1060	1	1	20000000	324	27.44	0.47	12	0.06	59.00	3445.00	2090	20221223	-22.54	1459	20231005	10.97	2065	-21.60	20230620	1459	10.97	20231005	2090	-22.54	20221223	1459	10.97	20231005	0.00	N	079650	100	20 억		66892	N	N	0	N	00	N
53	20231220	130710	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1609	-1	5	-0.06	6321970	3952	57.53	1610	1610	1591	2090	1127	1610	1599.69	0.33	0	728	1646	1627	1612	1593	1578	1620	1586	20	480	100	1060	1	1	20000000	322	27.27	0.47	12	0.02	59.00	3445.00	2090	20221223	-23.01	1459	20231005	10.28	2065	-22.08	20230620	1459	10.28	20231005	2090	-23.01	20221223	1459	10.28	20231005	0.00	N	079650	100	20 억		66892	N	N	0	N	00	N
54	20231220	120630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1600	-10	5	-0.62	5994655	3748	54.56	1610	1610	1591	2090	1127	1610	1599.43	0.33	0	783	1646	1627	1612	1593	1578	1620	1586	20	480	100	1060	1	1	20000000	320	27.12	0.46	12	0.02	59.00	3445.00	2090	20221223	-23.44	1459	20231005	9.66	2065	-22.52	20230620	1459	9.66	20231005	2090	-23.44	20221223	1459	9.66	20231005	0.00	N	079650	100	20 억		66892	N	N	0	N	00	N
55	20231220	110633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1603	-7	5	-0.43	5961042	3727	54.25	1610	1610	1591	2090	1127	1610	1599.42	0.33	0	778	1646	1627	1612	1593	1578	1620	1586	20	480	100	1060	1	1	20000000	321	27.17	0.47	12	0.02	59.00	3445.00	2090	20221223	-23.30	1459	20231005	9.87	2065	-22.37	20230620	1459	9.87	20231005	2090	-23.30	20221223	1459	9.87	20231005	0.00	N	079650	100	20 억		66892	N	N	0	N	00	N
56	20231220	100632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	-5	5	-0.31	5349830	3345	48.69	1610	1610	1591	2090	1127	1610	1599.35	0.33	0	739	1646	1627	1612	1593	1578	1620	1586	20	480	100	1060	1	1	20000000	321	27.20	0.47	12	0.02	59.00	3445.00	2090	20221223	-23.21	1459	20231005	10.01	2065	-22.28	20230620	1459	10.01	20231005	2090	-23.21	20221223	1459	10.01	20231005	0.00	N	079650	100	20 억		66892	N	N	0	N	00	N
57	20231220	090632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1594	-16	5	-0.99	4292757	2685	39.08	1610	1610	1594	2090	1127	1610	1598.79	0.33	0	956	1646	1627	1612	1593	1578	1620	1586	20	480	100	1060	1	1	20000000	319	27.02	0.46	12	0.01	59.00	3445.00	2090	20221223	-23.73	1459	20231005	9.25	2065	-22.81	20230620	1459	9.25	20231005	2090	-23.73	20221223	1459	9.25	20231005	0.00	N	079650	100	20 억		66892	N	N	0	N	00	N
58	20231219	160632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1610	18	2	1.13	7920001	4883	23.16	1631	1631	1597	2065	1115	1592	1621.95	0.33	0	-13	1645	1618	1599	1572	1553	1632	1586	20	473	100	1050	1	1	20000000	322	27.29	0.47	12	0.02	59.00	3445.00	2090	20221223	-22.97	1459	20231005	10.35	2065	-22.03	20230620	1459	10.35	20231005	2090	-22.97	20221223	1459	10.35	20231005	0.00	N	079650	100	20 억		66905	N	N	0	N	00	N
59	20231219	150634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1624	32	2	2.01	7541259	4648	22.04	1631	1631	1597	2065	1115	1592	1622.47	0.33	0	-14	1645	1618	1599	1572	1553	1632	1586	20	473	100	1050	1	1	20000000	325	27.53	0.47	12	0.02	59.00	3445.00	2090	20221223	-22.30	1459	20231005	11.31	2065	-21.36	20230620	1459	11.31	20231005	2090	-22.30	20221223	1459	11.31	20231005	0.00	N	079650	100	20 억		66905	N	N	0	N	00	N
60	20231219	140631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1623	31	2	1.95	6057860	3734	17.71	1631	1631	1597	2065	1115	1592	1622.35	0.33	0	-14	1645	1618	1599	1572	1553	1632	1586	20	473	100	1050	1	1	20000000	325	27.51	0.47	12	0.02	59.00	3445.00	2090	20221223	-22.34	1459	20231005	11.24	2065	-21.40	20230620	1459	11.24	20231005	2090	-22.34	20221223	1459	11.24	20231005	0.00	N	079650	100	20 억		66905	N	N	0	N	00	N
61	20231219	130634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1623	31	2	1.95	5632547	3471	16.46	1631	1631	1597	2065	1115	1592	1622.74	0.33	0	-14	1645	1618	1599	1572	1553	1632	1586	20	473	100	1050	1	1	20000000	325	27.51	0.47	12	0.02	59.00	3445.00	2090	20221223	-22.34	1459	20231005	11.24	2065	-21.40	20230620	1459	11.24	20231005	2090	-22.34	20221223	1459	11.24	20231005	0.00	N	079650	100	20 억		66905	N	N	0	N	00	N
62	20231219	120635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1623	31	2	1.95	4814266	2966	14.07	1631	1631	1597	2065	1115	1592	1623.15	0.33	0	-12	1645	1618	1599	1572	1553	1632	1586	20	473	100	1050	1	1	20000000	325	27.51	0.47	12	0.01	59.00	3445.00	2090	20221223	-22.34	1459	20231005	11.24	2065	-21.40	20230620	1459	11.24	20231005	2090	-22.34	20221223	1459	11.24	20231005	0.00	N	079650	100	20 억		66905	N	N	0	N	00	N
63	20231219	110633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1615	23	2	1.44	4418180	2722	12.91	1631	1631	1597	2065	1115	1592	1623.14	0.33	0	-7	1645	1618	1599	1572	1553	1632	1586	20	473	100	1050	1	1	20000000	323	27.37	0.47	12	0.01	59.00	3445.00	2090	20221223	-22.73	1459	20231005	10.69	2065	-21.79	20230620	1459	10.69	20231005	2090	-22.73	20221223	1459	10.69	20231005	0.00	N	079650	100	20 억		66905	N	N	0	N	00	N
64	20231219	100631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1626	34	2	2.14	3890476	2397	11.37	1631	1631	1597	2065	1115	1592	1623.06	0.33	0	-6	1645	1618	1599	1572	1553	1632	1586	20	473	100	1050	1	1	20000000	325	27.56	0.47	12	0.01	59.00	3445.00	2090	20221223	-22.20	1459	20231005	11.45	2065	-21.26	20230620	1459	11.45	20231005	2090	-22.20	20221223	1459	11.45	20231005	0.00	N	079650	100	20 억		66905	N	N	0	N	00	N
65	20231219	090629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1600	8	2	0.50	559374	345	1.64	1631	1631	1600	2065	1115	1592	1621.37	0.33	0	-4	1645	1618	1599	1572	1553	1632	1586	20	473	100	1050	1	1	20000000	320	27.12	0.46	12	0.00	59.00	3445.00	2090	20221223	-23.44	1459	20231005	9.66	2065	-22.52	20230620	1459	9.66	20231005	2090	-23.44	20221223	1459	9.66	20231005	0.00	N	079650	100	20 억		66905	N	N	0	N	00	N
66	20231218	160629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1592	2	2	0.13	33654123	21085	266.16	1587	1626	1580	2065	1113	1590	1596.12	0.33	0	-8	1598	1594	1587	1583	1576	1595	1584	20	475	100	1040	1	1	20000000	318	26.98	0.46	12	0.11	59.00	3445.00	2090	20221214	-23.83	1459	20231005	9.12	2065	-22.91	20230620	1459	9.12	20231005	2090	-23.83	20221223	1459	9.12	20231005	0.00	N	079650	100	20 억		66913	N	N	0	N	00	N
67	20231218	150631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1592	2	2	0.13	30808798	19292	243.52	1587	1626	1580	2065	1113	1590	1596.97	0.33	0	-8	1598	1594	1587	1583	1576	1595	1584	20	475	100	1040	1	1	20000000	318	26.98	0.46	12	0.10	59.00	3445.00	2090	20221214	-23.83	1459	20231005	9.12	2065	-22.91	20230620	1459	9.12	20231005	2090	-23.83	20221223	1459	9.12	20231005	0.00	N	079650	100	20 억		66913	N	N	0	N	00	N
68	20231218	140627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1597	7	2	0.44	21162229	13275	167.57	1587	1626	1580	2065	1113	1590	1594.14	0.33	0	-5	1598	1594	1587	1583	1576	1595	1584	20	475	100	1040	1	1	20000000	319	27.07	0.46	12	0.07	59.00	3445.00	2090	20221214	-23.59	1459	20231005	9.46	2065	-22.66	20230620	1459	9.46	20231005	2090	-23.59	20221223	1459	9.46	20231005	0.00	N	079650	100	20 억		66913	N	N	0	N	00	N
69	20231218	130628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1590	0	3	0.00	16327993	10259	129.50	1587	1626	1580	2065	1113	1590	1591.58	0.33	0	-5	1598	1594	1587	1583	1576	1595	1584	20	475	100	1040	1	1	20000000	318	26.95	0.46	12	0.05	59.00	3445.00	2090	20221214	-23.92	1459	20231005	8.98	2065	-23.00	20230620	1459	8.98	20231005	2090	-23.92	20221223	1459	8.98	20231005	0.00	N	079650	100	20 억		66913	N	N	0	N	00	N
70	20231218	120624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1595	5	2	0.31	7940650	4987	62.95	1587	1626	1580	2065	1113	1590	1592.27	0.33	0	-2	1598	1594	1587	1583	1576	1595	1584	20	475	100	1040	1	1	20000000	319	27.03	0.46	12	0.02	59.00	3445.00	2090	20221214	-23.68	1459	20231005	9.32	2065	-22.76	20230620	1459	9.32	20231005	2090	-23.68	20221223	1459	9.32	20231005	0.00	N	079650	100	20 억		66913	N	N	0	N	00	N
71	20231218	110627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1615	25	2	1.57	7849362	4930	62.23	1587	1626	1580	2065	1113	1590	1592.16	0.33	0	0	1598	1594	1587	1583	1576	1595	1584	20	475	100	1040	1	1	20000000	323	27.37	0.47	12	0.02	59.00	3445.00	2090	20221214	-22.73	1459	20231005	10.69	2065	-21.79	20230620	1459	10.69	20231005	2090	-22.73	20221223	1459	10.69	20231005	0.00	N	079650	100	20 억		66913	N	N	0	N	00	N
72	20231218	100626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1589	-1	5	-0.06	7735470	4859	61.34	1587	1626	1580	2065	1113	1590	1591.99	0.33	0	-2	1598	1594	1587	1583	1576	1595	1584	20	475	100	1040	1	1	20000000	318	26.93	0.46	12	0.02	59.00	3445.00	2090	20221214	-23.97	1459	20231005	8.91	2065	-23.05	20230620	1459	8.91	20231005	2090	-23.97	20221223	1459	8.91	20231005	0.00	N	079650	100	20 억		66913	N	N	0	N	00	N
73	20231218	090624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1587	-3	5	-0.19	1344189	847	10.69	1587	1587	1587	2065	1113	1590	1587.00	0.33	0	0	1598	1594	1587	1583	1576	1595	1584	20	475	100	1040	1	1	20000000	317	26.90	0.46	12	0.00	59.00	3445.00	2090	20221214	-24.07	1459	20231005	8.77	2065	-23.15	20230620	1459	8.77	20231005	2090	-24.07	20221223	1459	8.77	20231005	0.00	N	079650	100	20 억		66913	N	N	0	N	00	N
74	20231215	160625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1590	0	3	0.00	12566939	7922	169.09	1590	1591	1580	2065	1113	1590	1586.33	0.33	0	-392	1616	1602	1591	1577	1566	1610	1585	20	475	100	1040	1	1	20000000	318	26.95	0.46	12	0.04	59.00	3445.00	2090	20221214	-23.92	1459	20231005	8.98	2065	-23.00	20230620	1459	8.98	20231005	2090	-23.92	20221223	1459	8.98	20231005	0.00	N	079650	100	20 억		66906	N	N	0	N	00	N
75	20231215	150628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1585	-5	5	-0.31	11933304	7523	160.58	1590	1591	1580	2065	1113	1590	1586.24	0.33	0	-390	1616	1602	1591	1577	1566	1610	1585	20	475	100	1040	1	1	20000000	317	26.86	0.46	12	0.04	59.00	3445.00	2090	20221214	-24.16	1459	20231005	8.64	2065	-23.24	20230620	1459	8.64	20231005	2090	-24.16	20221223	1459	8.64	20231005	0.00	N	079650	100	20 억		66906	N	N	0	N	00	N
76	20231215	140628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1584	-6	5	-0.38	10679330	6732	143.69	1590	1591	1580	2065	1113	1590	1586.35	0.33	0	-190	1616	1602	1591	1577	1566	1610	1585	20	475	100	1040	1	1	20000000	317	26.85	0.46	12	0.03	59.00	3445.00	2090	20221214	-24.21	1459	20231005	8.57	2065	-23.29	20230620	1459	8.57	20231005	2090	-24.21	20221223	1459	8.57	20231005	0.00	N	079650	100	20 억		66906	N	N	0	N	00	N
77	20231215	130624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1586	-4	5	-0.25	6393430	4026	85.93	1590	1591	1580	2065	1113	1590	1588.04	0.33	0	7	1616	1602	1591	1577	1566	1610	1585	20	475	100	1040	1	1	20000000	317	26.88	0.46	12	0.02	59.00	3445.00	2090	20221214	-24.11	1459	20231005	8.70	2065	-23.20	20230620	1459	8.70	20231005	2090	-24.11	20221223	1459	8.70	20231005	0.00	N	079650	100	20 억		66906	N	N	0	N	00	N
78	20231215	120625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1589	-1	5	-0.06	5101281	3211	68.54	1590	1591	1580	2065	1113	1590	1588.69	0.33	0	4	1616	1602	1591	1577	1566	1610	1585	20	475	100	1040	1	1	20000000	318	26.93	0.46	12	0.02	59.00	3445.00	2090	20221214	-23.97	1459	20231005	8.91	2065	-23.05	20230620	1459	8.91	20231005	2090	-23.97	20221223	1459	8.91	20231005	0.00	N	079650	100	20 억		66906	N	N	0	N	00	N
79	20231215	110620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1591	1	2	0.06	4389050	2763	58.98	1590	1591	1580	2065	1113	1590	1588.51	0.33	0	3	1616	1602	1591	1577	1566	1610	1585	20	475	100	1040	1	1	20000000	318	26.97	0.46	12	0.01	59.00	3445.00	2090	20221214	-23.88	1459	20231005	9.05	2065	-22.95	20230620	1459	9.05	20231005	2090	-23.88	20221223	1459	9.05	20231005	0.00	N	079650	100	20 억		66906	N	N	0	N	00	N
80	20231215	100625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1586	-4	5	-0.25	4055509	2553	54.49	1590	1591	1580	2065	1113	1590	1588.53	0.33	0	-1	1616	1602	1591	1577	1566	1610	1585	20	475	100	1040	1	1	20000000	317	26.88	0.46	12	0.01	59.00	3445.00	2090	20221214	-24.11	1459	20231005	8.70	2065	-23.20	20230620	1459	8.70	20231005	2090	-24.11	20221223	1459	8.70	20231005	0.00	N	079650	100	20 억		66906	N	N	0	N	00	N
81	20231215	090626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1590	0	3	0.00	1394609	877	18.72	1590	1591	1590	2065	1113	1590	1590.20	0.33	0	-12	1616	1602	1591	1577	1566	1610	1585	20	475	100	1040	1	1	20000000	318	26.95	0.46	12	0.00	59.00	3445.00	2090	20221214	-23.92	1459	20231005	8.98	2065	-23.00	20230620	1459	8.98	20231005	2090	-23.92	20221223	1459	8.98	20231005	0.00	N	079650	100	20 억		66906	N	N	0	N	00	N
82	20231214	160622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1590	-15	5	-0.93	7438657	4685	39.45	1589	1605	1580	2085	1124	1605	1587.76	0.33	0	-200	1625	1614	1607	1596	1589	1611	1593	20	480	100	1050	1	1	20000000	318	26.95	0.46	12	0.02	59.00	3445.00	2090	20221214	-23.92	1459	20231005	8.98	2065	-23.00	20230620	1459	8.98	20231005	2090	-23.92	20221214	1459	8.98	20231005	0.00	N	079650	100	20 억		66974	N	N	0	N	00	N
83	20231214	150644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1583	-22	5	-1.37	6397286	4030	33.93	1589	1605	1580	2085	1124	1605	1587.42	0.33	0	-200	1625	1614	1607	1596	1589	1611	1593	20	480	100	1050	1	1	20000000	317	26.83	0.46	12	0.02	59.00	3445.00	2090	20221214	-24.26	1459	20231005	8.50	2065	-23.34	20230620	1459	8.50	20231005	2090	-24.26	20221214	1459	8.50	20231005	0.00	N	079650	100	20 억		66974	N	N	0	N	00	N
84	20231214	140630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1589	-16	5	-1.00	5808819	3659	30.81	1589	1605	1580	2085	1124	1605	1587.54	0.33	0	-68	1625	1614	1607	1596	1589	1611	1593	20	480	100	1050	1	1	20000000	318	26.93	0.46	12	0.02	59.00	3445.00	2090	20221214	-23.97	1459	20231005	8.91	2065	-23.05	20230620	1459	8.91	20231005	2090	-23.97	20221214	1459	8.91	20231005	0.00	N	079650	100	20 억		66974	N	N	0	N	00	N
85	20231214	130640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1590	-15	5	-0.93	5424592	3417	28.77	1589	1605	1580	2085	1124	1605	1587.53	0.33	0	-68	1625	1614	1607	1596	1589	1611	1593	20	480	100	1050	1	1	20000000	318	26.95	0.46	12	0.02	59.00	3445.00	2090	20221214	-23.92	1459	20231005	8.98	2065	-23.00	20230620	1459	8.98	20231005	2090	-23.92	20221214	1459	8.98	20231005	0.00	N	079650	100	20 억		66974	N	N	0	N	00	N
86	20231214	120651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1589	-16	5	-1.00	4259690	2684	22.60	1589	1605	1580	2085	1124	1605	1587.07	0.33	0	-47	1625	1614	1607	1596	1589	1611	1593	20	480	100	1050	1	1	20000000	318	26.93	0.46	12	0.01	59.00	3445.00	2090	20221214	-23.97	1459	20231005	8.91	2065	-23.05	20230620	1459	8.91	20231005	2090	-23.97	20221214	1459	8.91	20231005	0.00	N	079650	100	20 억		66974	N	N	0	N	00	N
87	20231214	110624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1589	-16	5	-1.00	4057911	2557	21.53	1589	1605	1580	2085	1124	1605	1586.98	0.33	0	-47	1625	1614	1607	1596	1589	1611	1593	20	480	100	1050	1	1	20000000	318	26.93	0.46	12	0.01	59.00	3445.00	2090	20221214	-23.97	1459	20231005	8.91	2065	-23.05	20230620	1459	8.91	20231005	2090	-23.97	20221214	1459	8.91	20231005	0.00	N	079650	100	20 억		66974	N	N	0	N	00	N
88	20231214	100617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1582	-23	5	-1.43	3776579	2379	20.03	1589	1605	1581	2085	1124	1605	1587.46	0.33	0	-49	1625	1614	1607	1596	1589	1611	1593	20	480	100	1050	1	1	20000000	316	26.81	0.46	12	0.01	59.00	3445.00	2090	20221214	-24.31	1459	20231005	8.43	2065	-23.39	20230620	1459	8.43	20231005	2090	-24.31	20221214	1459	8.43	20231005	0.00	N	079650	100	20 억		66974	N	N	0	N	00	N
89	20231214	090556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1587	-18	5	-1.12	661490	416	3.50	1589	1605	1586	2085	1124	1605	1590.12	0.33	0	-15	1625	1614	1607	1596	1589	1611	1593	20	480	100	1050	1	1	20000000	317	26.90	0.46	12	0.00	59.00	3445.00	2090	20221214	-24.07	1459	20231005	8.77	2065	-23.15	20230620	1459	8.77	20231005	2090	-24.07	20221214	1459	8.77	20231005	0.00	N	079650	100	20 억		66974	N	N	0	N	00	N
90	20231213	160621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	-8	5	-0.50	19084807	11876	124.50	1613	1618	1600	2095	1130	1613	1607.01	0.33	0	59	1627	1620	1611	1604	1595	1623	1607	20	482	100	1060	1	1	20000000	321	27.20	0.47	12	0.06	59.00	3445.00	2090	20221214	-23.21	1459	20231005	10.01	2065	-22.28	20230620	1459	10.01	20231005	2090	-23.21	20221214	1459	10.01	20231005	0.00	N	079650	100	20 억		66921	N	N	0	N	00	N
91	20231213	150635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	-8	5	-0.50	17245477	10730	112.49	1613	1618	1600	2095	1130	1613	1607.22	0.33	0	59	1627	1620	1611	1604	1595	1623	1607	20	482	100	1060	1	1	20000000	321	27.20	0.47	12	0.05	59.00	3445.00	2090	20221214	-23.21	1459	20231005	10.01	2065	-22.28	20230620	1459	10.01	20231005	2090	-23.21	20221214	1459	10.01	20231005	0.00	N	079650	100	20 억		66921	N	N	0	N	00	N
92	20231213	140634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1607	-6	5	-0.37	16189643	10073	105.60	1613	1613	1600	2095	1130	1613	1607.23	0.33	0	59	1627	1620	1611	1604	1595	1623	1607	20	482	100	1060	1	1	20000000	321	27.24	0.47	12	0.05	59.00	3445.00	2090	20221214	-23.11	1459	20231005	10.14	2065	-22.18	20230620	1459	10.14	20231005	2090	-23.11	20221214	1459	10.14	20231005	0.00	N	079650	100	20 억		66921	N	N	0	N	00	N
93	20231213	130634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1609	-4	5	-0.25	12082982	7519	78.82	1613	1613	1600	2095	1130	1613	1606.99	0.33	0	59	1627	1620	1611	1604	1595	1623	1607	20	482	100	1060	1	1	20000000	322	27.27	0.47	12	0.04	59.00	3445.00	2090	20221214	-23.01	1459	20231005	10.28	2065	-22.08	20230620	1459	10.28	20231005	2090	-23.01	20221214	1459	10.28	20231005	0.00	N	079650	100	20 억		66921	N	N	0	N	00	N
94	20231213	120632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	-8	5	-0.50	10057215	6259	65.61	1613	1613	1600	2095	1130	1613	1606.84	0.33	0	59	1627	1620	1611	1604	1595	1623	1607	20	482	100	1060	1	1	20000000	321	27.20	0.47	12	0.03	59.00	3445.00	2090	20221214	-23.21	1459	20231005	10.01	2065	-22.28	20230620	1459	10.01	20231005	2090	-23.21	20221214	1459	10.01	20231005	0.00	N	079650	100	20 억		66921	N	N	0	N	00	N
95	20231213	110633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-9	5	-0.56	8905216	5541	58.09	1613	1613	1600	2095	1130	1613	1607.15	0.33	0	59	1627	1620	1611	1604	1595	1623	1607	20	482	100	1060	1	1	20000000	321	27.19	0.47	12	0.03	59.00	3445.00	2090	20221214	-23.25	1459	20231005	9.94	2065	-22.32	20230620	1459	9.94	20231005	2090	-23.25	20221214	1459	9.94	20231005	0.00	N	079650	100	20 억		66921	N	N	0	N	00	N
96	20231213	100637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1601	-12	5	-0.74	6243385	3879	40.66	1613	1613	1601	2095	1130	1613	1609.53	0.33	0	38	1627	1620	1611	1604	1595	1623	1607	20	482	100	1060	1	1	20000000	320	27.14	0.46	12	0.02	59.00	3445.00	2090	20221214	-23.40	1459	20231005	9.73	2065	-22.47	20230620	1459	9.73	20231005	2090	-23.40	20221214	1459	9.73	20231005	0.00	N	079650	100	20 억		66921	N	N	0	N	00	N
97	20231213	090628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1613	0	3	0.00	4025977	2496	26.17	1613	1613	1612	2095	1130	1613	1612.97	0.33	0	0	1627	1620	1611	1604	1595	1623	1607	20	482	100	1060	1	1	20000000	323	27.34	0.47	12	0.01	59.00	3445.00	2090	20221214	-22.82	1459	20231005	10.56	2065	-21.89	20230620	1459	10.56	20231005	2090	-22.82	20221214	1459	10.56	20231005	0.00	N	079650	100	20 억		66921	N	N	0	N	00	N
98	20231212	160606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1613	11	2	0.69	15344586	9539	40.21	1602	1618	1602	2080	1122	1602	1608.62	0.33	0	45	1655	1628	1613	1586	1571	1642	1600	20	478	100	1050	1	1	20000000	323	27.34	0.47	12	0.05	59.00	3445.00	2090	20221214	-22.82	1459	20231005	10.56	2065	-21.89	20230620	1459	10.56	20231005	2090	-22.82	20221214	1459	10.56	20231005	0.00	N	079650	100	20 억		66876	N	N	0	N	00	N
99	20231212	150612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1615	13	2	0.81	14396138	8951	37.73	1602	1618	1602	2080	1122	1602	1608.33	0.33	0	41	1655	1628	1613	1586	1571	1642	1600	20	478	100	1050	1	1	20000000	323	27.37	0.47	12	0.04	59.00	3445.00	2090	20221214	-22.73	1459	20231005	10.69	2065	-21.79	20230620	1459	10.69	20231005	2090	-22.73	20221214	1459	10.69	20231005	0.00	N	079650	100	20 억		66876	N	N	0	N	00	N
100	20231212	140543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	3	2	0.19	12009239	7466	31.47	1602	1618	1602	2080	1122	1602	1608.52	0.33	0	22	1655	1628	1613	1586	1571	1642	1600	20	478	100	1050	1	1	20000000	321	27.20	0.47	12	0.04	59.00	3445.00	2090	20221214	-23.21	1459	20231005	10.01	2065	-22.28	20230620	1459	10.01	20231005	2090	-23.21	20221214	1459	10.01	20231005	0.00	N	079650	100	20 억		66876	N	N	0	N	00	N
101	20231212	130542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1609	7	2	0.44	8934945	5554	23.41	1602	1618	1602	2080	1122	1602	1608.74	0.33	0	8	1655	1628	1613	1586	1571	1642	1600	20	478	100	1050	1	1	20000000	322	27.27	0.47	12	0.03	59.00	3445.00	2090	20221214	-23.01	1459	20231005	10.28	2065	-22.08	20230620	1459	10.28	20231005	2090	-23.01	20221214	1459	10.28	20231005	0.00	N	079650	100	20 억		66876	N	N	0	N	00	N
102	20231212	120540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1614	12	2	0.75	4304757	2679	11.29	1602	1618	1602	2080	1122	1602	1606.85	0.33	0	6	1655	1628	1613	1586	1571	1642	1600	20	478	100	1050	1	1	20000000	323	27.36	0.47	12	0.01	59.00	3445.00	2090	20221214	-22.78	1459	20231005	10.62	2065	-21.84	20230620	1459	10.62	20231005	2090	-22.78	20221214	1459	10.62	20231005	0.00	N	079650	100	20 억		66876	N	N	0	N	00	N
103	20231212	110547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1607	5	2	0.31	3994029	2486	10.48	1602	1618	1602	2080	1122	1602	1606.61	0.33	0	6	1655	1628	1613	1586	1571	1642	1600	20	478	100	1050	1	1	20000000	321	27.24	0.47	12	0.01	59.00	3445.00	2090	20221214	-23.11	1459	20231005	10.14	2065	-22.18	20230620	1459	10.14	20231005	2090	-23.11	20221214	1459	10.14	20231005	0.00	N	079650	100	20 억		66876	N	N	0	N	00	N
104	20231212	100608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1617	15	2	0.94	1057620	657	2.77	1602	1618	1602	2080	1122	1602	1609.77	0.33	0	0	1655	1628	1613	1586	1571	1642	1600	20	478	100	1050	1	1	20000000	323	27.41	0.47	12	0.00	59.00	3445.00	2090	20221214	-22.63	1459	20231005	10.83	2065	-21.69	20230620	1459	10.83	20231005	2090	-22.63	20221214	1459	10.83	20231005	0.00	N	079650	100	20 억		66876	N	N	0	N	00	N
105	20231212	090608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1618	16	2	1.00	420204	262	1.10	1602	1618	1602	2080	1122	1602	1603.83	0.33	0	0	1655	1628	1613	1586	1571	1642	1600	20	478	100	1050	1	1	20000000	324	27.42	0.47	12	0.00	59.00	3445.00	2090	20221214	-22.58	1459	20231005	10.90	2065	-21.65	20230620	1459	10.90	20231005	2090	-22.58	20221214	1459	10.90	20231005	0.00	N	079650	100	20 억		66876	N	N	0	N	00	N
106	20231211	160610	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1602	4	2	0.25	38039152	23721	415.50	1598	1640	1598	2075	1119	1598	1603.61	0.33	-123	691	1613	1605	1600	1592	1587	1603	1590	20	477	100	1050	1	1	20000000	320	27.15	0.47	12	0.12	59.00	3445.00	2090	20221214	-23.35	1459	20231005	9.80	2065	-22.42	20230620	1459	9.80	20231005	2090	-23.35	20221214	1459	9.80	20231005	0.00	N	079650	100	20 억		66062	N	N	0	N	00	N
107	20231211	150607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1600	2	2	0.13	36461818	22738	398.28	1598	1640	1598	2075	1119	1598	1603.56	0.33	-123	685	1613	1605	1600	1592	1587	1603	1590	20	477	100	1050	1	1	20000000	320	27.12	0.46	12	0.11	59.00	3445.00	2090	20221214	-23.44	1459	20231005	9.66	2065	-22.52	20230620	1459	9.66	20231005	2090	-23.44	20221214	1459	9.66	20231005	0.00	N	079650	100	20 억		66062	N	N	0	N	00	N
108	20231211	140607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1599	1	2	0.06	34304894	21390	374.67	1598	1640	1598	2075	1119	1598	1603.78	0.33	-123	664	1613	1605	1600	1592	1587	1603	1590	20	477	100	1050	1	1	20000000	320	27.10	0.46	12	0.11	59.00	3445.00	2090	20221214	-23.49	1459	20231005	9.60	2065	-22.57	20230620	1459	9.60	20231005	2090	-23.49	20221214	1459	9.60	20231005	0.00	N	079650	100	20 억		66062	N	N	0	N	00	N
109	20231211	130609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1600	2	2	0.13	33764340	21052	368.75	1598	1640	1598	2075	1119	1598	1603.85	0.33	-123	664	1613	1605	1600	1592	1587	1603	1590	20	477	100	1050	1	1	20000000	320	27.12	0.46	12	0.11	59.00	3445.00	2090	20221214	-23.44	1459	20231005	9.66	2065	-22.52	20230620	1459	9.66	20231005	2090	-23.44	20221214	1459	9.66	20231005	0.00	N	079650	100	20 억		66062	N	N	0	N	00	N
110	20231211	120607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1599	1	2	0.06	33617200	20960	367.14	1598	1640	1598	2075	1119	1598	1603.87	0.33	-123	664	1613	1605	1600	1592	1587	1603	1590	20	477	100	1050	1	1	20000000	320	27.10	0.46	12	0.10	59.00	3445.00	2090	20221214	-23.49	1459	20231005	9.60	2065	-22.57	20230620	1459	9.60	20231005	2090	-23.49	20221214	1459	9.60	20231005	0.00	N	079650	100	20 억		66062	N	N	0	N	00	N
111	20231211	110605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1600	2	2	0.13	31499872	19636	343.95	1598	1640	1598	2075	1119	1598	1604.19	0.33	-123	594	1613	1605	1600	1592	1587	1603	1590	20	477	100	1050	1	1	20000000	320	27.12	0.46	12	0.10	59.00	3445.00	2090	20221214	-23.44	1459	20231005	9.66	2065	-22.52	20230620	1459	9.66	20231005	2090	-23.44	20221214	1459	9.66	20231005	0.00	N	079650	100	20 억		66062	N	N	0	N	00	N
112	20231211	100605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	7	2	0.44	30519445	19024	333.23	1598	1640	1598	2075	1119	1598	1604.26	0.33	-123	517	1613	1605	1600	1592	1587	1603	1590	20	477	100	1050	1	1	20000000	321	27.20	0.47	12	0.10	59.00	3445.00	2090	20221214	-23.21	1459	20231005	10.01	2065	-22.28	20230620	1459	10.01	20231005	2090	-23.21	20221214	1459	10.01	20231005	0.00	N	079650	100	20 억		66062	N	N	0	N	00	N
113	20231211	090603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1618	20	2	1.25	16885378	10515	184.18	1598	1640	1598	2075	1119	1598	1605.84	0.33	-123	8	1613	1605	1600	1592	1587	1603	1590	20	477	100	1050	1	1	20000000	324	27.42	0.47	12	0.05	59.00	3445.00	2090	20221214	-22.58	1459	20231005	10.90	2065	-21.65	20230620	1459	10.90	20231005	2090	-22.58	20221214	1459	10.90	20231005	0.00	N	079650	100	20 억		66062	N	N	0	N	00	N
114	20231208	160558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1598	-23	5	-1.42	9136139	5709	26.72	1604	1608	1595	2105	1135	1621	1600.34	0.33	0	123	1638	1629	1612	1603	1586	1634	1608	20	484	100	1060	1	1	20000000	320	27.08	0.46	12	0.03	59.00	3445.00	2150	20221206	-25.67	1459	20231005	9.53	2065	-22.62	20230620	1459	9.53	20231005	2090	-23.54	20221214	1459	9.53	20231005	0.00	N	079650	100	20 억		66062	N	N	0	N	00	N
115	20231208	150601	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1608	-13	5	-0.80	8255641	5158	24.14	1604	1608	1595	2105	1135	1621	1600.55	0.33	0	122	1638	1629	1612	1603	1586	1634	1608	20	484	100	1060	1	1	20000000	322	27.25	0.47	12	0.03	59.00	3445.00	2150	20221206	-25.21	1459	20231005	10.21	2065	-22.13	20230620	1459	10.21	20231005	2090	-23.06	20221214	1459	10.21	20231005	0.00	N	079650	100	20 억		66062	N	N	0	N	00	N
116	20231208	140559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1599	-22	5	-1.36	7445591	4652	21.77	1604	1608	1595	2105	1135	1621	1600.51	0.33	0	122	1638	1629	1612	1603	1586	1634	1608	20	484	100	1060	1	1	20000000	320	27.10	0.46	12	0.02	59.00	3445.00	2150	20221206	-25.63	1459	20231005	9.60	2065	-22.57	20230620	1459	9.60	20231005	2090	-23.49	20221214	1459	9.60	20231005	0.00	N	079650	100	20 억		66062	N	N	0	N	00	N
117	20231208	130600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1601	-20	5	-1.23	5078002	3169	14.83	1604	1608	1598	2105	1135	1621	1602.40	0.33	0	117	1638	1629	1612	1603	1586	1634	1608	20	484	100	1060	1	1	20000000	320	27.14	0.46	12	0.02	59.00	3445.00	2150	20221206	-25.53	1459	20231005	9.73	2065	-22.47	20230620	1459	9.73	20231005	2090	-23.40	20221214	1459	9.73	20231005	0.00	N	079650	100	20 억		66062	N	N	0	N	00	N
118	20231208	120556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1600	-21	5	-1.30	4641001	2896	13.55	1604	1608	1598	2105	1135	1621	1602.56	0.33	0	117	1638	1629	1612	1603	1586	1634	1608	20	484	100	1060	1	1	20000000	320	27.12	0.46	12	0.01	59.00	3445.00	2150	20221206	-25.58	1459	20231005	9.66	2065	-22.52	20230620	1459	9.66	20231005	2090	-23.44	20221214	1459	9.66	20231005	0.00	N	079650	100	20 억		66062	N	N	0	N	00	N
119	20231208	110554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1603	-18	5	-1.11	3819900	2383	11.15	1604	1608	1600	2105	1135	1621	1602.98	0.33	0	107	1638	1629	1612	1603	1586	1634	1608	20	484	100	1060	1	1	20000000	321	27.17	0.47	12	0.01	59.00	3445.00	2150	20221206	-25.44	1459	20231005	9.87	2065	-22.37	20230620	1459	9.87	20231005	2090	-23.30	20221214	1459	9.87	20231005	0.00	N	079650	100	20 억		66062	N	N	0	N	00	N
120	20231208	100602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1603	-18	5	-1.11	3706086	2312	10.82	1604	1608	1600	2105	1135	1621	1602.98	0.33	0	107	1638	1629	1612	1603	1586	1634	1608	20	484	100	1060	1	1	20000000	321	27.17	0.47	12	0.01	59.00	3445.00	2150	20221206	-25.44	1459	20231005	9.87	2065	-22.37	20230620	1459	9.87	20231005	2090	-23.30	20221214	1459	9.87	20231005	0.00	N	079650	100	20 억		66062	N	N	0	N	00	N
121	20231208	090554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1600	-21	5	-1.30	2830107	1765	8.26	1604	1605	1600	2105	1135	1621	1603.46	0.33	0	74	1638	1629	1612	1603	1586	1634	1608	20	484	100	1060	1	1	20000000	320	27.12	0.46	12	0.01	59.00	3445.00	2150	20221206	-25.58	1459	20231005	9.66	2065	-22.52	20230620	1459	9.66	20231005	2090	-23.44	20221214	1459	9.66	20231005	0.00	N	079650	100	20 억		66062	N	N	0	N	00	N
122	20231207	160557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1621	0	3	0.00	34336004	21365	260.26	1608	1621	1595	2105	1135	1621	1607.11	0.33	0	-10	1629	1624	1621	1616	1613	1623	1615	20	484	100	1060	1	1	20000000	324	27.47	0.47	12	0.11	59.00	3445.00	2150	20221206	-24.60	1459	20231005	11.10	2065	-21.50	20230620	1459	11.10	20231005	2090	-22.44	20221214	1459	11.10	20231005	0.00	N	079650	100	20 억		66072	N	N	0	N	00	N
123	20231207	150558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1598	-23	5	-1.42	32984060	20528	250.07	1608	1613	1595	2105	1135	1621	1606.78	0.33	0	96	1629	1624	1621	1616	1613	1623	1615	20	484	100	1060	1	1	20000000	320	27.08	0.46	12	0.10	59.00	3445.00	2150	20221206	-25.67	1459	20231005	9.53	2065	-22.62	20230620	1459	9.53	20231005	2090	-23.54	20221214	1459	9.53	20231005	0.00	N	079650	100	20 억		66072	N	N	0	N	00	N
124	20231207	140554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	-10	5	-0.62	16292511	10131	123.41	1608	1613	1595	2105	1135	1621	1608.18	0.33	0	-17	1629	1624	1621	1616	1613	1623	1615	20	484	100	1060	1	1	20000000	322	27.31	0.47	12	0.05	59.00	3445.00	2150	20221206	-25.07	1459	20231005	10.42	2065	-21.99	20230620	1459	10.42	20231005	2090	-22.92	20221214	1459	10.42	20231005	0.00	N	079650	100	20 억		66072	N	N	0	N	00	N
125	20231207	130555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-17	5	-1.05	3648971	2276	27.73	1608	1608	1595	2105	1135	1621	1603.24	0.33	0	-19	1629	1624	1621	1616	1613	1623	1615	20	484	100	1060	1	1	20000000	321	27.19	0.47	12	0.01	59.00	3445.00	2150	20221206	-25.40	1459	20231005	9.94	2065	-22.32	20230620	1459	9.94	20231005	2090	-23.25	20221214	1459	9.94	20231005	0.00	N	079650	100	20 억		66072	N	N	0	N	00	N
126	20231207	120556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-17	5	-1.05	3482158	2172	26.46	1608	1608	1595	2105	1135	1621	1603.20	0.33	0	-19	1629	1624	1621	1616	1613	1623	1615	20	484	100	1060	1	1	20000000	321	27.19	0.47	12	0.01	59.00	3445.00	2150	20221206	-25.40	1459	20231005	9.94	2065	-22.32	20230620	1459	9.94	20231005	2090	-23.25	20221214	1459	9.94	20231005	0.00	N	079650	100	20 억		66072	N	N	0	N	00	N
127	20231207	110552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-17	5	-1.05	3064667	1911	23.28	1608	1608	1595	2105	1135	1621	1603.70	0.33	0	-19	1629	1624	1621	1616	1613	1623	1615	20	484	100	1060	1	1	20000000	321	27.19	0.47	12	0.01	59.00	3445.00	2150	20221206	-25.40	1459	20231005	9.94	2065	-22.32	20230620	1459	9.94	20231005	2090	-23.25	20221214	1459	9.94	20231005	0.00	N	079650	100	20 억		66072	N	N	0	N	00	N
128	20231207	100551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-17	5	-1.05	2806445	1750	21.32	1608	1608	1595	2105	1135	1621	1603.68	0.33	0	-19	1629	1624	1621	1616	1613	1623	1615	20	484	100	1060	1	1	20000000	321	27.19	0.47	12	0.01	59.00	3445.00	2150	20221206	-25.40	1459	20231005	9.94	2065	-22.32	20230620	1459	9.94	20231005	2090	-23.25	20221214	1459	9.94	20231005	0.00	N	079650	100	20 억		66072	N	N	0	N	00	N
129	20231207	090557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1602	-19	5	-1.17	1227652	764	9.31	1608	1608	1600	2105	1135	1621	1606.87	0.33	0	-19	1629	1624	1621	1616	1613	1623	1615	20	484	100	1060	1	1	20000000	320	27.15	0.47	12	0.00	59.00	3445.00	2150	20221206	-25.49	1459	20231005	9.80	2065	-22.42	20230620	1459	9.80	20231005	2090	-23.35	20221214	1459	9.80	20231005	0.00	N	079650	100	20 억		66072	N	N	0	N	00	N
130	20231206	160547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1621	-22	5	-1.34	13315408	8209	78.07	1626	1626	1618	2135	1151	1643	1622.05	0.33	0	-37	1688	1665	1639	1616	1590	1652	1603	20	492	100	1080	1	1	20000000	324	27.47	0.47	12	0.04	59.00	3445.00	2150	20221206	-24.60	1459	20231005	11.10	2065	-21.50	20230620	1459	11.10	20231005	2150	-24.60	20221206	1459	11.10	20231005	0.00	N	079650	100	20 억		66109	N	N	0	N	00	N
131	20231206	150557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1625	-18	5	-1.10	11793289	7270	69.14	1626	1626	1618	2135	1151	1643	1622.19	0.33	0	-36	1688	1665	1639	1616	1590	1652	1603	20	492	100	1080	1	1	20000000	325	27.54	0.47	12	0.04	59.00	3445.00	2150	20221206	-24.42	1459	20231005	11.38	2065	-21.31	20230620	1459	11.38	20231005	2150	-24.42	20221206	1459	11.38	20231005	0.00	N	079650	100	20 억		66109	N	N	0	N	00	N
132	20231206	140555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1623	-20	5	-1.22	9167146	5652	53.75	1626	1626	1618	2135	1151	1643	1621.93	0.33	0	-32	1688	1665	1639	1616	1590	1652	1603	20	492	100	1080	1	1	20000000	325	27.51	0.47	12	0.03	59.00	3445.00	2150	20221206	-24.51	1459	20231005	11.24	2065	-21.40	20230620	1459	11.24	20231005	2150	-24.51	20221206	1459	11.24	20231005	0.00	N	079650	100	20 억		66109	N	N	0	N	00	N
133	20231206	130550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1623	-20	5	-1.22	9167146	5652	53.75	1626	1626	1618	2135	1151	1643	1621.93	0.33	0	-32	1688	1665	1639	1616	1590	1652	1603	20	492	100	1080	1	1	20000000	325	27.51	0.47	12	0.03	59.00	3445.00	2150	20221206	-24.51	1459	20231005	11.24	2065	-21.40	20230620	1459	11.24	20231005	2150	-24.51	20221206	1459	11.24	20231005	0.00	N	079650	100	20 억		66109	N	N	0	N	00	N
134	20231206	120546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1621	-22	5	-1.34	8732459	5384	51.20	1626	1626	1618	2135	1151	1643	1621.93	0.33	0	-32	1688	1665	1639	1616	1590	1652	1603	20	492	100	1080	1	1	20000000	324	27.47	0.47	12	0.03	59.00	3445.00	2150	20221206	-24.60	1459	20231005	11.10	2065	-21.50	20230620	1459	11.10	20231005	2150	-24.60	20221206	1459	11.10	20231005	0.00	N	079650	100	20 억		66109	N	N	0	N	00	N
135	20231206	110557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1621	-22	5	-1.34	6907985	4257	40.49	1626	1626	1620	2135	1151	1643	1622.74	0.33	0	-36	1688	1665	1639	1616	1590	1652	1603	20	492	100	1080	1	1	20000000	324	27.47	0.47	12	0.02	59.00	3445.00	2150	20221206	-24.60	1459	20231005	11.10	2065	-21.50	20230620	1459	11.10	20231005	2150	-24.60	20221206	1459	11.10	20231005	0.00	N	079650	100	20 억		66109	N	N	0	N	00	N
136	20231206	100553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1624	-19	5	-1.16	4541827	2797	26.60	1626	1626	1620	2135	1151	1643	1623.82	0.33	0	-36	1688	1665	1639	1616	1590	1652	1603	20	492	100	1080	1	1	20000000	325	27.53	0.47	12	0.01	59.00	3445.00	2150	20221206	-24.47	1459	20231005	11.31	2065	-21.36	20230620	1459	11.31	20231005	2150	-24.47	20221206	1459	11.31	20231005	0.00	N	079650	100	20 억		66109	N	N	0	N	00	N
137	20231206	090551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1626	-17	5	-1.03	1391855	856	8.14	1626	1626	1625	2135	1151	1643	1626.00	0.33	0	-1	1688	1665	1639	1616	1590	1652	1603	20	492	100	1080	1	1	20000000	325	27.56	0.47	12	0.00	59.00	3445.00	2150	20221206	-24.37	1459	20231005	11.45	2065	-21.26	20230620	1459	11.45	20231005	2150	-24.37	20221206	1459	11.45	20231005	0.00	N	079650	100	20 억		66109	N	N	0	N	00	N
138	20231205	160555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1643	-19	5	-1.14	17366792	10515	48.86	1662	1662	1613	2160	1164	1662	1651.62	0.33	0	498	1696	1679	1668	1651	1640	1673	1645	20	498	100	1090	1	1	20000000	329	27.85	0.48	12	0.05	59.00	3445.00	2150	20221206	-23.58	1459	20231005	12.61	2065	-20.44	20230620	1459	12.61	20231005	2150	-23.58	20221206	1459	12.61	20231005	0.00	N	079650	100	20 억		66195	N	N	0	N	00	N
139	20231205	150552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1636	-26	5	-1.56	15982196	9672	44.94	1662	1662	1613	2160	1164	1662	1652.42	0.33	0	-69	1696	1679	1668	1651	1640	1673	1645	20	498	100	1090	1	1	20000000	327	27.73	0.47	12	0.05	59.00	3445.00	2150	20221206	-23.91	1459	20231005	12.13	2065	-20.77	20230620	1459	12.13	20231005	2150	-23.91	20221206	1459	12.13	20231005	0.00	N	079650	100	20 억		66195	N	N	0	N	00	N
140	20231205	140553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1648	-14	5	-0.84	12021320	7251	33.69	1662	1662	1645	2160	1164	1662	1657.88	0.33	0	-40	1696	1679	1668	1651	1640	1673	1645	20	498	100	1090	1	1	20000000	330	27.93	0.48	12	0.04	59.00	3445.00	2150	20221206	-23.35	1459	20231005	12.95	2065	-20.19	20230620	1459	12.95	20231005	2150	-23.35	20221206	1459	12.95	20231005	0.00	N	079650	100	20 억		66195	N	N	0	N	00	N
141	20231205	130551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1649	-13	5	-0.78	10987750	6624	30.78	1662	1662	1645	2160	1164	1662	1658.78	0.33	0	-38	1696	1679	1668	1651	1640	1673	1645	20	498	100	1090	1	1	20000000	330	27.95	0.48	12	0.03	59.00	3445.00	2150	20221206	-23.30	1459	20231005	13.02	2065	-20.15	20230620	1459	13.02	20231005	2150	-23.30	20221206	1459	13.02	20231005	0.00	N	079650	100	20 억		66195	N	N	0	N	00	N
142	20231205	120547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1650	-12	5	-0.72	10443277	6294	29.25	1662	1662	1645	2160	1164	1662	1659.24	0.33	0	-11	1696	1679	1668	1651	1640	1673	1645	20	498	100	1090	1	1	20000000	330	27.97	0.48	12	0.03	59.00	3445.00	2150	20221206	-23.26	1459	20231005	13.09	2065	-20.10	20230620	1459	13.09	20231005	2150	-23.26	20221206	1459	13.09	20231005	0.00	N	079650	100	20 억		66195	N	N	0	N	00	N
143	20231205	110547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1650	-12	5	-0.72	10238672	6170	28.67	1662	1662	1645	2160	1164	1662	1659.43	0.33	0	-13	1696	1679	1668	1651	1640	1673	1645	20	498	100	1090	1	1	20000000	330	27.97	0.48	12	0.03	59.00	3445.00	2150	20221206	-23.26	1459	20231005	13.09	2065	-20.10	20230620	1459	13.09	20231005	2150	-23.26	20221206	1459	13.09	20231005	0.00	N	079650	100	20 억		66195	N	N	0	N	00	N
144	20231205	100549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1662	0	3	0.00	9141146	5504	25.58	1662	1662	1650	2160	1164	1662	1660.82	0.33	0	-56	1696	1679	1668	1651	1640	1673	1645	20	498	100	1090	1	1	20000000	332	28.17	0.48	12	0.03	59.00	3445.00	2150	20221206	-22.70	1459	20231005	13.91	2065	-19.52	20230620	1459	13.91	20231005	2150	-22.70	20221206	1459	13.91	20231005	0.00	N	079650	100	20 억		66195	N	N	0	N	00	N
145	20231205	090547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1662	0	3	0.00	5531136	3328	15.46	1662	1662	1662	2160	1164	1662	1662.00	0.33	0	0	1696	1679	1668	1651	1640	1673	1645	20	498	100	1090	1	1	20000000	332	28.17	0.48	12	0.02	59.00	3445.00	2150	20221206	-22.70	1459	20231005	13.91	2065	-19.52	20230620	1459	13.91	20231005	2150	-22.70	20221206	1459	13.91	20231005	0.00	N	079650	100	20 억		66195	N	N	0	N	00	N
146	20231204	160547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1662	-29	5	-1.71	36043700	21520	114.88	1674	1685	1657	2195	1184	1691	1674.89	0.33	0	-3525	1717	1704	1692	1679	1667	1698	1673	20	504	100	1110	1	1	20000000	332	28.17	0.48	12	0.11	59.00	3445.00	2150	20221206	-22.70	1459	20231005	13.91	2065	-19.52	20230620	1459	13.91	20231005	2150	-22.70	20221206	1459	13.91	20231005	0.00	N	079650	100	20 억		66208	N	N	0	N	00	N
147	20231204	150549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1676	-15	5	-0.89	33563968	20028	106.91	1674	1685	1657	2195	1184	1691	1675.85	0.33	0	-3527	1717	1704	1692	1679	1667	1698	1673	20	504	100	1110	1	1	20000000	335	28.41	0.49	12	0.10	59.00	3445.00	2150	20221206	-22.05	1459	20231005	14.87	2065	-18.84	20230620	1459	14.87	20231005	2150	-22.05	20221206	1459	14.87	20231005	0.00	N	079650	100	20 억		66208	N	N	0	N	00	N
148	20231204	140546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1680	-11	5	-0.65	24049308	14354	76.62	1674	1685	1657	2195	1184	1691	1675.44	0.33	0	-23	1717	1704	1692	1679	1667	1698	1673	20	504	100	1110	1	1	20000000	336	28.47	0.49	12	0.07	59.00	3445.00	2150	20221206	-21.86	1459	20231005	15.15	2065	-18.64	20230620	1459	15.15	20231005	2150	-21.86	20221206	1459	15.15	20231005	0.00	N	079650	100	20 억		66208	N	N	0	N	00	N
149	20231204	130543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1684	-7	5	-0.41	21443353	12804	68.35	1674	1685	1657	2195	1184	1691	1674.74	0.33	0	22	1717	1704	1692	1679	1667	1698	1673	20	504	100	1110	1	1	20000000	337	28.54	0.49	12	0.06	59.00	3445.00	2150	20221206	-21.67	1459	20231005	15.42	2065	-18.45	20230620	1459	15.42	20231005	2150	-21.67	20221206	1459	15.42	20231005	0.00	N	079650	100	20 억		66208	N	N	0	N	00	N
150	20231204	120543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1678	-13	5	-0.77	21259797	12695	67.77	1674	1685	1657	2195	1184	1691	1674.66	0.33	0	23	1717	1704	1692	1679	1667	1698	1673	20	504	100	1110	1	1	20000000	336	28.44	0.49	12	0.06	59.00	3445.00	2150	20221206	-21.95	1459	20231005	15.01	2065	-18.74	20230620	1459	15.01	20231005	2150	-21.95	20221206	1459	15.01	20231005	0.00	N	079650	100	20 억		66208	N	N	0	N	00	N
151	20231204	110546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1681	-10	5	-0.59	19847914	11855	63.28	1674	1685	1657	2195	1184	1691	1674.22	0.33	0	23	1717	1704	1692	1679	1667	1698	1673	20	504	100	1110	1	1	20000000	336	28.49	0.49	12	0.06	59.00	3445.00	2150	20221206	-21.81	1459	20231005	15.22	2065	-18.60	20230620	1459	15.22	20231005	2150	-21.81	20221206	1459	15.22	20231005	0.00	N	079650	100	20 억		66208	N	N	0	N	00	N
152	20231204	100545	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1670	-21	5	-1.24	13829704	8276	44.18	1674	1674	1657	2195	1184	1691	1671.06	0.33	0	16	1717	1704	1692	1679	1667	1698	1673	20	504	100	1110	1	1	20000000	334	28.31	0.48	12	0.04	59.00	3445.00	2150	20221206	-22.33	1459	20231005	14.46	2065	-19.13	20230620	1459	14.46	20231005	2150	-22.33	20221206	1459	14.46	20231005	0.00	N	079650	100	20 억		66208	N	N	0	N	00	N
153	20231204	090544	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1657	-34	5	-2.01	2632328	1577	8.42	1674	1674	1657	2195	1184	1691	1669.20	0.33	0	0	1717	1704	1692	1679	1667	1698	1673	20	504	100	1110	1	1	20000000	331	28.08	0.48	12	0.01	59.00	3445.00	2150	20221206	-22.93	1459	20231005	13.57	2065	-19.76	20230620	1459	13.57	20231005	2150	-22.93	20221206	1459	13.57	20231005	0.00	N	079650	100	20 억		66208	N	N	0	N	00	N
154	20231201	160545	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1691	-20	5	-1.17	31662314	18733	111.37	1698	1705	1680	2220	1198	1711	1689.52	0.33	0	422	1719	1714	1706	1701	1693	1717	1704	20	509	100	1120	1	1	20000000	338	28.66	0.49	12	0.09	59.00	3445.00	2150	20221206	-21.35	1459	20231005	15.90	2065	-18.11	20230620	1459	15.90	20231005	2150	-21.35	20221206	1459	15.90	20231005	0.00	N	079650	100	20 억		65786	N	N	0	N	00	N
155	20231201	150544	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1690	-21	5	-1.23	31341026	18543	110.24	1698	1705	1680	2220	1198	1711	1689.50	0.33	0	432	1719	1714	1706	1701	1693	1717	1704	20	509	100	1120	1	1	20000000	338	28.64	0.49	12	0.09	59.00	3445.00	2150	20221206	-21.40	1459	20231005	15.83	2065	-18.16	20230620	1459	15.83	20231005	2150	-21.40	20221206	1459	15.83	20231005	0.00	N	079650	100	20 억		65786	N	N	0	N	00	N
156	20231201	140544	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1689	-22	5	-1.29	30288592	17919	106.53	1698	1705	1680	2220	1198	1711	1689.61	0.33	0	446	1719	1714	1706	1701	1693	1717	1704	20	509	100	1120	1	1	20000000	338	28.63	0.49	12	0.09	59.00	3445.00	2150	20221206	-21.44	1459	20231005	15.76	2065	-18.21	20230620	1459	15.76	20231005	2150	-21.44	20221206	1459	15.76	20231005	0.00	N	079650	100	20 억		65786	N	N	0	N	00	N
157	20231201	130543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1691	-20	5	-1.17	30042284	17773	105.66	1698	1705	1680	2220	1198	1711	1689.63	0.33	0	445	1719	1714	1706	1701	1693	1717	1704	20	509	100	1120	1	1	20000000	338	28.66	0.49	12	0.09	59.00	3445.00	2150	20221206	-21.35	1459	20231005	15.90	2065	-18.11	20230620	1459	15.90	20231005	2150	-21.35	20221206	1459	15.90	20231005	0.00	N	079650	100	20 억		65786	N	N	0	N	00	N
158	20231201	120548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1693	-18	5	-1.05	23557975	13917	82.74	1698	1705	1680	2220	1198	1711	1691.95	0.33	0	443	1719	1714	1706	1701	1693	1717	1704	20	509	100	1120	1	1	20000000	339	28.69	0.49	12	0.07	59.00	3445.00	2150	20221206	-21.26	1459	20231005	16.04	2065	-18.01	20230620	1459	16.04	20231005	2150	-21.26	20221206	1459	16.04	20231005	0.00	N	079650	100	20 억		65786	N	N	0	N	00	N
159	20231201	110545	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1694	-17	5	-0.99	22435861	13250	78.77	1698	1705	1680	2220	1198	1711	1692.46	0.33	0	423	1719	1714	1706	1701	1693	1717	1704	20	509	100	1120	1	1	20000000	339	28.71	0.49	12	0.07	59.00	3445.00	2150	20221206	-21.21	1459	20231005	16.11	2065	-17.97	20230620	1459	16.11	20231005	2150	-21.21	20221206	1459	16.11	20231005	0.00	N	079650	100	20 억		65786	N	N	0	N	00	N
160	20231201	100548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1694	-17	5	-0.99	13649315	8040	47.80	1698	1705	1694	2220	1198	1711	1696.63	0.33	0	48	1719	1714	1706	1701	1693	1717	1704	20	509	100	1120	1	1	20000000	339	28.71	0.49	12	0.04	59.00	3445.00	2150	20221206	-21.21	1459	20231005	16.11	2065	-17.97	20230620	1459	16.11	20231005	2150	-21.21	20221206	1459	16.11	20231005	0.00	N	079650	100	20 억		65786	N	N	0	N	00	N
161	20231201	090542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1700	-11	5	-0.64	4575324	2690	15.99	1698	1700	1698	2220	1198	1711	1698.05	0.33	0	36	1719	1714	1706	1701	1693	1717	1704	20	509	100	1120	1	1	20000000	340	28.81	0.49	12	0.01	59.00	3445.00	2150	20221206	-20.93	1459	20231005	16.52	2065	-17.68	20230620	1459	16.52	20231005	2150	-20.93	20221206	1459	16.52	20231005	0.00	N	079650	100	20 억		65786	N	N	0	N	00	N