KissMeData/228340/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161112	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2505	55	2	2.24	31431745	12673	68.06	2455	2510	2450	3185	1715	2450	2480.21	0.74	144	149	2513	2481	2453	2421	2393	2467	2407	100	735	500	1510	5	1	20000000	501	10.22	0.41	12	0.06	245.00	6146.00	3800	20230112	-34.08	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	3800	-34.08	20230112	2325	7.74	20231024	0.75	N	228340	500	100 억	148921	N	N	N	N
3	20231229	151058	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2505	55	2	2.24	31431745	12673	68.06	2455	2510	2450	3185	1715	2450	2480.21	0.74	144	149	2513	2481	2453	2421	2393	2467	2407	100	735	500	1510	5	1	20000000	501	10.22	0.41	12	0.06	245.00	6146.00	3800	20230112	-34.08	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	3800	-34.08	20230112	2325	7.74	20231024	0.75	N	228340	500	100 억	148921	N	N	N	N
4	20231229	141057	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2505	55	2	2.24	31431745	12673	68.06	2455	2510	2450	3185	1715	2450	2480.21	0.74	144	149	2513	2481	2453	2421	2393	2467	2407	100	735	500	1510	5	1	20000000	501	10.22	0.41	12	0.06	245.00	6146.00	3800	20230112	-34.08	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	3800	-34.08	20230112	2325	7.74	20231024	0.75	N	228340	500	100 억	148921	N	N	N	N
5	20231229	131058	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2505	55	2	2.24	31431745	12673	68.06	2455	2510	2450	3185	1715	2450	2480.21	0.74	144	149	2513	2481	2453	2421	2393	2467	2407	100	735	500	1510	5	1	20000000	501	10.22	0.41	12	0.06	245.00	6146.00	3800	20230112	-34.08	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	3800	-34.08	20230112	2325	7.74	20231024	0.75	N	228340	500	100 억	148921	N	N	N	N
6	20231229	121101	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2505	55	2	2.24	31431745	12673	68.06	2455	2510	2450	3185	1715	2450	2480.21	0.74	144	149	2513	2481	2453	2421	2393	2467	2407	100	735	500	1510	5	1	20000000	501	10.22	0.41	12	0.06	245.00	6146.00	3800	20230112	-34.08	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	3800	-34.08	20230112	2325	7.74	20231024	0.75	N	228340	500	100 억	148921	N	N	N	N
7	20231229	111011	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2505	55	2	2.24	31431745	12673	68.06	2455	2510	2450	3185	1715	2450	2480.21	0.74	144	149	2513	2481	2453	2421	2393	2467	2407	100	735	500	1510	5	1	20000000	501	10.22	0.41	12	0.06	245.00	6146.00	3800	20230112	-34.08	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	3800	-34.08	20230112	2325	7.74	20231024	0.75	N	228340	500	100 억	148921	N	N	N	N
8	20231229	101023	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2505	55	2	2.24	31431745	12673	68.06	2455	2510	2450	3185	1715	2450	2480.21	0.74	144	149	2513	2481	2453	2421	2393	2467	2407	100	735	500	1510	5	1	20000000	501	10.22	0.41	12	0.06	245.00	6146.00	3800	20230112	-34.08	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	3800	-34.08	20230112	2325	7.74	20231024	0.75	N	228340	500	100 억	148921	N	N	N	N
9	20231229	091021	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2505	55	2	2.24	31431745	12673	68.06	2455	2510	2450	3185	1715	2450	2480.21	0.74	144	149	2513	2481	2453	2421	2393	2467	2407	100	735	500	1510	5	1	20000000	501	10.22	0.41	12	0.06	245.00	6146.00	3800	20230112	-34.08	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	3800	-34.08	20230112	2325	7.74	20231024	0.75	N	228340	500	100 억	148921	N	N	N	N
10	20231228	161011	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2505	55	2	2.24	31426735	12671	68.05	2455	2510	2450	3185	1715	2450	2480.21	0.74	0	149	2513	2481	2453	2421	2393	2467	2407	100	735	500	1510	5	1	20000000	501	10.22	0.41	12	0.06	245.00	6146.00	3800	20230112	-34.08	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	3800	-34.08	20230112	2325	7.74	20231024	0.75	N	228340	500	100 억	148777	N	N	N	N
11	20231228	151019	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2500	50	2	2.04	27898355	11260	60.47	2455	2510	2450	3185	1715	2450	2477.65	0.74	0	179	2513	2481	2453	2421	2393	2467	2407	100	735	500	1510	5	1	20000000	500	10.20	0.41	12	0.06	245.00	6146.00	3800	20230112	-34.21	2325	20231024	7.53	3800	-34.21	20230112	2325	7.53	20231024	3800	-34.21	20230112	2325	7.53	20231024	0.75	N	228340	500	100 억	148777	N	N	N	N
12	20231228	141010	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2490	40	2	1.63	22552000	9091	48.82	2455	2510	2450	3185	1715	2450	2480.70	0.74	0	-95	2513	2481	2453	2421	2393	2467	2407	100	735	500	1510	5	1	20000000	498	10.16	0.41	12	0.05	245.00	6146.00	3800	20230112	-34.47	2325	20231024	7.10	3800	-34.47	20230112	2325	7.10	20231024	3800	-34.47	20230112	2325	7.10	20231024	0.75	N	228340	500	100 억	148777	N	N	N	N
13	20231228	131010	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2490	40	2	1.63	17485155	7054	37.88	2455	2510	2450	3185	1715	2450	2478.76	0.74	0	-24	2513	2481	2453	2421	2393	2467	2407	100	735	500	1510	5	1	20000000	498	10.16	0.41	12	0.04	245.00	6146.00	3800	20230112	-34.47	2325	20231024	7.10	3800	-34.47	20230112	2325	7.10	20231024	3800	-34.47	20230112	2325	7.10	20231024	0.75	N	228340	500	100 억	148777	N	N	N	N
14	20231228	121013	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2495	45	2	1.84	14172990	5720	30.72	2455	2510	2450	3185	1715	2450	2477.80	0.74	0	7	2513	2481	2453	2421	2393	2467	2407	100	735	500	1510	5	1	20000000	499	10.18	0.41	12	0.03	245.00	6146.00	3800	20230112	-34.34	2325	20231024	7.31	3800	-34.34	20230112	2325	7.31	20231024	3800	-34.34	20230112	2325	7.31	20231024	0.75	N	228340	500	100 억	148777	N	N	N	N
15	20231228	111015	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2505	55	2	2.24	10575175	4273	22.95	2455	2510	2450	3185	1715	2450	2474.88	0.74	0	-12	2513	2481	2453	2421	2393	2467	2407	100	735	500	1510	5	1	20000000	501	10.22	0.41	12	0.02	245.00	6146.00	3800	20230112	-34.08	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	3800	-34.08	20230112	2325	7.74	20231024	0.75	N	228340	500	100 억	148777	N	N	N	N
16	20231228	101012	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2475	25	2	1.02	5925955	2409	12.94	2455	2475	2450	3185	1715	2450	2459.92	0.74	0	-12	2513	2481	2453	2421	2393	2467	2407	100	735	500	1510	5	1	20000000	495	10.10	0.40	12	0.01	245.00	6146.00	3800	20230112	-34.87	2325	20231024	6.45	3800	-34.87	20230112	2325	6.45	20231024	3800	-34.87	20230112	2325	6.45	20231024	0.75	N	228340	500	100 억	148777	N	N	N	N
17	20231228	091016	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2455	5	2	0.20	336335	137	0.74	2455	2455	2455	3185	1715	2450	2455.00	0.74	0	2	2513	2481	2453	2421	2393	2467	2407	100	735	500	1510	5	1	20000000	491	10.02	0.40	12	0.00	245.00	6146.00	3800	20230112	-35.39	2325	20231024	5.59	3800	-35.39	20230112	2325	5.59	20231024	3800	-35.39	20230112	2325	5.59	20231024	0.75	N	228340	500	100 억	148777	N	N	N	N
18	20231227	161001	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2450	-35	5	-1.41	45579445	18590	175.78	2485	2485	2425	3230	1740	2485	2451.83	0.74	0	48	2571	2527	2486	2442	2401	2507	2422	100	745	500	1540	5	1	20000000	490	10.00	0.40	12	0.09	245.00	6146.00	3800	20230112	-35.53	2325	20231024	5.38	3800	-35.53	20230112	2325	5.38	20231024	3800	-35.53	20230112	2325	5.38	20231024	0.75	N	228340	500	100 억	148733	N	N	N	N
19	20231227	151015	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2460	-25	5	-1.01	42098390	17164	162.29	2485	2485	2425	3230	1740	2485	2452.71	0.74	0	193	2571	2527	2486	2442	2401	2507	2422	100	745	500	1540	5	1	20000000	492	10.04	0.40	12	0.09	245.00	6146.00	3800	20230112	-35.26	2325	20231024	5.81	3800	-35.26	20230112	2325	5.81	20231024	3800	-35.26	20230112	2325	5.81	20231024	0.75	N	228340	500	100 억	148733	N	N	N	N
20	20231227	141011	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2460	-25	5	-1.01	40725195	16605	157.01	2485	2485	2425	3230	1740	2485	2452.59	0.74	0	232	2571	2527	2486	2442	2401	2507	2422	100	745	500	1540	5	1	20000000	492	10.04	0.40	12	0.08	245.00	6146.00	3800	20230112	-35.26	2325	20231024	5.81	3800	-35.26	20230112	2325	5.81	20231024	3800	-35.26	20230112	2325	5.81	20231024	0.75	N	228340	500	100 억	148733	N	N	N	N
21	20231227	131002	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2475	-10	5	-0.40	37564310	15319	144.85	2485	2485	2425	3230	1740	2485	2452.14	0.74	0	282	2571	2527	2486	2442	2401	2507	2422	100	745	500	1540	5	1	20000000	495	10.10	0.40	12	0.08	245.00	6146.00	3800	20230112	-34.87	2325	20231024	6.45	3800	-34.87	20230112	2325	6.45	20231024	3800	-34.87	20230112	2325	6.45	20231024	0.75	N	228340	500	100 억	148733	N	N	N	N
22	20231227	121004	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2450	-35	5	-1.41	36590035	14923	141.10	2485	2485	2425	3230	1740	2485	2451.92	0.74	0	528	2571	2527	2486	2442	2401	2507	2422	100	745	500	1540	5	1	20000000	490	10.00	0.40	12	0.07	245.00	6146.00	3800	20230112	-35.53	2325	20231024	5.38	3800	-35.53	20230112	2325	5.38	20231024	3800	-35.53	20230112	2325	5.38	20231024	0.75	N	228340	500	100 억	148733	N	N	N	N
23	20231227	111012	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2450	-35	5	-1.41	28002555	11410	107.89	2485	2485	2425	3230	1740	2485	2454.21	0.74	0	160	2571	2527	2486	2442	2401	2507	2422	100	745	500	1540	5	1	20000000	490	10.00	0.40	12	0.06	245.00	6146.00	3800	20230112	-35.53	2325	20231024	5.38	3800	-35.53	20230112	2325	5.38	20231024	3800	-35.53	20230112	2325	5.38	20231024	0.75	N	228340	500	100 억	148733	N	N	N	N
24	20231227	101011	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2435	-50	5	-2.01	17583440	7179	67.88	2485	2485	2425	3230	1740	2485	2449.29	0.74	0	517	2571	2527	2486	2442	2401	2507	2422	100	745	500	1540	5	1	20000000	487	9.94	0.40	12	0.04	245.00	6146.00	3800	20230112	-35.92	2325	20231024	4.73	3800	-35.92	20230112	2325	4.73	20231024	3800	-35.92	20230112	2325	4.73	20231024	0.75	N	228340	500	100 억	148733	N	N	N	N
25	20231227	091013	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2485	0	3	0.00	2698775	1094	10.34	2485	2485	2460	3230	1740	2485	2466.89	0.74	0	-5	2571	2527	2486	2442	2401	2507	2422	100	745	500	1540	5	1	20000000	497	10.14	0.40	12	0.01	245.00	6146.00	3800	20230112	-34.61	2325	20231024	6.88	3800	-34.61	20230112	2325	6.88	20231024	3800	-34.61	20230112	2325	6.88	20231024	0.75	N	228340	500	100 억	148733	N	N	N	N
26	20231226	161012	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2485	-15	5	-0.60	26216990	10567	88.83	2495	2530	2445	3250	1750	2500	2480.99	0.75	0	-1004	2536	2517	2501	2482	2466	2510	2475	100	750	500	1550	5	1	20000000	497	10.14	0.40	12	0.05	245.00	6146.00	3800	20230112	-34.61	2325	20231024	6.88	3800	-34.61	20230112	2325	6.88	20231024	3800	-34.61	20230112	2325	6.88	20231024	0.73	N	228340	500	100 억	149761	N	N	N	N
27	20231226	151011	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2475	-25	5	-1.00	24215275	9759	82.04	2495	2530	2445	3250	1750	2500	2481.33	0.75	0	-936	2536	2517	2501	2482	2466	2510	2475	100	750	500	1550	5	1	20000000	495	10.10	0.40	12	0.05	245.00	6146.00	3800	20230112	-34.87	2325	20231024	6.45	3800	-34.87	20230112	2325	6.45	20231024	3800	-34.87	20230112	2325	6.45	20231024	0.73	N	228340	500	100 억	149761	N	N	N	N
28	20231226	141014	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2470	-30	5	-1.20	22396415	9023	75.85	2495	2530	2445	3250	1750	2500	2482.15	0.75	0	-820	2536	2517	2501	2482	2466	2510	2475	100	750	500	1550	5	1	20000000	494	10.08	0.40	12	0.05	245.00	6146.00	3800	20230112	-35.00	2325	20231024	6.24	3800	-35.00	20230112	2325	6.24	20231024	3800	-35.00	20230112	2325	6.24	20231024	0.73	N	228340	500	100 억	149761	N	N	N	N
29	20231226	131011	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2475	-25	5	-1.00	21647385	8720	73.30	2495	2530	2445	3250	1750	2500	2482.50	0.75	0	-695	2536	2517	2501	2482	2466	2510	2475	100	750	500	1550	5	1	20000000	495	10.10	0.40	12	0.04	245.00	6146.00	3800	20230112	-34.87	2325	20231024	6.45	3800	-34.87	20230112	2325	6.45	20231024	3800	-34.87	20230112	2325	6.45	20231024	0.73	N	228340	500	100 억	149761	N	N	N	N
30	20231226	121011	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2515	15	2	0.60	16016315	6467	54.36	2495	2530	2445	3250	1750	2500	2476.62	0.75	0	-694	2536	2517	2501	2482	2466	2510	2475	100	750	500	1550	5	1	20000000	503	10.27	0.41	12	0.03	245.00	6146.00	3800	20230112	-33.82	2325	20231024	8.17	3800	-33.82	20230112	2325	8.17	20231024	3800	-33.82	20230112	2325	8.17	20231024	0.73	N	228340	500	100 억	149761	N	N	N	N
31	20231226	111015	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2525	25	2	1.00	14825040	5995	50.40	2495	2525	2445	3250	1750	2500	2472.90	0.75	0	-414	2536	2517	2501	2482	2466	2510	2475	100	750	500	1550	5	1	20000000	505	10.31	0.41	12	0.03	245.00	6146.00	3800	20230112	-33.55	2325	20231024	8.60	3800	-33.55	20230112	2325	8.60	20231024	3800	-33.55	20230112	2325	8.60	20231024	0.73	N	228340	500	100 억	149761	N	N	N	N
32	20231226	101009	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2500	0	3	0.00	10905450	4433	37.26	2495	2500	2445	3250	1750	2500	2460.06	0.75	0	-282	2536	2517	2501	2482	2466	2510	2475	100	750	500	1550	5	1	20000000	500	10.20	0.41	12	0.02	245.00	6146.00	3800	20230112	-34.21	2325	20231024	7.53	3800	-34.21	20230112	2325	7.53	20231024	3800	-34.21	20230112	2325	7.53	20231024	0.73	N	228340	500	100 억	149761	N	N	N	N
33	20231226	091012	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2450	-50	5	-2.00	5874420	2385	20.05	2495	2495	2445	3250	1750	2500	2463.07	0.75	0	-79	2536	2517	2501	2482	2466	2510	2475	100	750	500	1550	5	1	20000000	490	10.00	0.40	12	0.01	245.00	6146.00	3800	20230112	-35.53	2325	20231024	5.38	3800	-35.53	20230112	2325	5.38	20231024	3800	-35.53	20230112	2325	5.38	20231024	0.73	N	228340	500	100 억	149761	N	N	N	N
34	20231222	160956	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2500	-5	5	-0.20	29439435	11796	76.77	2505	2520	2485	3255	1755	2505	2495.71	0.75	0	-399	2561	2532	2511	2482	2461	2522	2472	100	750	500	1550	5	1	20000000	500	10.20	0.41	12	0.06	245.00	6146.00	3800	20230112	-34.21	2325	20231024	7.53	3800	-34.21	20230112	2325	7.53	20231024	3800	-34.21	20230112	2325	7.53	20231024	0.72	N	228340	500	100 억	150160	N	N	N	N
35	20231222	150954	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2500	-5	5	-0.20	26241995	10517	68.45	2505	2520	2485	3255	1755	2505	2495.20	0.75	0	-376	2561	2532	2511	2482	2461	2522	2472	100	750	500	1550	5	1	20000000	500	10.20	0.41	12	0.05	245.00	6146.00	3800	20230112	-34.21	2325	20231024	7.53	3800	-34.21	20230112	2325	7.53	20231024	3800	-34.21	20230112	2325	7.53	20231024	0.72	N	228340	500	100 억	150160	N	N	N	N
36	20231222	140951	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2515	10	2	0.40	22382070	8973	58.40	2505	2520	2485	3255	1755	2505	2494.38	0.75	0	84	2561	2532	2511	2482	2461	2522	2472	100	750	500	1550	5	1	20000000	503	10.27	0.41	12	0.04	245.00	6146.00	3800	20230112	-33.82	2325	20231024	8.17	3800	-33.82	20230112	2325	8.17	20231024	3800	-33.82	20230112	2325	8.17	20231024	0.72	N	228340	500	100 억	150160	N	N	N	N
37	20231222	130953	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2490	-15	5	-0.60	18874125	7569	49.26	2505	2520	2485	3255	1755	2505	2493.61	0.75	0	102	2561	2532	2511	2482	2461	2522	2472	100	750	500	1550	5	1	20000000	498	10.16	0.41	12	0.04	245.00	6146.00	3800	20230112	-34.47	2325	20231024	7.10	3800	-34.47	20230112	2325	7.10	20231024	3800	-34.47	20230112	2325	7.10	20231024	0.72	N	228340	500	100 억	150160	N	N	N	N
38	20231222	120952	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2495	-10	5	-0.40	15936990	6388	41.58	2505	2520	2485	3255	1755	2505	2494.83	0.75	0	133	2561	2532	2511	2482	2461	2522	2472	100	750	500	1550	5	1	20000000	499	10.18	0.41	12	0.03	245.00	6146.00	3800	20230112	-34.34	2325	20231024	7.31	3800	-34.34	20230112	2325	7.31	20231024	3800	-34.34	20230112	2325	7.31	20231024	0.72	N	228340	500	100 억	150160	N	N	N	N
39	20231222	110951	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2495	-10	5	-0.40	15035290	6026	39.22	2505	2520	2485	3255	1755	2505	2495.07	0.75	0	132	2561	2532	2511	2482	2461	2522	2472	100	750	500	1550	5	1	20000000	499	10.18	0.41	12	0.03	245.00	6146.00	3800	20230112	-34.34	2325	20231024	7.31	3800	-34.34	20230112	2325	7.31	20231024	3800	-34.34	20230112	2325	7.31	20231024	0.72	N	228340	500	100 억	150160	N	N	N	N
40	20231222	100947	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2495	-10	5	-0.40	6297930	2514	16.36	2505	2520	2495	3255	1755	2505	2505.14	0.75	0	132	2561	2532	2511	2482	2461	2522	2472	100	750	500	1550	5	1	20000000	499	10.18	0.41	12	0.01	245.00	6146.00	3800	20230112	-34.34	2325	20231024	7.31	3800	-34.34	20230112	2325	7.31	20231024	3800	-34.34	20230112	2325	7.31	20231024	0.72	N	228340	500	100 억	150160	N	N	N	N
41	20231222	090952	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2515	10	2	0.40	2299245	917	5.97	2505	2515	2505	3255	1755	2505	2507.36	0.75	0	-8	2561	2532	2511	2482	2461	2522	2472	100	750	500	1550	5	1	20000000	503	10.27	0.41	12	0.00	245.00	6146.00	3800	20230112	-33.82	2325	20231024	8.17	3800	-33.82	20230112	2325	8.17	20231024	3800	-33.82	20230112	2325	8.17	20231024	0.72	N	228340	500	100 억	150160	N	N	N	N
42	20231221	160945	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2505	-25	5	-0.99	38589935	15365	72.94	2530	2540	2490	3285	1775	2530	2511.55	0.75	0	-281	2560	2545	2520	2505	2480	2552	2512	100	755	500	1560	5	1	20000000	501	10.22	0.41	12	0.08	245.00	6146.00	3800	20230112	-34.08	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	3800	-34.08	20230112	2325	7.74	20231024	0.73	N	228340	500	100 억	150441	N	N	N	N
43	20231221	150949	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2510	-20	5	-0.79	37196545	14809	70.30	2530	2540	2490	3285	1775	2530	2511.75	0.75	0	-293	2560	2545	2520	2505	2480	2552	2512	100	755	500	1560	5	1	20000000	502	10.24	0.41	12	0.07	245.00	6146.00	3800	20230112	-33.95	2325	20231024	7.96	3800	-33.95	20230112	2325	7.96	20231024	3800	-33.95	20230112	2325	7.96	20231024	0.73	N	228340	500	100 억	150441	N	N	N	N
44	20231221	140946	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2490	-40	5	-1.58	29217675	11627	55.20	2530	2540	2490	3285	1775	2530	2512.92	0.75	0	-79	2560	2545	2520	2505	2480	2552	2512	100	755	500	1560	5	1	20000000	498	10.16	0.41	12	0.06	245.00	6146.00	3800	20230112	-34.47	2325	20231024	7.10	3800	-34.47	20230112	2325	7.10	20231024	3800	-34.47	20230112	2325	7.10	20231024	0.73	N	228340	500	100 억	150441	N	N	N	N
45	20231221	130943	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2520	-10	5	-0.40	18816075	7475	35.49	2530	2540	2510	3285	1775	2530	2517.20	0.75	0	-71	2560	2545	2520	2505	2480	2552	2512	100	755	500	1560	5	1	20000000	504	10.29	0.41	12	0.04	245.00	6146.00	3800	20230112	-33.68	2325	20231024	8.39	3800	-33.68	20230112	2325	8.39	20231024	3800	-33.68	20230112	2325	8.39	20231024	0.73	N	228340	500	100 억	150441	N	N	N	N
46	20231221	120950	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2530	0	3	0.00	17722220	7042	33.43	2530	2540	2510	3285	1775	2530	2516.65	0.75	0	-45	2560	2545	2520	2505	2480	2552	2512	100	755	500	1560	5	1	20000000	506	10.33	0.41	12	0.04	245.00	6146.00	3800	20230112	-33.42	2325	20231024	8.82	3800	-33.42	20230112	2325	8.82	20231024	3800	-33.42	20230112	2325	8.82	20231024	0.73	N	228340	500	100 억	150441	N	N	N	N
47	20231221	110950	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2530	0	3	0.00	16681180	6629	31.47	2530	2540	2510	3285	1775	2530	2516.39	0.75	0	-45	2560	2545	2520	2505	2480	2552	2512	100	755	500	1560	5	1	20000000	506	10.33	0.41	12	0.03	245.00	6146.00	3800	20230112	-33.42	2325	20231024	8.82	3800	-33.42	20230112	2325	8.82	20231024	3800	-33.42	20230112	2325	8.82	20231024	0.73	N	228340	500	100 억	150441	N	N	N	N
48	20231221	100945	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2525	-5	5	-0.20	13646560	5426	25.76	2530	2540	2510	3285	1775	2530	2515.03	0.75	0	30	2560	2545	2520	2505	2480	2552	2512	100	755	500	1560	5	1	20000000	505	10.31	0.41	12	0.03	245.00	6146.00	3800	20230112	-33.55	2325	20231024	8.60	3800	-33.55	20230112	2325	8.60	20231024	3800	-33.55	20230112	2325	8.60	20231024	0.73	N	228340	500	100 억	150441	N	N	N	N
49	20231221	090947	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2540	10	2	0.40	108790	43	0.20	2530	2540	2520	3285	1775	2530	2530.00	0.75	0	-1	2560	2545	2520	2505	2480	2552	2512	100	755	500	1560	5	1	20000000	508	10.37	0.41	12	0.00	245.00	6146.00	3800	20230112	-33.16	2325	20231024	9.25	3800	-33.16	20230112	2325	9.25	20231024	3800	-33.16	20230112	2325	9.25	20231024	0.73	N	228340	500	100 억	150441	N	N	N	N
50	20231220	160949	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2530	30	2	1.20	52970640	21064	270.75	2500	2535	2495	3250	1750	2500	2514.75	0.75	0	431	2523	2511	2498	2486	2473	2505	2480	100	750	500	1550	5	1	20000000	506	10.33	0.41	12	0.11	245.00	6146.00	3800	20230112	-33.42	2325	20231024	8.82	3800	-33.42	20230112	2325	8.82	20231024	3800	-33.42	20230112	2325	8.82	20231024	0.73	N	228340	500	100 억	150010	N	N	N	N
51	20231220	151036	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2530	30	2	1.20	50043350	19907	255.87	2500	2535	2495	3250	1750	2500	2513.86	0.75	0	413	2523	2511	2498	2486	2473	2505	2480	100	750	500	1550	5	1	20000000	506	10.33	0.41	12	0.10	245.00	6146.00	3800	20230112	-33.42	2325	20231024	8.82	3800	-33.42	20230112	2325	8.82	20231024	3800	-33.42	20230112	2325	8.82	20231024	0.73	N	228340	500	100 억	150010	N	N	N	N
52	20231220	141055	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2530	30	2	1.20	38965750	15522	199.51	2500	2535	2495	3250	1750	2500	2510.36	0.75	0	373	2523	2511	2498	2486	2473	2505	2480	100	750	500	1550	5	1	20000000	506	10.33	0.41	12	0.08	245.00	6146.00	3800	20230112	-33.42	2325	20231024	8.82	3800	-33.42	20230112	2325	8.82	20231024	3800	-33.42	20230112	2325	8.82	20231024	0.73	N	228340	500	100 억	150010	N	N	N	N
53	20231220	131044	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2520	20	2	0.80	32195725	12839	165.03	2500	2535	2495	3250	1750	2500	2507.65	0.75	0	560	2523	2511	2498	2486	2473	2505	2480	100	750	500	1550	5	1	20000000	504	10.29	0.41	12	0.06	245.00	6146.00	3800	20230112	-33.68	2325	20231024	8.39	3800	-33.68	20230112	2325	8.39	20231024	3800	-33.68	20230112	2325	8.39	20231024	0.73	N	228340	500	100 억	150010	N	N	N	N
54	20231220	120944	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2530	30	2	1.20	30029610	11981	154.00	2500	2535	2495	3250	1750	2500	2506.44	0.75	0	660	2523	2511	2498	2486	2473	2505	2480	100	750	500	1550	5	1	20000000	506	10.33	0.41	12	0.06	245.00	6146.00	3800	20230112	-33.42	2325	20231024	8.82	3800	-33.42	20230112	2325	8.82	20231024	3800	-33.42	20230112	2325	8.82	20231024	0.73	N	228340	500	100 억	150010	N	N	N	N
55	20231220	110947	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2515	15	2	0.60	12145230	4850	62.34	2500	2515	2495	3250	1750	2500	2504.17	0.75	0	248	2523	2511	2498	2486	2473	2505	2480	100	750	500	1550	5	1	20000000	503	10.27	0.41	12	0.02	245.00	6146.00	3800	20230112	-33.82	2325	20231024	8.17	3800	-33.82	20230112	2325	8.17	20231024	3800	-33.82	20230112	2325	8.17	20231024	0.73	N	228340	500	100 억	150010	N	N	N	N
56	20231220	100948	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2510	10	2	0.40	8982555	3590	46.14	2500	2515	2495	3250	1750	2500	2502.10	0.75	0	247	2523	2511	2498	2486	2473	2505	2480	100	750	500	1550	5	1	20000000	502	10.24	0.41	12	0.02	245.00	6146.00	3800	20230112	-33.95	2325	20231024	7.96	3800	-33.95	20230112	2325	7.96	20231024	3800	-33.95	20230112	2325	7.96	20231024	0.73	N	228340	500	100 억	150010	N	N	N	N
57	20231220	090944	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2510	10	2	0.40	3322625	1329	17.08	2500	2510	2500	3250	1750	2500	2500.09	0.75	0	142	2523	2511	2498	2486	2473	2505	2480	100	750	500	1550	5	1	20000000	502	10.24	0.41	12	0.01	245.00	6146.00	3800	20230112	-33.95	2325	20231024	7.96	3800	-33.95	20230112	2325	7.96	20231024	3800	-33.95	20230112	2325	7.96	20231024	0.73	N	228340	500	100 억	150010	N	N	N	N
58	20231219	160945	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2500	-10	5	-0.40	19408275	7780	22.73	2510	2510	2485	3260	1760	2510	2494.64	0.75	0	-230	2593	2551	2483	2441	2373	2572	2462	100	750	500	1550	5	1	20000000	500	10.20	0.41	12	0.04	245.00	6146.00	3800	20230112	-34.21	2325	20231024	7.53	3800	-34.21	20230112	2325	7.53	20231024	3800	-34.21	20230112	2325	7.53	20231024	0.74	N	228340	500	100 억	150210	N	N	N	N
59	20231219	150949	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2490	-20	5	-0.80	18699480	7496	21.90	2510	2510	2485	3260	1760	2510	2494.59	0.75	0	-183	2593	2551	2483	2441	2373	2572	2462	100	750	500	1550	5	1	20000000	498	10.16	0.41	12	0.04	245.00	6146.00	3800	20230112	-34.47	2325	20231024	7.10	3800	-34.47	20230112	2325	7.10	20231024	3800	-34.47	20230112	2325	7.10	20231024	0.74	N	228340	500	100 억	150210	N	N	N	N
60	20231219	140943	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2500	-10	5	-0.40	14685210	5884	17.19	2510	2510	2485	3260	1760	2510	2495.79	0.75	0	-178	2593	2551	2483	2441	2373	2572	2462	100	750	500	1550	5	1	20000000	500	10.20	0.41	12	0.03	245.00	6146.00	3800	20230112	-34.21	2325	20231024	7.53	3800	-34.21	20230112	2325	7.53	20231024	3800	-34.21	20230112	2325	7.53	20231024	0.74	N	228340	500	100 억	150210	N	N	N	N
61	20231219	130949	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2500	-10	5	-0.40	11285200	4520	13.20	2510	2510	2485	3260	1760	2510	2496.73	0.75	0	-178	2593	2551	2483	2441	2373	2572	2462	100	750	500	1550	5	1	20000000	500	10.20	0.41	12	0.02	245.00	6146.00	3800	20230112	-34.21	2325	20231024	7.53	3800	-34.21	20230112	2325	7.53	20231024	3800	-34.21	20230112	2325	7.53	20231024	0.74	N	228340	500	100 억	150210	N	N	N	N
62	20231219	120951	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2500	-10	5	-0.40	10377495	4157	12.14	2510	2510	2485	3260	1760	2510	2496.39	0.75	0	-178	2593	2551	2483	2441	2373	2572	2462	100	750	500	1550	5	1	20000000	500	10.20	0.41	12	0.02	245.00	6146.00	3800	20230112	-34.21	2325	20231024	7.53	3800	-34.21	20230112	2325	7.53	20231024	3800	-34.21	20230112	2325	7.53	20231024	0.74	N	228340	500	100 억	150210	N	N	N	N
63	20231219	110947	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2490	-20	5	-0.80	8948035	3585	10.47	2510	2510	2485	3260	1760	2510	2495.97	0.75	0	-178	2593	2551	2483	2441	2373	2572	2462	100	750	500	1550	5	1	20000000	498	10.16	0.41	12	0.02	245.00	6146.00	3800	20230112	-34.47	2325	20231024	7.10	3800	-34.47	20230112	2325	7.10	20231024	3800	-34.47	20230112	2325	7.10	20231024	0.74	N	228340	500	100 억	150210	N	N	N	N
64	20231219	100946	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2495	-15	5	-0.60	7305935	2926	8.55	2510	2510	2485	3260	1760	2510	2496.90	0.75	0	-222	2593	2551	2483	2441	2373	2572	2462	100	750	500	1550	5	1	20000000	499	10.18	0.41	12	0.01	245.00	6146.00	3800	20230112	-34.34	2325	20231024	7.31	3800	-34.34	20230112	2325	7.31	20231024	3800	-34.34	20230112	2325	7.31	20231024	0.74	N	228340	500	100 억	150210	N	N	N	N
65	20231219	090941	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2505	-5	5	-0.20	3538100	1411	4.12	2510	2510	2500	3260	1760	2510	2507.51	0.75	0	-217	2593	2551	2483	2441	2373	2572	2462	100	750	500	1550	5	1	20000000	501	10.22	0.41	12	0.01	245.00	6146.00	3800	20230112	-34.08	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	3800	-34.08	20230112	2325	7.74	20231024	0.74	N	228340	500	100 억	150210	N	N	N	N
66	20231218	160940	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2510	30	2	1.21	84442295	34224	215.95	2480	2525	2415	3220	1740	2480	2467.34	0.75	0	986	2510	2495	2480	2465	2450	2502	2472	100	740	500	1530	5	1	20000000	502	10.24	0.41	12	0.17	245.00	6146.00	3800	20230112	-33.95	2325	20231024	7.96	3800	-33.95	20230112	2325	7.96	20231024	3800	-33.95	20230112	2325	7.96	20231024	0.76	N	228340	500	100 억	149229	N	N	N	N
67	20231218	150943	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2505	25	2	1.01	82854925	33591	211.96	2480	2525	2415	3220	1740	2480	2466.58	0.75	0	1003	2510	2495	2480	2465	2450	2502	2472	100	740	500	1530	5	1	20000000	501	10.22	0.41	12	0.17	245.00	6146.00	3800	20230112	-34.08	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	3800	-34.08	20230112	2325	7.74	20231024	0.76	N	228340	500	100 억	149229	N	N	N	N
68	20231218	140940	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2495	15	2	0.60	76627095	31107	196.28	2480	2505	2415	3220	1740	2480	2463.34	0.75	0	833	2510	2495	2480	2465	2450	2502	2472	100	740	500	1530	5	1	20000000	499	10.18	0.41	12	0.16	245.00	6146.00	3800	20230112	-34.34	2325	20231024	7.31	3800	-34.34	20230112	2325	7.31	20231024	3800	-34.34	20230112	2325	7.31	20231024	0.76	N	228340	500	100 억	149229	N	N	N	N
69	20231218	130939	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2485	5	2	0.20	62600355	25466	160.69	2480	2505	2415	3220	1740	2480	2458.19	0.75	0	834	2510	2495	2480	2465	2450	2502	2472	100	740	500	1530	5	1	20000000	497	10.14	0.40	12	0.13	245.00	6146.00	3800	20230112	-34.61	2325	20231024	6.88	3800	-34.61	20230112	2325	6.88	20231024	3800	-34.61	20230112	2325	6.88	20231024	0.76	N	228340	500	100 억	149229	N	N	N	N
70	20231218	120934	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2505	25	2	1.01	53079940	21634	136.51	2480	2505	2415	3220	1740	2480	2453.54	0.75	0	639	2510	2495	2480	2465	2450	2502	2472	100	740	500	1530	5	1	20000000	501	10.22	0.41	12	0.11	245.00	6146.00	3800	20230112	-34.08	2325	20231024	7.74	3800	-34.08	20230112	2325	7.74	20231024	3800	-34.08	20230112	2325	7.74	20231024	0.76	N	228340	500	100 억	149229	N	N	N	N
71	20231218	110937	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2480	0	3	0.00	45129440	18438	116.34	2480	2485	2415	3220	1740	2480	2447.63	0.75	0	1854	2510	2495	2480	2465	2450	2502	2472	100	740	500	1530	5	1	20000000	496	10.12	0.40	12	0.09	245.00	6146.00	3800	20230112	-34.74	2325	20231024	6.67	3800	-34.74	20230112	2325	6.67	20231024	3800	-34.74	20230112	2325	6.67	20231024	0.76	N	228340	500	100 억	149229	N	N	N	N
72	20231218	100936	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2470	-10	5	-0.40	34795360	14261	89.99	2480	2480	2415	3220	1740	2480	2439.90	0.75	0	297	2510	2495	2480	2465	2450	2502	2472	100	740	500	1530	5	1	20000000	494	10.08	0.40	12	0.07	245.00	6146.00	3800	20230112	-35.00	2325	20231024	6.24	3800	-35.00	20230112	2325	6.24	20231024	3800	-35.00	20230112	2325	6.24	20231024	0.76	N	228340	500	100 억	149229	N	N	N	N
73	20231218	090934	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2460	-20	5	-0.81	2571545	1042	6.57	2480	2480	2460	3220	1740	2480	2467.89	0.75	0	-8	2510	2495	2480	2465	2450	2502	2472	100	740	500	1530	5	1	20000000	492	10.04	0.40	12	0.01	245.00	6146.00	3800	20230112	-35.26	2325	20231024	5.81	3800	-35.26	20230112	2325	5.81	20231024	3800	-35.26	20230112	2325	5.81	20231024	0.76	N	228340	500	100 억	149229	N	N	N	N
74	20231215	160936	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2480	15	2	0.61	39179105	15848	34.93	2465	2495	2465	3200	1730	2465	2472.18	0.74	0	415	2538	2501	2463	2426	2388	2482	2407	100	735	500	1520	5	1	20000000	496	10.12	0.40	12	0.08	245.00	6146.00	3800	20230112	-34.74	2325	20231024	6.67	3800	-34.74	20230112	2325	6.67	20231024	3800	-34.74	20230112	2325	6.67	20231024	0.77	N	228340	500	100 억	148787	N	N	N	N
75	20231215	150939	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2480	15	2	0.61	30609465	12374	27.27	2465	2495	2465	3200	1730	2465	2473.69	0.74	0	110	2538	2501	2463	2426	2388	2482	2407	100	735	500	1520	5	1	20000000	496	10.12	0.40	12	0.06	245.00	6146.00	3800	20230112	-34.74	2325	20231024	6.67	3800	-34.74	20230112	2325	6.67	20231024	3800	-34.74	20230112	2325	6.67	20231024	0.77	N	228340	500	100 억	148787	N	N	N	N
76	20231215	140939	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2475	10	2	0.41	24885985	10064	22.18	2465	2490	2465	3200	1730	2465	2472.77	0.74	0	84	2538	2501	2463	2426	2388	2482	2407	100	735	500	1520	5	1	20000000	495	10.10	0.40	12	0.05	245.00	6146.00	3800	20230112	-34.87	2325	20231024	6.45	3800	-34.87	20230112	2325	6.45	20231024	3800	-34.87	20230112	2325	6.45	20231024	0.77	N	228340	500	100 억	148787	N	N	N	N
77	20231215	130933	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2490	25	2	1.01	22845725	9240	20.36	2465	2490	2465	3200	1730	2465	2472.48	0.74	0	42	2538	2501	2463	2426	2388	2482	2407	100	735	500	1520	5	1	20000000	498	10.16	0.41	12	0.05	245.00	6146.00	3800	20230112	-34.47	2325	20231024	7.10	3800	-34.47	20230112	2325	7.10	20231024	3800	-34.47	20230112	2325	7.10	20231024	0.77	N	228340	500	100 억	148787	N	N	N	N
78	20231215	120934	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2465	0	3	0.00	20392010	8251	18.18	2465	2490	2465	3200	1730	2465	2471.46	0.74	0	305	2538	2501	2463	2426	2388	2482	2407	100	735	500	1520	5	1	20000000	493	10.06	0.40	12	0.04	245.00	6146.00	3800	20230112	-35.13	2325	20231024	6.02	3800	-35.13	20230112	2325	6.02	20231024	3800	-35.13	20230112	2325	6.02	20231024	0.77	N	228340	500	100 억	148787	N	N	N	N
79	20231215	110929	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2480	15	2	0.61	17457955	7062	15.56	2465	2490	2465	3200	1730	2465	2472.10	0.74	0	303	2538	2501	2463	2426	2388	2482	2407	100	735	500	1520	5	1	20000000	496	10.12	0.40	12	0.04	245.00	6146.00	3800	20230112	-34.74	2325	20231024	6.67	3800	-34.74	20230112	2325	6.67	20231024	3800	-34.74	20230112	2325	6.67	20231024	0.77	N	228340	500	100 억	148787	N	N	N	N
80	20231215	100934	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2480	15	2	0.61	8494500	3439	7.58	2465	2490	2465	3200	1730	2465	2470.05	0.74	0	304	2538	2501	2463	2426	2388	2482	2407	100	735	500	1520	5	1	20000000	496	10.12	0.40	12	0.02	245.00	6146.00	3800	20230112	-34.74	2325	20231024	6.67	3800	-34.74	20230112	2325	6.67	20231024	3800	-34.74	20230112	2325	6.67	20231024	0.77	N	228340	500	100 억	148787	N	N	N	N
81	20231215	090939	55	60.00	KOSDAQ	비금속	N	N	N	Y	60	N	2475	10	2	0.41	4123440	1671	3.68	2465	2490	2465	3200	1730	2465	2467.65	0.74	0	300	2538	2501	2463	2426	2388	2482	2407	100	735	500	1520	5	1	20000000	495	10.10	0.40	12	0.01	245.00	6146.00	3800	20230112	-34.87	2325	20231024	6.45	3800	-34.87	20230112	2325	6.45	20231024	3800	-34.87	20230112	2325	6.45	20231024	0.77	N	228340	500	100 억	148787	N	N	N	N
82	20231214	160930	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2465	-25	5	-1.00	111203545	45377	119.14	2500	2500	2425	3235	1745	2490	2450.66	0.74	0	864	2606	2547	2496	2437	2386	2522	2412	100	745	500	1540	5	1	20000000	493	10.06	0.40	12	0.23	245.00	6146.00	3800	20230112	-35.13	2325	20231024	6.02	3800	-35.13	20230112	2325	6.02	20231024	3800	-35.13	20230112	2325	6.02	20231024	0.78	N	228340	500	100 억	147923	N	N	N	N
83	20231214	151002	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2470	-20	5	-0.80	111119735	45343	119.05	2500	2500	2425	3235	1745	2490	2450.65	0.74	0	864	2606	2547	2496	2437	2386	2522	2412	100	745	500	1540	5	1	20000000	494	10.08	0.40	12	0.23	245.00	6146.00	3800	20230112	-35.00	2325	20231024	6.24	3800	-35.00	20230112	2325	6.24	20231024	3800	-35.00	20230112	2325	6.24	20231024	0.78	N	228340	500	100 억	147923	N	N	N	N
84	20231214	140932	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2465	-25	5	-1.00	75996685	30963	81.30	2500	2500	2425	3235	1745	2490	2454.44	0.74	0	430	2606	2547	2496	2437	2386	2522	2412	100	745	500	1540	5	1	20000000	493	10.06	0.40	12	0.15	245.00	6146.00	3800	20230112	-35.13	2325	20231024	6.02	3800	-35.13	20230112	2325	6.02	20231024	3800	-35.13	20230112	2325	6.02	20231024	0.78	N	228340	500	100 억	147923	N	N	N	N
85	20231214	130959	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2470	-20	5	-0.80	73156000	29811	78.27	2500	2500	2425	3235	1745	2490	2453.99	0.74	0	442	2606	2547	2496	2437	2386	2522	2412	100	745	500	1540	5	1	20000000	494	10.08	0.40	12	0.15	245.00	6146.00	3800	20230112	-35.00	2325	20231024	6.24	3800	-35.00	20230112	2325	6.24	20231024	3800	-35.00	20230112	2325	6.24	20231024	0.78	N	228340	500	100 억	147923	N	N	N	N
86	20231214	121015	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2450	-40	5	-1.61	71466665	29126	76.47	2500	2500	2425	3235	1745	2490	2453.71	0.74	0	665	2606	2547	2496	2437	2386	2522	2412	100	745	500	1540	5	1	20000000	490	10.00	0.40	12	0.15	245.00	6146.00	3800	20230112	-35.53	2325	20231024	5.38	3800	-35.53	20230112	2325	5.38	20231024	3800	-35.53	20230112	2325	5.38	20231024	0.78	N	228340	500	100 억	147923	N	N	N	N
87	20231214	110947	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2445	-45	5	-1.81	66319595	27022	70.95	2500	2500	2425	3235	1745	2490	2454.28	0.74	0	1057	2606	2547	2496	2437	2386	2522	2412	100	745	500	1540	5	1	20000000	489	9.98	0.40	12	0.14	245.00	6146.00	3800	20230112	-35.66	2325	20231024	5.16	3800	-35.66	20230112	2325	5.16	20231024	3800	-35.66	20230112	2325	5.16	20231024	0.78	N	228340	500	100 억	147923	N	N	N	N
88	20231214	100922	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2490	0	3	0.00	9050100	3645	9.57	2500	2500	2470	3235	1745	2490	2482.88	0.74	0	-58	2606	2547	2496	2437	2386	2522	2412	100	745	500	1540	5	1	20000000	498	10.16	0.41	12	0.02	245.00	6146.00	3800	20230112	-34.47	2325	20231024	7.10	3800	-34.47	20230112	2325	7.10	20231024	3800	-34.47	20230112	2325	7.10	20231024	0.78	N	228340	500	100 억	147923	N	N	N	N
89	20231214	090902	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2485	-5	5	-0.20	3341410	1341	3.52	2500	2500	2480	3235	1745	2490	2491.73	0.74	0	-189	2606	2547	2496	2437	2386	2522	2412	100	745	500	1540	5	1	20000000	497	10.14	0.40	12	0.01	245.00	6146.00	3800	20230112	-34.61	2325	20231024	6.88	3800	-34.61	20230112	2325	6.88	20231024	3800	-34.61	20230112	2325	6.88	20231024	0.78	N	228340	500	100 억	147923	N	N	N	N
90	20231213	160927	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2490	-40	5	-1.58	94612850	38087	157.12	2555	2555	2445	3285	1775	2530	2484.12	0.74	0	-18	2656	2592	2556	2492	2456	2575	2475	100	755	500	1560	5	1	20000000	498	10.16	0.41	12	0.19	245.00	6146.00	3800	20230112	-34.47	2325	20231024	7.10	3800	-34.47	20230112	2325	7.10	20231024	3800	-34.47	20230112	2325	7.10	20231024	0.77	N	228340	500	100 억	147923	N	N	N	N
91	20231213	150946	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2490	-40	5	-1.58	93196330	37518	154.78	2555	2555	2445	3285	1775	2530	2484.04	0.74	0	12	2656	2592	2556	2492	2456	2575	2475	100	755	500	1560	5	1	20000000	498	10.16	0.41	12	0.19	245.00	6146.00	3800	20230112	-34.47	2325	20231024	7.10	3800	-34.47	20230112	2325	7.10	20231024	3800	-34.47	20230112	2325	7.10	20231024	0.77	N	228340	500	100 억	147923	N	N	N	N
92	20231213	140946	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2510	-20	5	-0.79	84360695	33983	140.19	2555	2555	2445	3285	1775	2530	2482.44	0.74	0	69	2656	2592	2556	2492	2456	2575	2475	100	755	500	1560	5	1	20000000	502	10.24	0.41	12	0.17	245.00	6146.00	3800	20230112	-33.95	2325	20231024	7.96	3800	-33.95	20230112	2325	7.96	20231024	3800	-33.95	20230112	2325	7.96	20231024	0.77	N	228340	500	100 억	147923	N	N	N	N
93	20231213	130951	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2500	-30	5	-1.19	82216170	33129	136.67	2555	2555	2445	3285	1775	2530	2481.70	0.74	0	114	2656	2592	2556	2492	2456	2575	2475	100	755	500	1560	5	1	20000000	500	10.20	0.41	12	0.17	245.00	6146.00	3800	20230112	-34.21	2325	20231024	7.53	3800	-34.21	20230112	2325	7.53	20231024	3800	-34.21	20230112	2325	7.53	20231024	0.77	N	228340	500	100 억	147923	N	N	N	N
94	20231213	120945	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2500	-30	5	-1.19	80587500	32478	133.99	2555	2555	2445	3285	1775	2530	2481.30	0.74	0	118	2656	2592	2556	2492	2456	2575	2475	100	755	500	1560	5	1	20000000	500	10.20	0.41	12	0.16	245.00	6146.00	3800	20230112	-34.21	2325	20231024	7.53	3800	-34.21	20230112	2325	7.53	20231024	3800	-34.21	20230112	2325	7.53	20231024	0.77	N	228340	500	100 억	147923	N	N	N	N
95	20231213	110948	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2485	-45	5	-1.78	39419295	15792	65.15	2555	2555	2475	3285	1775	2530	2496.16	0.74	0	-1182	2656	2592	2556	2492	2456	2575	2475	100	755	500	1560	5	1	20000000	497	10.14	0.40	12	0.08	245.00	6146.00	3800	20230112	-34.61	2325	20231024	6.88	3800	-34.61	20230112	2325	6.88	20231024	3800	-34.61	20230112	2325	6.88	20231024	0.77	N	228340	500	100 억	147923	N	N	N	N
96	20231213	100954	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2485	-45	5	-1.78	24466955	9788	40.38	2555	2555	2475	3285	1775	2530	2499.69	0.74	0	-1264	2656	2592	2556	2492	2456	2575	2475	100	755	500	1560	5	1	20000000	497	10.14	0.40	12	0.05	245.00	6146.00	3800	20230112	-34.61	2325	20231024	6.88	3800	-34.61	20230112	2325	6.88	20231024	3800	-34.61	20230112	2325	6.88	20231024	0.77	N	228340	500	100 억	147923	N	N	N	N
97	20231213	090940	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2520	-10	5	-0.40	2719555	1068	4.41	2555	2555	2520	3285	1775	2530	2546.40	0.74	0	-74	2656	2592	2556	2492	2456	2575	2475	100	755	500	1560	5	1	20000000	504	10.29	0.41	12	0.01	245.00	6146.00	3800	20230112	-33.68	2325	20231024	8.39	3800	-33.68	20230112	2325	8.39	20231024	3800	-33.68	20230112	2325	8.39	20231024	0.77	N	228340	500	100 억	147923	N	N	N	N
98	20231212	160908	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2530	-55	5	-2.13	61615695	24240	91.05	2610	2620	2520	3360	1810	2585	2541.90	0.74	0	127	2628	2606	2593	2571	2558	2600	2565	100	775	500	1600	5	1	20000000	506	10.33	0.41	12	0.12	245.00	6146.00	3800	20230112	-33.42	2325	20231024	8.82	3800	-33.42	20230112	2325	8.82	20231024	3800	-33.42	20230112	2325	8.82	20231024	0.80	N	228340	500	100 억	147796	N	N	N	N
99	20231212	150915	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2520	-65	5	-2.51	58903915	23165	87.01	2610	2620	2520	3360	1810	2585	2542.80	0.74	0	118	2628	2606	2593	2571	2558	2600	2565	100	775	500	1600	5	1	20000000	504	10.29	0.41	12	0.12	245.00	6146.00	3800	20230112	-33.68	2325	20231024	8.39	3800	-33.68	20230112	2325	8.39	20231024	3800	-33.68	20230112	2325	8.39	20231024	0.80	N	228340	500	100 억	147796	N	N	N	N
100	20231212	140826	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2535	-50	5	-1.93	55931110	21989	82.60	2610	2620	2520	3360	1810	2585	2543.59	0.74	0	150	2628	2606	2593	2571	2558	2600	2565	100	775	500	1600	5	1	20000000	507	10.35	0.41	12	0.11	245.00	6146.00	3800	20230112	-33.29	2325	20231024	9.03	3800	-33.29	20230112	2325	9.03	20231024	3800	-33.29	20230112	2325	9.03	20231024	0.80	N	228340	500	100 억	147796	N	N	N	N
101	20231212	130830	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2530	-55	5	-2.13	49799575	19558	73.47	2610	2620	2520	3360	1810	2585	2546.25	0.74	0	186	2628	2606	2593	2571	2558	2600	2565	100	775	500	1600	5	1	20000000	506	10.33	0.41	12	0.10	245.00	6146.00	3800	20230112	-33.42	2325	20231024	8.82	3800	-33.42	20230112	2325	8.82	20231024	3800	-33.42	20230112	2325	8.82	20231024	0.80	N	228340	500	100 억	147796	N	N	N	N
102	20231212	120821	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2535	-50	5	-1.93	47888230	18803	70.63	2610	2620	2520	3360	1810	2585	2546.84	0.74	0	194	2628	2606	2593	2571	2558	2600	2565	100	775	500	1600	5	1	20000000	507	10.35	0.41	12	0.09	245.00	6146.00	3800	20230112	-33.29	2325	20231024	9.03	3800	-33.29	20230112	2325	9.03	20231024	3800	-33.29	20230112	2325	9.03	20231024	0.80	N	228340	500	100 억	147796	N	N	N	N
103	20231212	110836	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2535	-50	5	-1.93	47122430	18501	69.50	2610	2620	2520	3360	1810	2585	2547.02	0.74	0	195	2628	2606	2593	2571	2558	2600	2565	100	775	500	1600	5	1	20000000	507	10.35	0.41	12	0.09	245.00	6146.00	3800	20230112	-33.29	2325	20231024	9.03	3800	-33.29	20230112	2325	9.03	20231024	3800	-33.29	20230112	2325	9.03	20231024	0.80	N	228340	500	100 억	147796	N	N	N	N
104	20231212	100908	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2545	-40	5	-1.55	35912910	14068	52.84	2610	2620	2535	3360	1810	2585	2552.81	0.74	0	-9	2628	2606	2593	2571	2558	2600	2565	100	775	500	1600	5	1	20000000	509	10.39	0.41	12	0.07	245.00	6146.00	3800	20230112	-33.03	2325	20231024	9.46	3800	-33.03	20230112	2325	9.46	20231024	3800	-33.03	20230112	2325	9.46	20231024	0.80	N	228340	500	100 억	147796	N	N	N	N
105	20231212	090907	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2575	-10	5	-0.39	1317730	507	1.90	2610	2620	2575	3360	1810	2585	2599.07	0.74	0	-49	2628	2606	2593	2571	2558	2600	2565	100	775	500	1600	5	1	20000000	515	10.51	0.42	12	0.00	245.00	6146.00	3800	20230112	-32.24	2325	20231024	10.75	3800	-32.24	20230112	2325	10.75	20231024	3800	-32.24	20230112	2325	10.75	20231024	0.80	N	228340	500	100 억	147796	N	N	N	N
106	20231211	160910	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2585	0	3	0.00	66417705	25571	94.10	2610	2615	2580	3360	1810	2585	2597.38	0.73	-139	1604	2655	2620	2600	2565	2545	2610	2555	100	775	500	1600	5	1	20000000	517	10.55	0.42	12	0.13	245.00	6146.00	4045	20221207	-36.09	2325	20231024	11.18	3800	-31.97	20230112	2325	11.18	20231024	3800	-31.97	20230112	2325	11.18	20231024	0.83	N	228340	500	100 억	146053	N	N	N	N
107	20231211	150908	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2585	0	3	0.00	61727675	23754	87.41	2610	2615	2580	3360	1810	2585	2598.62	0.73	-139	1287	2655	2620	2600	2565	2545	2610	2555	100	775	500	1600	5	1	20000000	517	10.55	0.42	12	0.12	245.00	6146.00	4045	20221207	-36.09	2325	20231024	11.18	3800	-31.97	20230112	2325	11.18	20231024	3800	-31.97	20230112	2325	11.18	20231024	0.83	N	228340	500	100 억	146053	N	N	N	N
108	20231211	140907	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2605	20	2	0.77	42966545	16511	60.76	2610	2615	2580	3360	1810	2585	2602.30	0.73	-139	1111	2655	2620	2600	2565	2545	2610	2555	100	775	500	1600	5	1	20000000	521	10.63	0.42	12	0.08	245.00	6146.00	4045	20221207	-35.60	2325	20231024	12.04	3800	-31.45	20230112	2325	12.04	20231024	3800	-31.45	20230112	2325	12.04	20231024	0.83	N	228340	500	100 억	146053	N	N	N	N
109	20231211	130906	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2610	25	2	0.97	32000695	12311	45.30	2610	2615	2580	3360	1810	2585	2599.36	0.73	-139	1112	2655	2620	2600	2565	2545	2610	2555	100	775	500	1600	5	1	20000000	522	10.65	0.42	12	0.06	245.00	6146.00	4045	20221207	-35.48	2325	20231024	12.26	3800	-31.32	20230112	2325	12.26	20231024	3800	-31.32	20230112	2325	12.26	20231024	0.83	N	228340	500	100 억	146053	N	N	N	N
110	20231211	120908	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2615	30	2	1.16	31770830	12223	44.98	2610	2615	2580	3360	1810	2585	2599.27	0.73	-139	1113	2655	2620	2600	2565	2545	2610	2555	100	775	500	1600	5	1	20000000	523	10.67	0.43	12	0.06	245.00	6146.00	4045	20221207	-35.35	2325	20231024	12.47	3800	-31.18	20230112	2325	12.47	20231024	3800	-31.18	20230112	2325	12.47	20231024	0.83	N	228340	500	100 억	146053	N	N	N	N
111	20231211	110903	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2615	30	2	1.16	30357190	11682	42.99	2610	2615	2580	3360	1810	2585	2598.63	0.73	-139	1113	2655	2620	2600	2565	2545	2610	2555	100	775	500	1600	5	1	20000000	523	10.67	0.43	12	0.06	245.00	6146.00	4045	20221207	-35.35	2325	20231024	12.47	3800	-31.18	20230112	2325	12.47	20231024	3800	-31.18	20230112	2325	12.47	20231024	0.83	N	228340	500	100 억	146053	N	N	N	N
112	20231211	100902	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2595	10	2	0.39	24971665	9615	35.38	2610	2615	2580	3360	1810	2585	2597.16	0.73	-139	465	2655	2620	2600	2565	2545	2610	2555	100	775	500	1600	5	1	20000000	519	10.59	0.42	12	0.05	245.00	6146.00	4045	20221207	-35.85	2325	20231024	11.61	3800	-31.71	20230112	2325	11.61	20231024	3800	-31.71	20230112	2325	11.61	20231024	0.83	N	228340	500	100 억	146053	N	N	N	N
113	20231211	090902	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2600	15	2	0.58	4509785	1730	6.37	2610	2610	2600	3360	1810	2585	2606.81	0.73	-139	54	2655	2620	2600	2565	2545	2610	2555	100	775	500	1600	5	1	20000000	520	10.61	0.42	12	0.01	245.00	6146.00	4045	20221207	-35.72	2325	20231024	11.83	3800	-31.58	20230112	2325	11.83	20231024	3800	-31.58	20230112	2325	11.83	20231024	0.83	N	228340	500	100 억	146053	N	N	N	N
114	20231208	160853	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2585	-65	5	-2.45	70978170	27174	78.20	2635	2635	2580	3445	1855	2650	2613.40	0.73	0	138	2730	2690	2635	2595	2540	2662	2567	100	795	500	1640	5	1	20000000	517	10.55	0.42	12	0.14	245.00	6146.00	4220	20221206	-38.74	2325	20231024	11.18	3800	-31.97	20230112	2325	11.18	20231024	3800	-31.97	20230112	2325	11.18	20231024	0.82	N	228340	500	100 억	146053	N	N	N	N
115	20231208	150857	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2595	-55	5	-2.08	54707430	20888	60.11	2635	2635	2595	3445	1855	2650	2619.08	0.73	0	1459	2730	2690	2635	2595	2540	2662	2567	100	795	500	1640	5	1	20000000	519	10.59	0.42	12	0.10	245.00	6146.00	4220	20221206	-38.51	2325	20231024	11.61	3800	-31.71	20230112	2325	11.61	20231024	3800	-31.71	20230112	2325	11.61	20231024	0.82	N	228340	500	100 억	146053	N	N	N	N
116	20231208	140855	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2635	-15	5	-0.57	28105605	10724	30.86	2635	2635	2600	3445	1855	2650	2620.81	0.73	0	-94	2730	2690	2635	2595	2540	2662	2567	100	795	500	1640	5	1	20000000	527	10.76	0.43	12	0.05	245.00	6146.00	4220	20221206	-37.56	2325	20231024	13.33	3800	-30.66	20230112	2325	13.33	20231024	3800	-30.66	20230112	2325	13.33	20231024	0.82	N	228340	500	100 억	146053	N	N	N	N
117	20231208	130854	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2635	-15	5	-0.57	27562805	10518	30.27	2635	2635	2600	3445	1855	2650	2620.54	0.73	0	-94	2730	2690	2635	2595	2540	2662	2567	100	795	500	1640	5	1	20000000	527	10.76	0.43	12	0.05	245.00	6146.00	4220	20221206	-37.56	2325	20231024	13.33	3800	-30.66	20230112	2325	13.33	20231024	3800	-30.66	20230112	2325	13.33	20231024	0.82	N	228340	500	100 억	146053	N	N	N	N
118	20231208	120851	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2610	-40	5	-1.51	18092755	6907	19.88	2635	2635	2600	3445	1855	2650	2619.48	0.73	0	71	2730	2690	2635	2595	2540	2662	2567	100	795	500	1640	5	1	20000000	522	10.65	0.42	12	0.03	245.00	6146.00	4220	20221206	-38.15	2325	20231024	12.26	3800	-31.32	20230112	2325	12.26	20231024	3800	-31.32	20230112	2325	12.26	20231024	0.82	N	228340	500	100 억	146053	N	N	N	N
119	20231208	110848	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2635	-15	5	-0.57	5432290	2065	5.94	2635	2635	2600	3445	1855	2650	2630.65	0.73	0	71	2730	2690	2635	2595	2540	2662	2567	100	795	500	1640	5	1	20000000	527	10.76	0.43	12	0.01	245.00	6146.00	4220	20221206	-37.56	2325	20231024	13.33	3800	-30.66	20230112	2325	13.33	20231024	3800	-30.66	20230112	2325	13.33	20231024	0.82	N	228340	500	100 억	146053	N	N	N	N
120	20231208	100856	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2635	-15	5	-0.57	3974365	1511	4.35	2635	2635	2600	3445	1855	2650	2630.29	0.73	0	77	2730	2690	2635	2595	2540	2662	2567	100	795	500	1640	5	1	20000000	527	10.76	0.43	12	0.01	245.00	6146.00	4220	20221206	-37.56	2325	20231024	13.33	3800	-30.66	20230112	2325	13.33	20231024	3800	-30.66	20230112	2325	13.33	20231024	0.82	N	228340	500	100 억	146053	N	N	N	N
121	20231208	090846	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2630	-20	5	-0.75	3445250	1310	3.77	2635	2635	2600	3445	1855	2650	2629.96	0.73	0	103	2730	2690	2635	2595	2540	2662	2567	100	795	500	1640	5	1	20000000	526	10.73	0.43	12	0.01	245.00	6146.00	4220	20221206	-37.68	2325	20231024	13.12	3800	-30.79	20230112	2325	13.12	20231024	3800	-30.79	20230112	2325	13.12	20231024	0.82	N	228340	500	100 억	146053	N	N	N	N
122	20231207	160851	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2650	-25	5	-0.93	89162310	34247	252.60	2675	2675	2580	3475	1875	2675	2603.51	0.73	0	-164	2711	2692	2671	2652	2631	2702	2662	100	800	500	1650	5	1	20000000	530	10.82	0.43	12	0.17	245.00	6146.00	4495	20221205	-41.05	2325	20231024	13.98	3800	-30.26	20230112	2325	13.98	20231024	4045	-34.49	20221207	2325	13.98	20231024	0.85	N	228340	500	100 억	146157	N	N	N	N
123	20231207	150852	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2580	-95	5	-3.55	73872680	28387	209.37	2675	2675	2580	3475	1875	2675	2602.34	0.73	0	1577	2711	2692	2671	2652	2631	2702	2662	100	800	500	1650	5	1	20000000	516	10.53	0.42	12	0.14	245.00	6146.00	4495	20221205	-42.60	2325	20231024	10.97	3800	-32.11	20230112	2325	10.97	20231024	4045	-36.22	20221207	2325	10.97	20231024	0.85	N	228340	500	100 억	146157	N	N	N	N
124	20231207	140847	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2640	-35	5	-1.31	50262575	19262	142.07	2675	2675	2580	3475	1875	2675	2609.42	0.73	0	-44	2711	2692	2671	2652	2631	2702	2662	100	800	500	1650	5	1	20000000	528	10.78	0.43	12	0.10	245.00	6146.00	4495	20221205	-41.27	2325	20231024	13.55	3800	-30.53	20230112	2325	13.55	20231024	4045	-34.73	20221207	2325	13.55	20231024	0.85	N	228340	500	100 억	146157	N	N	N	N
125	20231207	130845	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2595	-80	5	-2.99	42199490	16163	119.21	2675	2675	2580	3475	1875	2675	2610.87	0.73	0	200	2711	2692	2671	2652	2631	2702	2662	100	800	500	1650	5	1	20000000	519	10.59	0.42	12	0.08	245.00	6146.00	4495	20221205	-42.27	2325	20231024	11.61	3800	-31.71	20230112	2325	11.61	20231024	4045	-35.85	20221207	2325	11.61	20231024	0.85	N	228340	500	100 억	146157	N	N	N	N
126	20231207	120848	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2595	-80	5	-2.99	35966665	13761	101.50	2675	2675	2580	3475	1875	2675	2613.67	0.73	0	197	2711	2692	2671	2652	2631	2702	2662	100	800	500	1650	5	1	20000000	519	10.59	0.42	12	0.07	245.00	6146.00	4495	20221205	-42.27	2325	20231024	11.61	3800	-31.71	20230112	2325	11.61	20231024	4045	-35.85	20221207	2325	11.61	20231024	0.85	N	228340	500	100 억	146157	N	N	N	N
127	20231207	110843	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2615	-60	5	-2.24	27868210	10646	78.52	2675	2675	2585	3475	1875	2675	2617.72	0.73	0	257	2711	2692	2671	2652	2631	2702	2662	100	800	500	1650	5	1	20000000	523	10.67	0.43	12	0.05	245.00	6146.00	4495	20221205	-41.82	2325	20231024	12.47	3800	-31.18	20230112	2325	12.47	20231024	4045	-35.35	20221207	2325	12.47	20231024	0.85	N	228340	500	100 억	146157	N	N	N	N
128	20231207	100840	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2615	-60	5	-2.24	14115255	5360	39.53	2675	2675	2610	3475	1875	2675	2633.44	0.73	0	371	2711	2692	2671	2652	2631	2702	2662	100	800	500	1650	5	1	20000000	523	10.67	0.43	12	0.03	245.00	6146.00	4495	20221205	-41.82	2325	20231024	12.47	3800	-31.18	20230112	2325	12.47	20231024	4045	-35.35	20221207	2325	12.47	20231024	0.85	N	228340	500	100 억	146157	N	N	N	N
129	20231207	090849	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2675	0	3	0.00	152395	57	0.42	2675	2675	2665	3475	1875	2675	2673.60	0.73	0	-14	2711	2692	2671	2652	2631	2702	2662	100	800	500	1650	5	1	20000000	535	10.92	0.44	12	0.00	245.00	6146.00	4495	20221205	-40.49	2325	20231024	15.05	3800	-29.61	20230112	2325	15.05	20231024	4045	-33.87	20221207	2325	15.05	20231024	0.85	N	228340	500	100 억	146157	N	N	N	N
130	20231206	160839	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2675	0	3	0.00	36197690	13558	38.06	2650	2690	2650	3475	1875	2675	2669.84	0.73	0	22	2775	2725	2690	2640	2605	2707	2622	100	800	500	1650	5	1	20000000	535	10.92	0.44	12	0.07	245.00	6146.00	4495	20221205	-40.49	2325	20231024	15.05	3800	-29.61	20230112	2325	15.05	20231024	4220	-36.61	20221206	2325	15.05	20231024	0.85	N	228340	500	100 억	146134	N	N	N	N
131	20231206	150852	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2675	0	3	0.00	34153990	12794	35.92	2650	2690	2650	3475	1875	2675	2669.53	0.73	0	22	2775	2725	2690	2640	2605	2707	2622	100	800	500	1650	5	1	20000000	535	10.92	0.44	12	0.06	245.00	6146.00	4495	20221205	-40.49	2325	20231024	15.05	3800	-29.61	20230112	2325	15.05	20231024	4220	-36.61	20221206	2325	15.05	20231024	0.85	N	228340	500	100 억	146134	N	N	N	N
132	20231206	140849	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2675	0	3	0.00	29429585	11023	30.95	2650	2690	2650	3475	1875	2675	2669.83	0.73	0	32	2775	2725	2690	2640	2605	2707	2622	100	800	500	1650	5	1	20000000	535	10.92	0.44	12	0.06	245.00	6146.00	4495	20221205	-40.49	2325	20231024	15.05	3800	-29.61	20230112	2325	15.05	20231024	4220	-36.61	20221206	2325	15.05	20231024	0.85	N	228340	500	100 억	146134	N	N	N	N
133	20231206	130840	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2670	-5	5	-0.19	25608445	9591	26.93	2650	2690	2650	3475	1875	2675	2670.05	0.73	0	32	2775	2725	2690	2640	2605	2707	2622	100	800	500	1650	5	1	20000000	534	10.90	0.43	12	0.05	245.00	6146.00	4495	20221205	-40.60	2325	20231024	14.84	3800	-29.74	20230112	2325	14.84	20231024	4220	-36.73	20221206	2325	14.84	20231024	0.85	N	228340	500	100 억	146134	N	N	N	N
134	20231206	120837	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2675	0	3	0.00	24248750	9082	25.50	2650	2690	2650	3475	1875	2675	2669.98	0.73	0	33	2775	2725	2690	2640	2605	2707	2622	100	800	500	1650	5	1	20000000	535	10.92	0.44	12	0.05	245.00	6146.00	4495	20221205	-40.49	2325	20231024	15.05	3800	-29.61	20230112	2325	15.05	20231024	4220	-36.61	20221206	2325	15.05	20231024	0.85	N	228340	500	100 억	146134	N	N	N	N
135	20231206	110850	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2675	0	3	0.00	21204915	7941	22.29	2650	2690	2650	3475	1875	2675	2670.31	0.73	0	33	2775	2725	2690	2640	2605	2707	2622	100	800	500	1650	5	1	20000000	535	10.92	0.44	12	0.04	245.00	6146.00	4495	20221205	-40.49	2325	20231024	15.05	3800	-29.61	20230112	2325	15.05	20231024	4220	-36.61	20221206	2325	15.05	20231024	0.85	N	228340	500	100 억	146134	N	N	N	N
136	20231206	100840	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2670	-5	5	-0.19	15966060	5973	16.77	2650	2690	2650	3475	1875	2675	2673.04	0.73	0	97	2775	2725	2690	2640	2605	2707	2622	100	800	500	1650	5	1	20000000	534	10.90	0.43	12	0.03	245.00	6146.00	4495	20221205	-40.60	2325	20231024	14.84	3800	-29.74	20230112	2325	14.84	20231024	4220	-36.73	20221206	2325	14.84	20231024	0.85	N	228340	500	100 억	146134	N	N	N	N
137	20231206	090842	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2675	0	3	0.00	7167525	2681	7.53	2650	2690	2650	3475	1875	2675	2673.45	0.73	0	11	2775	2725	2690	2640	2605	2707	2622	100	800	500	1650	5	1	20000000	535	10.92	0.44	12	0.01	245.00	6146.00	4495	20221205	-40.49	2325	20231024	15.05	3800	-29.61	20230112	2325	15.05	20231024	4220	-36.61	20221206	2325	15.05	20231024	0.85	N	228340	500	100 억	146134	N	N	N	N
138	20231205	160846	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2675	-65	5	-2.37	95805860	35619	170.10	2740	2740	2655	3560	1920	2740	2689.75	0.73	0	247	2853	2796	2758	2701	2663	2777	2682	100	820	500	1690	5	1	20000000	535	10.92	0.44	12	0.18	245.00	6146.00	4495	20221205	-40.49	2325	20231024	15.05	3800	-29.61	20230112	2325	15.05	20231024	4495	-40.49	20221205	2325	15.05	20231024	0.85	N	228340	500	100 억	145629	N	N	N	N
139	20231205	150842	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2680	-60	5	-2.19	94243675	35035	167.31	2740	2740	2655	3560	1920	2740	2689.99	0.73	0	237	2853	2796	2758	2701	2663	2777	2682	100	820	500	1690	5	1	20000000	536	10.94	0.44	12	0.18	245.00	6146.00	4495	20221205	-40.38	2325	20231024	15.27	3800	-29.47	20230112	2325	15.27	20231024	4495	-40.38	20221205	2325	15.27	20231024	0.85	N	228340	500	100 억	145629	N	N	N	N
140	20231205	140843	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2695	-45	5	-1.64	64028280	23735	113.35	2740	2740	2680	3560	1920	2740	2697.63	0.73	0	572	2853	2796	2758	2701	2663	2777	2682	100	820	500	1690	5	1	20000000	539	11.00	0.44	12	0.12	245.00	6146.00	4495	20221205	-40.04	2325	20231024	15.91	3800	-29.08	20230112	2325	15.91	20231024	4495	-40.04	20221205	2325	15.91	20231024	0.85	N	228340	500	100 억	145629	N	N	N	N
141	20231205	130838	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2730	-10	5	-0.36	59746075	22147	105.76	2740	2740	2680	3560	1920	2740	2697.71	0.73	0	586	2853	2796	2758	2701	2663	2777	2682	100	820	500	1690	5	1	20000000	546	11.14	0.44	12	0.11	245.00	6146.00	4495	20221205	-39.27	2325	20231024	17.42	3800	-28.16	20230112	2325	17.42	20231024	4495	-39.27	20221205	2325	17.42	20231024	0.85	N	228340	500	100 억	145629	N	N	N	N
142	20231205	120836	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2700	-40	5	-1.46	58198410	21574	103.03	2740	2740	2680	3560	1920	2740	2697.62	0.73	0	587	2853	2796	2758	2701	2663	2777	2682	100	820	500	1690	5	1	20000000	540	11.02	0.44	12	0.11	245.00	6146.00	4495	20221205	-39.93	2325	20231024	16.13	3800	-28.95	20230112	2325	16.13	20231024	4495	-39.93	20221205	2325	16.13	20231024	0.85	N	228340	500	100 억	145629	N	N	N	N
143	20231205	110837	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2700	-40	5	-1.46	39139880	14501	69.25	2740	2740	2680	3560	1920	2740	2699.12	0.73	0	565	2853	2796	2758	2701	2663	2777	2682	100	820	500	1690	5	1	20000000	540	11.02	0.44	12	0.07	245.00	6146.00	4495	20221205	-39.93	2325	20231024	16.13	3800	-28.95	20230112	2325	16.13	20231024	4495	-39.93	20221205	2325	16.13	20231024	0.85	N	228340	500	100 억	145629	N	N	N	N
144	20231205	100840	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2695	-45	5	-1.64	23790145	8783	41.94	2740	2740	2690	3560	1920	2740	2708.66	0.73	0	276	2853	2796	2758	2701	2663	2777	2682	100	820	500	1690	5	1	20000000	539	11.00	0.44	12	0.04	245.00	6146.00	4495	20221205	-40.04	2325	20231024	15.91	3800	-29.08	20230112	2325	15.91	20231024	4495	-40.04	20221205	2325	15.91	20231024	0.85	N	228340	500	100 억	145629	N	N	N	N
145	20231205	090835	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2710	-30	5	-1.09	2154795	792	3.78	2740	2740	2710	3560	1920	2740	2720.70	0.73	0	-56	2853	2796	2758	2701	2663	2777	2682	100	820	500	1690	5	1	20000000	542	11.06	0.44	12	0.00	245.00	6146.00	4495	20221205	-39.71	2325	20231024	16.56	3800	-28.68	20230112	2325	16.56	20231024	4495	-39.71	20221205	2325	16.56	20231024	0.85	N	228340	500	100 억	145629	N	N	N	N
146	20231204	160832	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2740	-45	5	-1.62	56799615	20574	185.10	2785	2815	2720	3620	1950	2785	2760.75	0.73	0	-265	2881	2832	2781	2732	2681	2807	2707	100	835	500	1720	5	1	20000000	548	11.18	0.45	12	0.10	245.00	6146.00	4495	20221205	-39.04	2325	20231024	17.85	3800	-27.89	20230112	2325	17.85	20231024	4495	-39.04	20221205	2325	17.85	20231024	0.86	N	228340	500	100 억	145894	N	N	N	N
147	20231204	150836	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2750	-35	5	-1.26	45433385	16411	147.65	2785	2815	2735	3620	1950	2785	2768.47	0.73	0	-243	2881	2832	2781	2732	2681	2807	2707	100	835	500	1720	5	1	20000000	550	11.22	0.45	12	0.08	245.00	6146.00	4495	20221205	-38.82	2325	20231024	18.28	3800	-27.63	20230112	2325	18.28	20231024	4495	-38.82	20221205	2325	18.28	20231024	0.86	N	228340	500	100 억	145894	N	N	N	N
148	20231204	140830	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2760	-25	5	-0.90	38210175	13777	123.95	2785	2815	2745	3620	1950	2785	2773.48	0.73	0	-567	2881	2832	2781	2732	2681	2807	2707	100	835	500	1720	5	1	20000000	552	11.27	0.45	12	0.07	245.00	6146.00	4495	20221205	-38.60	2325	20231024	18.71	3800	-27.37	20230112	2325	18.71	20231024	4495	-38.60	20221205	2325	18.71	20231024	0.86	N	228340	500	100 억	145894	N	N	N	N
149	20231204	130829	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2750	-35	5	-1.26	36335045	13096	117.82	2785	2815	2745	3620	1950	2785	2774.51	0.73	0	-568	2881	2832	2781	2732	2681	2807	2707	100	835	500	1720	5	1	20000000	550	11.22	0.45	12	0.07	245.00	6146.00	4495	20221205	-38.82	2325	20231024	18.28	3800	-27.63	20230112	2325	18.28	20231024	4495	-38.82	20221205	2325	18.28	20231024	0.86	N	228340	500	100 억	145894	N	N	N	N
150	20231204	120830	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2755	-30	5	-1.08	34603125	12466	112.15	2785	2815	2745	3620	1950	2785	2775.80	0.73	0	-572	2881	2832	2781	2732	2681	2807	2707	100	835	500	1720	5	1	20000000	551	11.24	0.45	12	0.06	245.00	6146.00	4495	20221205	-38.71	2325	20231024	18.49	3800	-27.50	20230112	2325	18.49	20231024	4495	-38.71	20221205	2325	18.49	20231024	0.86	N	228340	500	100 억	145894	N	N	N	N
151	20231204	110831	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2770	-15	5	-0.54	25997905	9336	83.99	2785	2815	2745	3620	1950	2785	2784.69	0.73	0	-673	2881	2832	2781	2732	2681	2807	2707	100	835	500	1720	5	1	20000000	554	11.31	0.45	12	0.05	245.00	6146.00	4495	20221205	-38.38	2325	20231024	19.14	3800	-27.11	20230112	2325	19.14	20231024	4495	-38.38	20221205	2325	19.14	20231024	0.86	N	228340	500	100 억	145894	N	N	N	N
152	20231204	100830	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2790	5	2	0.18	17559550	6281	56.51	2785	2815	2750	3620	1950	2785	2795.66	0.73	0	-609	2881	2832	2781	2732	2681	2807	2707	100	835	500	1720	5	1	20000000	558	11.39	0.45	12	0.03	245.00	6146.00	4495	20221205	-37.93	2325	20231024	20.00	3800	-26.58	20230112	2325	20.00	20231024	4495	-37.93	20221205	2325	20.00	20231024	0.86	N	228340	500	100 억	145894	N	N	N	N
153	20231204	090830	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2750	-35	5	-1.26	1099600	398	3.58	2785	2785	2750	3620	1950	2785	2762.81	0.73	0	0	2881	2832	2781	2732	2681	2807	2707	100	835	500	1720	5	1	20000000	550	11.22	0.45	12	0.00	245.00	6146.00	4495	20221205	-38.82	2325	20231024	18.28	3800	-27.63	20230112	2325	18.28	20231024	4495	-38.82	20221205	2325	18.28	20231024	0.86	N	228340	500	100 억	145894	N	N	N	N
154	20231201	160830	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2785	-45	5	-1.59	30951875	11115	58.25	2825	2830	2730	3675	1985	2830	2784.69	0.74	0	-1748	2890	2860	2800	2770	2710	2875	2785	100	845	500	1750	5	1	20000000	557	11.37	0.45	12	0.06	245.00	6146.00	4495	20221205	-38.04	2325	20231024	19.78	3800	-26.71	20230112	2325	19.78	20231024	4495	-38.04	20221205	2325	19.78	20231024	0.87	N	228340	500	100 억	147102	N	N	N	N
155	20231201	150828	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2785	-45	5	-1.59	27585480	9906	51.91	2825	2830	2730	3675	1985	2830	2784.72	0.74	0	-1581	2890	2860	2800	2770	2710	2875	2785	100	845	500	1750	5	1	20000000	557	11.37	0.45	12	0.05	245.00	6146.00	4495	20221205	-38.04	2325	20231024	19.78	3800	-26.71	20230112	2325	19.78	20231024	4495	-38.04	20221205	2325	19.78	20231024	0.87	N	228340	500	100 억	147102	N	N	N	N
156	20231201	140828	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2775	-55	5	-1.94	22626770	8125	42.58	2825	2830	2730	3675	1985	2830	2784.83	0.74	0	-1341	2890	2860	2800	2770	2710	2875	2785	100	845	500	1750	5	1	20000000	555	11.33	0.45	12	0.04	245.00	6146.00	4495	20221205	-38.26	2325	20231024	19.35	3800	-26.97	20230112	2325	19.35	20231024	4495	-38.26	20221205	2325	19.35	20231024	0.87	N	228340	500	100 억	147102	N	N	N	N
157	20231201	130830	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2785	-45	5	-1.59	20574320	7387	38.71	2825	2830	2730	3675	1985	2830	2785.21	0.74	0	-1085	2890	2860	2800	2770	2710	2875	2785	100	845	500	1750	5	1	20000000	557	11.37	0.45	12	0.04	245.00	6146.00	4495	20221205	-38.04	2325	20231024	19.78	3800	-26.71	20230112	2325	19.78	20231024	4495	-38.04	20221205	2325	19.78	20231024	0.87	N	228340	500	100 억	147102	N	N	N	N
158	20231201	120835	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2790	-40	5	-1.41	19137225	6870	36.00	2825	2830	2730	3675	1985	2830	2785.62	0.74	0	-994	2890	2860	2800	2770	2710	2875	2785	100	845	500	1750	5	1	20000000	558	11.39	0.45	12	0.03	245.00	6146.00	4495	20221205	-37.93	2325	20231024	20.00	3800	-26.58	20230112	2325	20.00	20231024	4495	-37.93	20221205	2325	20.00	20231024	0.87	N	228340	500	100 억	147102	N	N	N	N
159	20231201	110830	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2790	-40	5	-1.41	11417460	4098	21.47	2825	2830	2730	3675	1985	2830	2786.11	0.74	0	-777	2890	2860	2800	2770	2710	2875	2785	100	845	500	1750	5	1	20000000	558	11.39	0.45	12	0.02	245.00	6146.00	4495	20221205	-37.93	2325	20231024	20.00	3800	-26.58	20230112	2325	20.00	20231024	4495	-37.93	20221205	2325	20.00	20231024	0.87	N	228340	500	100 억	147102	N	N	N	N
160	20231201	100836	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2790	-40	5	-1.41	8912825	3200	16.77	2825	2830	2730	3675	1985	2830	2785.26	0.74	0	-667	2890	2860	2800	2770	2710	2875	2785	100	845	500	1750	5	1	20000000	558	11.39	0.45	12	0.02	245.00	6146.00	4495	20221205	-37.93	2325	20231024	20.00	3800	-26.58	20230112	2325	20.00	20231024	4495	-37.93	20221205	2325	20.00	20231024	0.87	N	228340	500	100 억	147102	N	N	N	N
161	20231201	090827	57	100.00	KOSDAQ	비금속	N	N	N	N		N	2815	-15	5	-0.53	1289640	460	2.41	2825	2825	2800	3675	1985	2830	2803.57	0.74	0	-78	2890	2860	2800	2770	2710	2875	2785	100	845	500	1750	5	1	20000000	563	11.49	0.46	12	0.00	245.00	6146.00	4495	20221205	-37.37	2325	20231024	21.08	3800	-25.92	20230112	2325	21.08	20231024	4495	-37.37	20221205	2325	21.08	20231024	0.87	N	228340	500	100 억	147102	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History