KissMeData/222420/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	161102	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	39	2	2.48	164014700	102232	125.23	1574	1611	1564	2040	1101	1572	1590.43	1.33	6963	6968	1602	1586	1571	1555	1540	1579	1548	45	468	100	970	1	1	45460231	732	-805.50	1.85	12	0.22	-2.00	870.00	2660	20230406	-39.44	1435	20231101	12.26	2660	-39.44	20230406	1435	12.26	20231101	2660	-39.44	20230406	1435	12.26	20231101	1.34	N	222420	100	45 억		602716	N	N	0	N	00	N
3	20231229	151049	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	39	2	2.48	164014700	102232	125.23	1574	1611	1564	2040	1101	1572	1590.43	1.33	6963	6968	1602	1586	1571	1555	1540	1579	1548	45	468	100	970	1	1	45460231	732	-805.50	1.85	12	0.22	-2.00	870.00	2660	20230406	-39.44	1435	20231101	12.26	2660	-39.44	20230406	1435	12.26	20231101	2660	-39.44	20230406	1435	12.26	20231101	1.34	N	222420	100	45 억		602716	N	N	0	N	00	N
4	20231229	141048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	39	2	2.48	164014700	102232	125.23	1574	1611	1564	2040	1101	1572	1590.43	1.33	6963	6968	1602	1586	1571	1555	1540	1579	1548	45	468	100	970	1	1	45460231	732	-805.50	1.85	12	0.22	-2.00	870.00	2660	20230406	-39.44	1435	20231101	12.26	2660	-39.44	20230406	1435	12.26	20231101	2660	-39.44	20230406	1435	12.26	20231101	1.34	N	222420	100	45 억		602716	N	N	0	N	00	N
5	20231229	131049	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	39	2	2.48	164014700	102232	125.23	1574	1611	1564	2040	1101	1572	1590.43	1.33	6963	6968	1602	1586	1571	1555	1540	1579	1548	45	468	100	970	1	1	45460231	732	-805.50	1.85	12	0.22	-2.00	870.00	2660	20230406	-39.44	1435	20231101	12.26	2660	-39.44	20230406	1435	12.26	20231101	2660	-39.44	20230406	1435	12.26	20231101	1.34	N	222420	100	45 억		602716	N	N	0	N	00	N
6	20231229	121052	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	39	2	2.48	164014700	102232	125.23	1574	1611	1564	2040	1101	1572	1590.43	1.33	6963	6968	1602	1586	1571	1555	1540	1579	1548	45	468	100	970	1	1	45460231	732	-805.50	1.85	12	0.22	-2.00	870.00	2660	20230406	-39.44	1435	20231101	12.26	2660	-39.44	20230406	1435	12.26	20231101	2660	-39.44	20230406	1435	12.26	20231101	1.34	N	222420	100	45 억		602716	N	N	0	N	00	N
7	20231229	111003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	39	2	2.48	164014700	102232	125.23	1574	1611	1564	2040	1101	1572	1590.43	1.33	6963	6968	1602	1586	1571	1555	1540	1579	1548	45	468	100	970	1	1	45460231	732	-805.50	1.85	12	0.22	-2.00	870.00	2660	20230406	-39.44	1435	20231101	12.26	2660	-39.44	20230406	1435	12.26	20231101	2660	-39.44	20230406	1435	12.26	20231101	1.34	N	222420	100	45 억		602716	N	N	0	N	00	N
8	20231229	101014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	39	2	2.48	164014700	102232	125.23	1574	1611	1564	2040	1101	1572	1590.43	1.33	6963	6968	1602	1586	1571	1555	1540	1579	1548	45	468	100	970	1	1	45460231	732	-805.50	1.85	12	0.22	-2.00	870.00	2660	20230406	-39.44	1435	20231101	12.26	2660	-39.44	20230406	1435	12.26	20231101	2660	-39.44	20230406	1435	12.26	20231101	1.34	N	222420	100	45 억		602716	N	N	0	N	00	N
9	20231229	091012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	39	2	2.48	164014700	102232	125.23	1574	1611	1564	2040	1101	1572	1590.43	1.33	6963	6968	1602	1586	1571	1555	1540	1579	1548	45	468	100	970	1	1	45460231	732	-805.50	1.85	12	0.22	-2.00	870.00	2660	20230406	-39.44	1435	20231101	12.26	2660	-39.44	20230406	1435	12.26	20231101	2660	-39.44	20230406	1435	12.26	20231101	1.34	N	222420	100	45 억		602716	N	N	0	N	00	N
10	20231228	161002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	39	2	2.48	129623015	81486	99.82	1574	1611	1564	2040	1101	1572	1590.43	1.31	0	6968	1602	1586	1571	1555	1540	1579	1548	45	468	100	970	1	1	45460231	732	-805.50	1.85	12	0.18	-2.00	870.00	2660	20230406	-39.44	1435	20231101	12.26	2660	-39.44	20230406	1435	12.26	20231101	2660	-39.44	20230406	1435	12.26	20231101	1.34	N	222420	100	45 억		595753	N	N	0	N	00	N
11	20231228	151010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1602	30	2	1.91	111737333	70362	86.19	1574	1605	1564	2040	1101	1572	1588.04	1.31	0	6788	1602	1586	1571	1555	1540	1579	1548	45	468	100	970	1	1	45460231	728	-801.00	1.84	12	0.15	-2.00	870.00	2660	20230406	-39.77	1435	20231101	11.64	2660	-39.77	20230406	1435	11.64	20231101	2660	-39.77	20230406	1435	11.64	20231101	1.34	N	222420	100	45 억		595753	N	N	0	N	00	N
12	20231228	141001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1596	24	2	1.53	71153798	44991	55.11	1574	1596	1564	2040	1101	1572	1581.51	1.31	0	4464	1602	1586	1571	1555	1540	1579	1548	45	468	100	970	1	1	45460231	726	-798.00	1.83	12	0.10	-2.00	870.00	2660	20230406	-40.00	1435	20231101	11.22	2660	-40.00	20230406	1435	11.22	20231101	2660	-40.00	20230406	1435	11.22	20231101	1.34	N	222420	100	45 억		595753	N	N	0	N	00	N
13	20231228	131001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	16	2	1.02	61824786	39128	47.93	1574	1595	1564	2040	1101	1572	1580.07	1.31	0	2627	1602	1586	1571	1555	1540	1579	1548	45	468	100	970	1	1	45460231	722	-794.00	1.83	12	0.09	-2.00	870.00	2660	20230406	-40.30	1435	20231101	10.66	2660	-40.30	20230406	1435	10.66	20231101	2660	-40.30	20230406	1435	10.66	20231101	1.34	N	222420	100	45 억		595753	N	N	0	N	00	N
14	20231228	121004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1594	22	2	1.40	38574225	24465	29.97	1574	1594	1564	2040	1101	1572	1576.71	1.31	0	-591	1602	1586	1571	1555	1540	1579	1548	45	468	100	970	1	1	45460231	725	-797.00	1.83	12	0.05	-2.00	870.00	2660	20230406	-40.08	1435	20231101	11.08	2660	-40.08	20230406	1435	11.08	20231101	2660	-40.08	20230406	1435	11.08	20231101	1.34	N	222420	100	45 억		595753	N	N	0	N	00	N
15	20231228	111006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1581	9	2	0.57	30253332	19216	23.54	1574	1585	1564	2040	1101	1572	1574.38	1.31	0	-1557	1602	1586	1571	1555	1540	1579	1548	45	468	100	970	1	1	45460231	719	-790.50	1.82	12	0.04	-2.00	870.00	2660	20230406	-40.56	1435	20231101	10.17	2660	-40.56	20230406	1435	10.17	20231101	2660	-40.56	20230406	1435	10.17	20231101	1.34	N	222420	100	45 억		595753	N	N	0	N	00	N
16	20231228	101003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1585	13	2	0.83	25843929	16416	20.11	1574	1585	1564	2040	1101	1572	1574.31	1.31	0	-1743	1602	1586	1571	1555	1540	1579	1548	45	468	100	970	1	1	45460231	721	-792.50	1.82	12	0.04	-2.00	870.00	2660	20230406	-40.41	1435	20231101	10.45	2660	-40.41	20230406	1435	10.45	20231101	2660	-40.41	20230406	1435	10.45	20231101	1.34	N	222420	100	45 억		595753	N	N	0	N	00	N
17	20231228	091007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1574	2	2	0.13	5323758	3388	4.15	1574	1575	1564	2040	1101	1572	1571.36	1.31	0	-2121	1602	1586	1571	1555	1540	1579	1548	45	468	100	970	1	1	45460231	716	-787.00	1.81	12	0.01	-2.00	870.00	2660	20230406	-40.83	1435	20231101	9.69	2660	-40.83	20230406	1435	9.69	20231101	2660	-40.83	20230406	1435	9.69	20231101	1.34	N	222420	100	45 억		595753	N	N	0	N	00	N
18	20231227	160952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1572	-5	5	-0.32	127751924	81526	53.79	1580	1587	1556	2050	1104	1577	1567.00	1.33	0	-8182	1631	1603	1584	1556	1537	1594	1547	45	473	100	970	1	1	45460231	715	-786.00	1.81	12	0.18	-2.00	870.00	2660	20230406	-40.90	1435	20231101	9.55	2660	-40.90	20230406	1435	9.55	20231101	2660	-40.90	20230406	1435	9.55	20231101	1.35	N	222420	100	45 억		603941	N	N	0	N	00	N
19	20231227	151007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1565	-12	5	-0.76	121336505	77445	51.10	1580	1587	1556	2050	1104	1577	1566.74	1.33	0	-8101	1631	1603	1584	1556	1537	1594	1547	45	473	100	970	1	1	45460231	711	-782.50	1.80	12	0.17	-2.00	870.00	2660	20230406	-41.17	1435	20231101	9.06	2660	-41.17	20230406	1435	9.06	20231101	2660	-41.17	20230406	1435	9.06	20231101	1.35	N	222420	100	45 억		603941	N	N	0	N	00	N
20	20231227	141002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1565	-12	5	-0.76	86299195	55018	36.30	1580	1587	1559	2050	1104	1577	1568.56	1.33	0	-8003	1631	1603	1584	1556	1537	1594	1547	45	473	100	970	1	1	45460231	711	-782.50	1.80	12	0.12	-2.00	870.00	2660	20230406	-41.17	1435	20231101	9.06	2660	-41.17	20230406	1435	9.06	20231101	2660	-41.17	20230406	1435	9.06	20231101	1.35	N	222420	100	45 억		603941	N	N	0	N	00	N
21	20231227	130954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1562	-15	5	-0.95	70169497	44692	29.49	1580	1587	1560	2050	1104	1577	1570.07	1.33	0	-8901	1631	1603	1584	1556	1537	1594	1547	45	473	100	970	1	1	45460231	710	-781.00	1.80	12	0.10	-2.00	870.00	2660	20230406	-41.28	1435	20231101	8.85	2660	-41.28	20230406	1435	8.85	20231101	2660	-41.28	20230406	1435	8.85	20231101	1.35	N	222420	100	45 억		603941	N	N	0	N	00	N
22	20231227	120955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1567	-10	5	-0.63	57944761	36868	24.33	1580	1587	1561	2050	1104	1577	1571.68	1.33	0	-9128	1631	1603	1584	1556	1537	1594	1547	45	473	100	970	1	1	45460231	712	-783.50	1.80	12	0.08	-2.00	870.00	2660	20230406	-41.09	1435	20231101	9.20	2660	-41.09	20230406	1435	9.20	20231101	2660	-41.09	20230406	1435	9.20	20231101	1.35	N	222420	100	45 억		603941	N	N	0	N	00	N
23	20231227	111003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1570	-7	5	-0.44	45535737	28935	19.09	1580	1587	1565	2050	1104	1577	1573.73	1.33	0	-8934	1631	1603	1584	1556	1537	1594	1547	45	473	100	970	1	1	45460231	714	-785.00	1.80	12	0.06	-2.00	870.00	2660	20230406	-40.98	1435	20231101	9.41	2660	-40.98	20230406	1435	9.41	20231101	2660	-40.98	20230406	1435	9.41	20231101	1.35	N	222420	100	45 억		603941	N	N	0	N	00	N
24	20231227	101002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1566	-11	5	-0.70	42629255	27080	17.87	1580	1587	1566	2050	1104	1577	1574.20	1.33	0	-8760	1631	1603	1584	1556	1537	1594	1547	45	473	100	970	1	1	45460231	712	-783.00	1.80	12	0.06	-2.00	870.00	2660	20230406	-41.13	1435	20231101	9.13	2660	-41.13	20230406	1435	9.13	20231101	2660	-41.13	20230406	1435	9.13	20231101	1.35	N	222420	100	45 억		603941	N	N	0	N	00	N
25	20231227	091004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1581	4	2	0.25	2480448	1568	1.03	1580	1583	1580	2050	1104	1577	1581.92	1.33	0	-103	1631	1603	1584	1556	1537	1594	1547	45	473	100	970	1	1	45460231	719	-790.50	1.82	12	0.00	-2.00	870.00	2660	20230406	-40.56	1435	20231101	10.17	2660	-40.56	20230406	1435	10.17	20231101	2660	-40.56	20230406	1435	10.17	20231101	1.35	N	222420	100	45 억		603941	N	N	0	N	00	N
26	20231226	161003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1577	-33	5	-2.05	238523021	150941	30.30	1610	1612	1565	2090	1127	1610	1580.24	1.26	0	28483	1748	1679	1621	1552	1494	1713	1586	45	480	100	990	1	1	45460231	717	-788.50	1.81	12	0.33	-2.00	870.00	2660	20230406	-40.71	1435	20231101	9.90	2660	-40.71	20230406	1435	9.90	20231101	2660	-40.71	20230406	1435	9.90	20231101	1.35	N	222420	100	45 억		574881	N	N	0	N	00	N
27	20231226	151002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	-30	5	-1.86	227246000	143779	28.86	1610	1612	1565	2090	1127	1610	1580.52	1.26	0	28611	1748	1679	1621	1552	1494	1713	1586	45	480	100	990	1	1	45460231	718	-790.00	1.82	12	0.32	-2.00	870.00	2660	20230406	-40.60	1435	20231101	10.10	2660	-40.60	20230406	1435	10.10	20231101	2660	-40.60	20230406	1435	10.10	20231101	1.35	N	222420	100	45 억		574881	N	N	0	N	00	N
28	20231226	141005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1565	-45	5	-2.80	218904872	138461	27.79	1610	1612	1565	2090	1127	1610	1580.99	1.26	0	28346	1748	1679	1621	1552	1494	1713	1586	45	480	100	990	1	1	45460231	711	-782.50	1.80	12	0.30	-2.00	870.00	2660	20230406	-41.17	1435	20231101	9.06	2660	-41.17	20230406	1435	9.06	20231101	2660	-41.17	20230406	1435	9.06	20231101	1.35	N	222420	100	45 억		574881	N	N	0	N	00	N
29	20231226	131002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	-30	5	-1.86	110541122	69485	13.95	1610	1612	1575	2090	1127	1610	1590.86	1.26	0	-3071	1748	1679	1621	1552	1494	1713	1586	45	480	100	990	1	1	45460231	718	-790.00	1.82	12	0.15	-2.00	870.00	2660	20230406	-40.60	1435	20231101	10.10	2660	-40.60	20230406	1435	10.10	20231101	2660	-40.60	20230406	1435	10.10	20231101	1.35	N	222420	100	45 억		574881	N	N	0	N	00	N
30	20231226	121002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1598	-12	5	-0.75	65813952	41267	8.28	1610	1612	1576	2090	1127	1610	1594.83	1.26	0	-8006	1748	1679	1621	1552	1494	1713	1586	45	480	100	990	1	1	45460231	726	-799.00	1.84	12	0.09	-2.00	870.00	2660	20230406	-39.92	1435	20231101	11.36	2660	-39.92	20230406	1435	11.36	20231101	2660	-39.92	20230406	1435	11.36	20231101	1.35	N	222420	100	45 억		574881	N	N	0	N	00	N
31	20231226	111006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1606	-4	5	-0.25	52059348	32679	6.56	1610	1612	1576	2090	1127	1610	1593.05	1.26	0	-3193	1748	1679	1621	1552	1494	1713	1586	45	480	100	990	1	1	45460231	730	-803.00	1.85	12	0.07	-2.00	870.00	2660	20230406	-39.62	1435	20231101	11.92	2660	-39.62	20230406	1435	11.92	20231101	2660	-39.62	20230406	1435	11.92	20231101	1.35	N	222420	100	45 억		574881	N	N	0	N	00	N
32	20231226	101001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1597	-13	5	-0.81	46013278	28904	5.80	1610	1612	1576	2090	1127	1610	1591.93	1.26	0	-3056	1748	1679	1621	1552	1494	1713	1586	45	480	100	990	1	1	45460231	726	-798.50	1.84	12	0.06	-2.00	870.00	2660	20230406	-39.96	1435	20231101	11.29	2660	-39.96	20230406	1435	11.29	20231101	2660	-39.96	20230406	1435	11.29	20231101	1.35	N	222420	100	45 억		574881	N	N	0	N	00	N
33	20231226	091003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	-5	5	-0.31	6447514	4007	0.80	1610	1612	1605	2090	1127	1610	1609.06	1.26	0	-2767	1748	1679	1621	1552	1494	1713	1586	45	480	100	990	1	1	45460231	730	-802.50	1.84	12	0.01	-2.00	870.00	2660	20230406	-39.66	1435	20231101	11.85	2660	-39.66	20230406	1435	11.85	20231101	2660	-39.66	20230406	1435	11.85	20231101	1.35	N	222420	100	45 억		574881	N	N	0	N	00	N
34	20231222	160948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1610	49	2	3.14	817950208	497326	762.65	1563	1690	1563	2025	1093	1561	1644.70	1.35	0	-40824	1601	1580	1570	1549	1539	1576	1545	45	464	100	960	1	1	45460231	732	-805.00	1.85	12	1.09	-2.00	870.00	2660	20230406	-39.47	1435	20231101	12.20	2660	-39.47	20230406	1435	12.20	20231101	2660	-39.47	20230406	1435	12.20	20231101	1.36	N	222420	100	45 억		615677	N	N	0	N	00	N
35	20231222	150945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1601	40	2	2.56	795125839	483114	740.86	1563	1690	1563	2025	1093	1561	1645.83	1.35	0	-41400	1601	1580	1570	1549	1539	1576	1545	45	464	100	960	1	1	45460231	728	-800.50	1.84	12	1.06	-2.00	870.00	2660	20230406	-39.81	1435	20231101	11.57	2660	-39.81	20230406	1435	11.57	20231101	2660	-39.81	20230406	1435	11.57	20231101	1.36	N	222420	100	45 억		615677	N	N	0	N	00	N
36	20231222	140942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	43	2	2.75	774121624	469997	720.74	1563	1690	1563	2025	1093	1561	1647.08	1.35	0	-40342	1601	1580	1570	1549	1539	1576	1545	45	464	100	960	1	1	45460231	729	-802.00	1.84	12	1.03	-2.00	870.00	2660	20230406	-39.70	1435	20231101	11.78	2660	-39.70	20230406	1435	11.78	20231101	2660	-39.70	20230406	1435	11.78	20231101	1.36	N	222420	100	45 억		615677	N	N	0	N	00	N
37	20231222	130945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1599	38	2	2.43	765679199	464726	712.66	1563	1690	1563	2025	1093	1561	1647.59	1.35	0	-40038	1601	1580	1570	1549	1539	1576	1545	45	464	100	960	1	1	45460231	727	-799.50	1.84	12	1.02	-2.00	870.00	2660	20230406	-39.89	1435	20231101	11.43	2660	-39.89	20230406	1435	11.43	20231101	2660	-39.89	20230406	1435	11.43	20231101	1.36	N	222420	100	45 억		615677	N	N	0	N	00	N
38	20231222	120943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1601	40	2	2.56	752547659	456535	700.10	1563	1690	1563	2025	1093	1561	1648.39	1.35	0	-39805	1601	1580	1570	1549	1539	1576	1545	45	464	100	960	1	1	45460231	728	-800.50	1.84	12	1.00	-2.00	870.00	2660	20230406	-39.81	1435	20231101	11.57	2660	-39.81	20230406	1435	11.57	20231101	2660	-39.81	20230406	1435	11.57	20231101	1.36	N	222420	100	45 억		615677	N	N	0	N	00	N
39	20231222	110942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1607	46	2	2.95	717133772	434536	666.36	1563	1690	1563	2025	1093	1561	1650.34	1.35	0	-44607	1601	1580	1570	1549	1539	1576	1545	45	464	100	960	1	1	45460231	731	-803.50	1.85	12	0.96	-2.00	870.00	2660	20230406	-39.59	1435	20231101	11.99	2660	-39.59	20230406	1435	11.99	20231101	2660	-39.59	20230406	1435	11.99	20231101	1.36	N	222420	100	45 억		615677	N	N	0	N	00	N
40	20231222	100939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1644	83	2	5.32	615954699	372419	571.11	1563	1690	1563	2025	1093	1561	1653.93	1.35	0	-53671	1601	1580	1570	1549	1539	1576	1545	45	464	100	960	1	1	45460231	747	-822.00	1.89	12	0.82	-2.00	870.00	2660	20230406	-38.20	1435	20231101	14.56	2660	-38.20	20230406	1435	14.56	20231101	2660	-38.20	20230406	1435	14.56	20231101	1.36	N	222420	100	45 억		615677	N	N	0	N	00	N
41	20231222	090944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1581	20	2	1.28	5448070	3468	5.32	1563	1581	1563	2025	1093	1561	1570.95	1.35	0	-3	1601	1580	1570	1549	1539	1576	1545	45	464	100	960	1	1	45460231	719	-790.50	1.82	12	0.01	-2.00	870.00	2660	20230406	-40.56	1435	20231101	10.17	2660	-40.56	20230406	1435	10.17	20231101	2660	-40.56	20230406	1435	10.17	20231101	1.36	N	222420	100	45 억		615677	N	N	0	N	00	N
42	20231221	160936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1561	-32	5	-2.01	102195225	65197	109.92	1591	1591	1560	2070	1116	1593	1567.48	1.39	0	-17606	1638	1615	1604	1581	1570	1610	1576	45	477	100	980	1	1	45460231	710	-780.50	1.79	12	0.14	-2.00	870.00	2660	20230406	-41.32	1435	20231101	8.78	2660	-41.32	20230406	1435	8.78	20231101	2660	-41.32	20230406	1435	8.78	20231101	1.36	N	222420	100	45 억		633268	N	N	0	N	00	N
43	20231221	150940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1561	-32	5	-2.01	100831755	64324	108.44	1591	1591	1560	2070	1116	1593	1567.56	1.39	0	-17591	1638	1615	1604	1581	1570	1610	1576	45	477	100	980	1	1	45460231	710	-780.50	1.79	12	0.14	-2.00	870.00	2660	20230406	-41.32	1435	20231101	8.78	2660	-41.32	20230406	1435	8.78	20231101	2660	-41.32	20230406	1435	8.78	20231101	1.36	N	222420	100	45 억		633268	N	N	0	N	00	N
44	20231221	140937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1564	-29	5	-1.82	67356621	42884	72.30	1591	1591	1560	2070	1116	1593	1570.67	1.39	0	-15153	1638	1615	1604	1581	1570	1610	1576	45	477	100	980	1	1	45460231	711	-782.00	1.80	12	0.09	-2.00	870.00	2660	20230406	-41.20	1435	20231101	8.99	2660	-41.20	20230406	1435	8.99	20231101	2660	-41.20	20230406	1435	8.99	20231101	1.36	N	222420	100	45 억		633268	N	N	0	N	00	N
45	20231221	130935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1567	-26	5	-1.63	44402265	28187	47.52	1591	1591	1564	2070	1116	1593	1575.27	1.39	0	-13768	1638	1615	1604	1581	1570	1610	1576	45	477	100	980	1	1	45460231	712	-783.50	1.80	12	0.06	-2.00	870.00	2660	20230406	-41.09	1435	20231101	9.20	2660	-41.09	20230406	1435	9.20	20231101	2660	-41.09	20230406	1435	9.20	20231101	1.36	N	222420	100	45 억		633268	N	N	0	N	00	N
46	20231221	120942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1576	-17	5	-1.07	26017622	16471	27.77	1591	1591	1575	2070	1116	1593	1579.60	1.39	0	-6619	1638	1615	1604	1581	1570	1610	1576	45	477	100	980	1	1	45460231	716	-788.00	1.81	12	0.04	-2.00	870.00	2660	20230406	-40.75	1435	20231101	9.83	2660	-40.75	20230406	1435	9.83	20231101	2660	-40.75	20230406	1435	9.83	20231101	1.36	N	222420	100	45 억		633268	N	N	0	N	00	N
47	20231221	110942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1575	-18	5	-1.13	25453296	16114	27.17	1591	1591	1575	2070	1116	1593	1579.58	1.39	0	-6348	1638	1615	1604	1581	1570	1610	1576	45	477	100	980	1	1	45460231	716	-787.50	1.81	12	0.04	-2.00	870.00	2660	20230406	-40.79	1435	20231101	9.76	2660	-40.79	20230406	1435	9.76	20231101	2660	-40.79	20230406	1435	9.76	20231101	1.36	N	222420	100	45 억		633268	N	N	0	N	00	N
48	20231221	100936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	-14	5	-0.88	10432857	6590	11.11	1591	1591	1578	2070	1116	1593	1583.13	1.39	0	-3252	1638	1615	1604	1581	1570	1610	1576	45	477	100	980	1	1	45460231	718	-789.50	1.81	12	0.01	-2.00	870.00	2660	20230406	-40.64	1435	20231101	10.03	2660	-40.64	20230406	1435	10.03	20231101	2660	-40.64	20230406	1435	10.03	20231101	1.36	N	222420	100	45 억		633268	N	N	0	N	00	N
49	20231221	090938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1585	-8	5	-0.50	1593343	1003	1.69	1591	1591	1585	2070	1116	1593	1588.58	1.39	0	-740	1638	1615	1604	1581	1570	1610	1576	45	477	100	980	1	1	45460231	721	-792.50	1.82	12	0.00	-2.00	870.00	2660	20230406	-40.41	1435	20231101	10.45	2660	-40.41	20230406	1435	10.45	20231101	2660	-40.41	20230406	1435	10.45	20231101	1.36	N	222420	100	45 억		633268	N	N	0	N	00	N
50	20231220	160941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1593	-26	5	-1.61	93787408	58545	55.75	1620	1627	1593	2100	1134	1619	1601.97	1.41	0	-6950	1651	1635	1604	1588	1557	1643	1596	45	481	100	1000	1	1	45460231	724	-796.50	1.83	12	0.13	-2.00	870.00	2660	20230406	-40.11	1435	20231101	11.01	2660	-40.11	20230406	1435	11.01	20231101	2660	-40.11	20230406	1435	11.01	20231101	1.33	N	222420	100	45 억		640094	N	N	0	N	00	N
51	20231220	151027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1594	-25	5	-1.54	89088779	55597	52.94	1620	1627	1594	2100	1134	1619	1602.40	1.41	0	-6908	1651	1635	1604	1588	1557	1643	1596	45	481	100	1000	1	1	45460231	725	-797.00	1.83	12	0.12	-2.00	870.00	2660	20230406	-40.08	1435	20231101	11.08	2660	-40.08	20230406	1435	11.08	20231101	2660	-40.08	20230406	1435	11.08	20231101	1.33	N	222420	100	45 억		640094	N	N	0	N	00	N
52	20231220	141045	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1598	-21	5	-1.30	81329083	50734	48.31	1620	1627	1595	2100	1134	1619	1603.05	1.41	0	-3531	1651	1635	1604	1588	1557	1643	1596	45	481	100	1000	1	1	45460231	726	-799.00	1.84	12	0.11	-2.00	870.00	2660	20230406	-39.92	1435	20231101	11.36	2660	-39.92	20230406	1435	11.36	20231101	2660	-39.92	20230406	1435	11.36	20231101	1.33	N	222420	100	45 억		640094	N	N	0	N	00	N
53	20231220	131035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1597	-22	5	-1.36	74917434	46726	44.50	1620	1627	1595	2100	1134	1619	1603.34	1.41	0	-2603	1651	1635	1604	1588	1557	1643	1596	45	481	100	1000	1	1	45460231	726	-798.50	1.84	12	0.10	-2.00	870.00	2660	20230406	-39.96	1435	20231101	11.29	2660	-39.96	20230406	1435	11.29	20231101	2660	-39.96	20230406	1435	11.29	20231101	1.33	N	222420	100	45 억		640094	N	N	0	N	00	N
54	20231220	120936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1597	-22	5	-1.36	64470689	40186	38.27	1620	1627	1595	2100	1134	1619	1604.31	1.41	0	-545	1651	1635	1604	1588	1557	1643	1596	45	481	100	1000	1	1	45460231	726	-798.50	1.84	12	0.09	-2.00	870.00	2660	20230406	-39.96	1435	20231101	11.29	2660	-39.96	20230406	1435	11.29	20231101	2660	-39.96	20230406	1435	11.29	20231101	1.33	N	222420	100	45 억		640094	N	N	0	N	00	N
55	20231220	110938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1603	-16	5	-0.99	58136365	36222	34.49	1620	1627	1595	2100	1134	1619	1605.00	1.41	0	292	1651	1635	1604	1588	1557	1643	1596	45	481	100	1000	1	1	45460231	729	-801.50	1.84	12	0.08	-2.00	870.00	2660	20230406	-39.74	1435	20231101	11.71	2660	-39.74	20230406	1435	11.71	20231101	2660	-39.74	20230406	1435	11.71	20231101	1.33	N	222420	100	45 억		640094	N	N	0	N	00	N
56	20231220	100940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1600	-19	5	-1.17	37431899	23285	22.17	1620	1627	1597	2100	1134	1619	1607.55	1.41	0	265	1651	1635	1604	1588	1557	1643	1596	45	481	100	1000	1	1	45460231	727	-800.00	1.84	12	0.05	-2.00	870.00	2660	20230406	-39.85	1435	20231101	11.50	2660	-39.85	20230406	1435	11.50	20231101	2660	-39.85	20230406	1435	11.50	20231101	1.33	N	222420	100	45 억		640094	N	N	0	N	00	N
57	20231220	090936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1616	-3	5	-0.19	6497696	4004	3.81	1620	1627	1616	2100	1134	1619	1622.80	1.41	0	-10	1651	1635	1604	1588	1557	1643	1596	45	481	100	1000	1	1	45460231	735	-808.00	1.86	12	0.01	-2.00	870.00	2660	20230406	-39.25	1435	20231101	12.61	2660	-39.25	20230406	1435	12.61	20231101	2660	-39.25	20230406	1435	12.61	20231101	1.33	N	222420	100	45 억		640094	N	N	0	N	00	N
58	20231219	160937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1619	46	2	2.92	168500040	104943	124.80	1573	1620	1573	2040	1102	1573	1605.63	1.38	0	11101	1608	1590	1562	1544	1516	1599	1553	45	467	100	970	1	1	45460231	736	-809.50	1.86	12	0.23	-2.00	870.00	2660	20230406	-39.14	1435	20231101	12.82	2660	-39.14	20230406	1435	12.82	20231101	2660	-39.14	20230406	1435	12.82	20231101	1.32	N	222420	100	45 억		628990	N	N	0	N	00	N
59	20231219	150940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1617	44	2	2.80	163428305	101809	121.07	1573	1620	1573	2040	1102	1573	1605.24	1.38	0	9963	1608	1590	1562	1544	1516	1599	1553	45	467	100	970	1	1	45460231	735	-808.50	1.86	12	0.22	-2.00	870.00	2660	20230406	-39.21	1435	20231101	12.68	2660	-39.21	20230406	1435	12.68	20231101	2660	-39.21	20230406	1435	12.68	20231101	1.32	N	222420	100	45 억		628990	N	N	0	N	00	N
60	20231219	140935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1614	41	2	2.61	120196549	75085	89.29	1573	1620	1573	2040	1102	1573	1600.81	1.38	0	9519	1608	1590	1562	1544	1516	1599	1553	45	467	100	970	1	1	45460231	734	-807.00	1.86	12	0.17	-2.00	870.00	2660	20230406	-39.32	1435	20231101	12.47	2660	-39.32	20230406	1435	12.47	20231101	2660	-39.32	20230406	1435	12.47	20231101	1.32	N	222420	100	45 억		628990	N	N	0	N	00	N
61	20231219	130940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1612	39	2	2.48	110165787	68874	81.90	1573	1620	1573	2040	1102	1573	1599.53	1.38	0	9519	1608	1590	1562	1544	1516	1599	1553	45	467	100	970	1	1	45460231	733	-806.00	1.85	12	0.15	-2.00	870.00	2660	20230406	-39.40	1435	20231101	12.33	2660	-39.40	20230406	1435	12.33	20231101	2660	-39.40	20230406	1435	12.33	20231101	1.32	N	222420	100	45 억		628990	N	N	0	N	00	N
62	20231219	120943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1613	40	2	2.54	95304555	59677	70.97	1573	1620	1573	2040	1102	1573	1597.01	1.38	0	10060	1608	1590	1562	1544	1516	1599	1553	45	467	100	970	1	1	45460231	733	-806.50	1.85	12	0.13	-2.00	870.00	2660	20230406	-39.36	1435	20231101	12.40	2660	-39.36	20230406	1435	12.40	20231101	2660	-39.36	20230406	1435	12.40	20231101	1.32	N	222420	100	45 억		628990	N	N	0	N	00	N
63	20231219	110939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1617	44	2	2.80	90707392	56827	67.58	1573	1620	1573	2040	1102	1573	1596.20	1.38	0	9465	1608	1590	1562	1544	1516	1599	1553	45	467	100	970	1	1	45460231	735	-808.50	1.86	12	0.13	-2.00	870.00	2660	20230406	-39.21	1435	20231101	12.68	2660	-39.21	20230406	1435	12.68	20231101	2660	-39.21	20230406	1435	12.68	20231101	1.32	N	222420	100	45 억		628990	N	N	0	N	00	N
64	20231219	100937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1603	30	2	1.91	56556926	35591	42.32	1573	1604	1573	2040	1102	1573	1589.08	1.38	0	4015	1608	1590	1562	1544	1516	1599	1553	45	467	100	970	1	1	45460231	729	-801.50	1.84	12	0.08	-2.00	870.00	2660	20230406	-39.74	1435	20231101	11.71	2660	-39.74	20230406	1435	11.71	20231101	2660	-39.74	20230406	1435	11.71	20231101	1.32	N	222420	100	45 억		628990	N	N	0	N	00	N
65	20231219	090933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	15	2	0.95	11074963	7007	8.33	1573	1588	1573	2040	1102	1573	1580.56	1.38	0	-1132	1608	1590	1562	1544	1516	1599	1553	45	467	100	970	1	1	45460231	722	-794.00	1.83	12	0.02	-2.00	870.00	2660	20230406	-40.30	1435	20231101	10.66	2660	-40.30	20230406	1435	10.66	20231101	2660	-40.30	20230406	1435	10.66	20231101	1.32	N	222420	100	45 억		628990	N	N	0	N	00	N
66	20231218	160932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1573	40	2	2.61	130990796	83892	233.95	1534	1580	1534	1992	1074	1533	1561.42	1.37	0	7175	1544	1538	1528	1522	1512	1541	1525	45	459	100	950	1	1	45460231	715	-786.50	1.81	12	0.18	-2.00	870.00	2660	20230406	-40.86	1435	20231101	9.62	2660	-40.86	20230406	1435	9.62	20231101	2660	-40.86	20230406	1435	9.62	20231101	1.32	N	222420	100	45 억		621940	N	N	0	N	00	N
67	20231218	150935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1572	39	2	2.54	126004867	80720	225.10	1534	1580	1534	1992	1074	1533	1561.01	1.37	0	7051	1544	1538	1528	1522	1512	1541	1525	45	459	100	950	1	1	45460231	715	-786.00	1.81	12	0.18	-2.00	870.00	2660	20230406	-40.90	1435	20231101	9.55	2660	-40.90	20230406	1435	9.55	20231101	2660	-40.90	20230406	1435	9.55	20231101	1.32	N	222420	100	45 억		621940	N	N	0	N	00	N
68	20231218	140932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1576	43	2	2.80	95536576	61350	171.09	1534	1580	1534	1992	1074	1533	1557.24	1.37	0	7874	1544	1538	1528	1522	1512	1541	1525	45	459	100	950	1	1	45460231	716	-788.00	1.81	12	0.13	-2.00	870.00	2660	20230406	-40.75	1435	20231101	9.83	2660	-40.75	20230406	1435	9.83	20231101	2660	-40.75	20230406	1435	9.83	20231101	1.32	N	222420	100	45 억		621940	N	N	0	N	00	N
69	20231218	130931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1577	44	2	2.87	91524274	58804	163.99	1534	1578	1534	1992	1074	1533	1556.43	1.37	0	7971	1544	1538	1528	1522	1512	1541	1525	45	459	100	950	1	1	45460231	717	-788.50	1.81	12	0.13	-2.00	870.00	2660	20230406	-40.71	1435	20231101	9.90	2660	-40.71	20230406	1435	9.90	20231101	2660	-40.71	20230406	1435	9.90	20231101	1.32	N	222420	100	45 억		621940	N	N	0	N	00	N
70	20231218	120926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1561	28	2	1.83	70756237	45587	127.13	1534	1574	1534	1992	1074	1533	1552.11	1.37	0	7957	1544	1538	1528	1522	1512	1541	1525	45	459	100	950	1	1	45460231	710	-780.50	1.79	12	0.10	-2.00	870.00	2660	20230406	-41.32	1435	20231101	8.78	2660	-41.32	20230406	1435	8.78	20231101	2660	-41.32	20230406	1435	8.78	20231101	1.32	N	222420	100	45 억		621940	N	N	0	N	00	N
71	20231218	110929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1563	30	2	1.96	63213226	40774	113.71	1534	1563	1534	1992	1074	1533	1550.33	1.37	0	8217	1544	1538	1528	1522	1512	1541	1525	45	459	100	950	1	1	45460231	711	-781.50	1.80	12	0.09	-2.00	870.00	2660	20230406	-41.24	1435	20231101	8.92	2660	-41.24	20230406	1435	8.92	20231101	2660	-41.24	20230406	1435	8.92	20231101	1.32	N	222420	100	45 억		621940	N	N	0	N	00	N
72	20231218	100928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1560	27	2	1.76	39118755	25305	70.57	1534	1560	1534	1992	1074	1533	1545.89	1.37	0	4859	1544	1538	1528	1522	1512	1541	1525	45	459	100	950	1	1	45460231	709	-780.00	1.79	12	0.06	-2.00	870.00	2660	20230406	-41.35	1435	20231101	8.71	2660	-41.35	20230406	1435	8.71	20231101	2660	-41.35	20230406	1435	8.71	20231101	1.32	N	222420	100	45 억		621940	N	N	0	N	00	N
73	20231218	090926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1540	7	2	0.46	3867128	2514	7.01	1534	1540	1534	1992	1074	1533	1538.24	1.37	0	271	1544	1538	1528	1522	1512	1541	1525	45	459	100	950	1	1	45460231	700	-770.00	1.77	12	0.01	-2.00	870.00	2660	20230406	-42.11	1435	20231101	7.32	2660	-42.11	20230406	1435	7.32	20231101	2660	-42.11	20230406	1435	7.32	20231101	1.32	N	222420	100	45 억		621940	N	N	0	N	00	N
74	20231215	160927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1533	9	2	0.59	54169496	35532	65.70	1524	1534	1518	1981	1067	1524	1524.53	1.36	0	4029	1534	1529	1520	1515	1506	1531	1517	45	457	100	940	1	1	45460231	697	-766.50	1.76	12	0.08	-2.00	870.00	2660	20230406	-42.37	1435	20231101	6.83	2660	-42.37	20230406	1435	6.83	20231101	2660	-42.37	20230406	1435	6.83	20231101	1.32	N	222420	100	45 억		617908	N	N	0	N	00	N
75	20231215	150931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1532	8	2	0.52	49138775	32249	59.63	1524	1533	1518	1981	1067	1524	1523.73	1.36	0	4002	1534	1529	1520	1515	1506	1531	1517	45	457	100	940	1	1	45460231	696	-766.00	1.76	12	0.07	-2.00	870.00	2660	20230406	-42.41	1435	20231101	6.76	2660	-42.41	20230406	1435	6.76	20231101	2660	-42.41	20230406	1435	6.76	20231101	1.32	N	222420	100	45 억		617908	N	N	0	N	00	N
76	20231215	140931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1530	6	2	0.39	42546328	27945	51.67	1524	1530	1518	1981	1067	1524	1522.50	1.36	0	3581	1534	1529	1520	1515	1506	1531	1517	45	457	100	940	1	1	45460231	696	-765.00	1.76	12	0.06	-2.00	870.00	2660	20230406	-42.48	1435	20231101	6.62	2660	-42.48	20230406	1435	6.62	20231101	2660	-42.48	20230406	1435	6.62	20231101	1.32	N	222420	100	45 억		617908	N	N	0	N	00	N
77	20231215	130925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1526	2	2	0.13	34029808	22370	41.36	1524	1528	1518	1981	1067	1524	1521.23	1.36	0	1624	1534	1529	1520	1515	1506	1531	1517	45	457	100	940	1	1	45460231	694	-763.00	1.75	12	0.05	-2.00	870.00	2660	20230406	-42.63	1435	20231101	6.34	2660	-42.63	20230406	1435	6.34	20231101	2660	-42.63	20230406	1435	6.34	20231101	1.32	N	222420	100	45 억		617908	N	N	0	N	00	N
78	20231215	120925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1524	0	3	0.00	30661725	20161	37.28	1524	1528	1518	1981	1067	1524	1520.84	1.36	0	1624	1534	1529	1520	1515	1506	1531	1517	45	457	100	940	1	1	45460231	693	-762.00	1.75	12	0.04	-2.00	870.00	2660	20230406	-42.71	1435	20231101	6.20	2660	-42.71	20230406	1435	6.20	20231101	2660	-42.71	20230406	1435	6.20	20231101	1.32	N	222420	100	45 억		617908	N	N	0	N	00	N
79	20231215	110921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1523	-1	5	-0.07	29484119	19389	35.85	1524	1526	1518	1981	1067	1524	1520.66	1.36	0	1624	1534	1529	1520	1515	1506	1531	1517	45	457	100	940	1	1	45460231	692	-761.50	1.75	12	0.04	-2.00	870.00	2660	20230406	-42.74	1435	20231101	6.13	2660	-42.74	20230406	1435	6.13	20231101	2660	-42.74	20230406	1435	6.13	20231101	1.32	N	222420	100	45 억		617908	N	N	0	N	00	N
80	20231215	100926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1522	-2	5	-0.13	26280773	17287	31.97	1524	1526	1518	1981	1067	1524	1520.26	1.36	0	1624	1534	1529	1520	1515	1506	1531	1517	45	457	100	940	1	1	45460231	692	-761.00	1.75	12	0.04	-2.00	870.00	2660	20230406	-42.78	1435	20231101	6.06	2660	-42.78	20230406	1435	6.06	20231101	2660	-42.78	20230406	1435	6.06	20231101	1.32	N	222420	100	45 억		617908	N	N	0	N	00	N
81	20231215	090930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1524	0	3	0.00	3112367	2042	3.78	1524	1526	1524	1981	1067	1524	1524.18	1.36	0	88	1534	1529	1520	1515	1506	1531	1517	45	457	100	940	1	1	45460231	693	-762.00	1.75	12	0.00	-2.00	870.00	2660	20230406	-42.71	1435	20231101	6.20	2660	-42.71	20230406	1435	6.20	20231101	2660	-42.71	20230406	1435	6.20	20231101	1.32	N	222420	100	45 억		617908	N	N	0	N	00	N
82	20231214	160922	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1524	1	2	0.07	82073846	54013	79.95	1520	1525	1511	1979	1067	1523	1519.52	1.36	0	-1009	1567	1545	1528	1506	1489	1536	1497	45	456	100	940	1	1	45460231	693	-762.00	1.75	12	0.12	-2.00	870.00	2660	20230406	-42.71	1435	20231101	6.20	2660	-42.71	20230406	1435	6.20	20231101	2660	-42.71	20230406	1435	6.20	20231101	1.34	N	222420	100	45 억		619196	N	N	0	N	00	N
83	20231214	150954	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1524	1	2	0.07	79115962	52072	77.08	1520	1525	1511	1979	1067	1523	1519.36	1.36	0	-1009	1567	1545	1528	1506	1489	1536	1497	45	456	100	940	1	1	45460231	693	-762.00	1.75	12	0.11	-2.00	870.00	2660	20230406	-42.71	1435	20231101	6.20	2660	-42.71	20230406	1435	6.20	20231101	2660	-42.71	20230406	1435	6.20	20231101	1.34	N	222420	100	45 억		619196	N	N	0	N	00	N
84	20231214	140925	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1519	-4	5	-0.26	54629052	35976	53.25	1520	1522	1511	1979	1067	1523	1518.49	1.36	0	-893	1567	1545	1528	1506	1489	1536	1497	45	456	100	940	1	1	45460231	691	-759.50	1.75	12	0.08	-2.00	870.00	2660	20230406	-42.89	1435	20231101	5.85	2660	-42.89	20230406	1435	5.85	20231101	2660	-42.89	20230406	1435	5.85	20231101	1.34	N	222420	100	45 억		619196	N	N	0	N	00	N
85	20231214	130951	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1520	-3	5	-0.20	49271126	32445	48.03	1520	1522	1511	1979	1067	1523	1518.60	1.36	0	-867	1567	1545	1528	1506	1489	1536	1497	45	456	100	940	1	1	45460231	691	-760.00	1.75	12	0.07	-2.00	870.00	2660	20230406	-42.86	1435	20231101	5.92	2660	-42.86	20230406	1435	5.92	20231101	2660	-42.86	20230406	1435	5.92	20231101	1.34	N	222420	100	45 억		619196	N	N	0	N	00	N
86	20231214	121006	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1522	-1	5	-0.07	38098215	25085	37.13	1520	1522	1511	1979	1067	1523	1518.76	1.36	0	-867	1567	1545	1528	1506	1489	1536	1497	45	456	100	940	1	1	45460231	692	-761.00	1.75	12	0.06	-2.00	870.00	2660	20230406	-42.78	1435	20231101	6.06	2660	-42.78	20230406	1435	6.06	20231101	2660	-42.78	20230406	1435	6.06	20231101	1.34	N	222420	100	45 억		619196	N	N	0	N	00	N
87	20231214	110938	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1521	-2	5	-0.13	30331586	19974	29.57	1520	1522	1511	1979	1067	1523	1518.55	1.36	0	-1272	1567	1545	1528	1506	1489	1536	1497	45	456	100	940	1	1	45460231	691	-760.50	1.75	12	0.04	-2.00	870.00	2660	20230406	-42.82	1435	20231101	5.99	2660	-42.82	20230406	1435	5.99	20231101	2660	-42.82	20230406	1435	5.99	20231101	1.34	N	222420	100	45 억		619196	N	N	0	N	00	N
88	20231214	100914	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1522	-1	5	-0.07	20071040	13219	19.57	1520	1522	1511	1979	1067	1523	1518.35	1.36	0	-1027	1567	1545	1528	1506	1489	1536	1497	45	456	100	940	1	1	45460231	692	-761.00	1.75	12	0.03	-2.00	870.00	2660	20230406	-42.78	1435	20231101	6.06	2660	-42.78	20230406	1435	6.06	20231101	2660	-42.78	20230406	1435	6.06	20231101	1.34	N	222420	100	45 억		619196	N	N	0	N	00	N
89	20231214	090854	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	1522	-1	5	-0.07	9722546	6410	9.49	1520	1522	1511	1979	1067	1523	1516.78	1.36	0	-412	1567	1545	1528	1506	1489	1536	1497	45	456	100	940	1	1	45460231	692	-761.00	1.75	12	0.01	-2.00	870.00	2660	20230406	-42.78	1435	20231101	6.06	2660	-42.78	20230406	1435	6.06	20231101	2660	-42.78	20230406	1435	6.06	20231101	1.34	N	222420	100	45 억		619196	N	N	0	N	00	N
90	20231213	160919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1523	-16	5	-1.04	102155797	67222	121.44	1550	1550	1511	2000	1078	1539	1519.68	1.39	0	-11672	1561	1550	1539	1528	1517	1544	1522	45	461	100	950	1	1	45460231	692	-761.50	1.75	12	0.15	-2.00	870.00	2660	20230406	-42.74	1435	20231101	6.13	2660	-42.74	20230406	1435	6.13	20231101	2660	-42.74	20230406	1435	6.13	20231101	1.33	N	222420	100	45 억		630870	N	N	0	N	00	N
91	20231213	150938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1523	-16	5	-1.04	89522679	58895	106.40	1550	1550	1511	2000	1078	1539	1520.04	1.39	0	-8748	1561	1550	1539	1528	1517	1544	1522	45	461	100	950	1	1	45460231	692	-761.50	1.75	12	0.13	-2.00	870.00	2660	20230406	-42.74	1435	20231101	6.13	2660	-42.74	20230406	1435	6.13	20231101	2660	-42.74	20230406	1435	6.13	20231101	1.33	N	222420	100	45 억		630870	N	N	0	N	00	N
92	20231213	140938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1520	-19	5	-1.23	78024432	51322	92.72	1550	1550	1511	2000	1078	1539	1520.29	1.39	0	-7218	1561	1550	1539	1528	1517	1544	1522	45	461	100	950	1	1	45460231	691	-760.00	1.75	12	0.11	-2.00	870.00	2660	20230406	-42.86	1435	20231101	5.92	2660	-42.86	20230406	1435	5.92	20231101	2660	-42.86	20230406	1435	5.92	20231101	1.33	N	222420	100	45 억		630870	N	N	0	N	00	N
93	20231213	130943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1516	-23	5	-1.49	74811794	49209	88.90	1550	1550	1511	2000	1078	1539	1520.29	1.39	0	-7131	1561	1550	1539	1528	1517	1544	1522	45	461	100	950	1	1	45460231	689	-758.00	1.74	12	0.11	-2.00	870.00	2660	20230406	-43.01	1435	20231101	5.64	2660	-43.01	20230406	1435	5.64	20231101	2660	-43.01	20230406	1435	5.64	20231101	1.33	N	222420	100	45 억		630870	N	N	0	N	00	N
94	20231213	120937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1521	-18	5	-1.17	49702039	32654	58.99	1550	1550	1511	2000	1078	1539	1522.08	1.39	0	-7206	1561	1550	1539	1528	1517	1544	1522	45	461	100	950	1	1	45460231	691	-760.50	1.75	12	0.07	-2.00	870.00	2660	20230406	-42.82	1435	20231101	5.99	2660	-42.82	20230406	1435	5.99	20231101	2660	-42.82	20230406	1435	5.99	20231101	1.33	N	222420	100	45 억		630870	N	N	0	N	00	N
95	20231213	110939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1523	-16	5	-1.04	38971813	25596	46.24	1550	1550	1511	2000	1078	1539	1522.57	1.39	0	-7083	1561	1550	1539	1528	1517	1544	1522	45	461	100	950	1	1	45460231	692	-761.50	1.75	12	0.06	-2.00	870.00	2660	20230406	-42.74	1435	20231101	6.13	2660	-42.74	20230406	1435	6.13	20231101	2660	-42.74	20230406	1435	6.13	20231101	1.33	N	222420	100	45 억		630870	N	N	0	N	00	N
96	20231213	100945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1520	-19	5	-1.23	37367653	24543	44.34	1550	1550	1511	2000	1078	1539	1522.54	1.39	0	-6883	1561	1550	1539	1528	1517	1544	1522	45	461	100	950	1	1	45460231	691	-760.00	1.75	12	0.05	-2.00	870.00	2660	20230406	-42.86	1435	20231101	5.92	2660	-42.86	20230406	1435	5.92	20231101	2660	-42.86	20230406	1435	5.92	20231101	1.33	N	222420	100	45 억		630870	N	N	0	N	00	N
97	20231213	090932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1530	-9	5	-0.58	3482399	2260	4.08	1550	1550	1530	2000	1078	1539	1540.88	1.39	0	-1663	1561	1550	1539	1528	1517	1544	1522	45	461	100	950	1	1	45460231	696	-765.00	1.76	12	0.00	-2.00	870.00	2660	20230406	-42.48	1435	20231101	6.62	2660	-42.48	20230406	1435	6.62	20231101	2660	-42.48	20230406	1435	6.62	20231101	1.33	N	222420	100	45 억		630870	N	N	0	N	00	N
98	20231212	160901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1539	-16	5	-1.03	84448084	54914	93.75	1549	1550	1528	2020	1089	1555	1537.82	1.40	0	-4532	1573	1563	1549	1539	1525	1557	1533	45	465	100	960	1	1	45460231	700	-769.50	1.77	12	0.12	-2.00	870.00	2660	20230406	-42.14	1435	20231101	7.25	2660	-42.14	20230406	1435	7.25	20231101	2660	-42.14	20230406	1435	7.25	20231101	1.32	N	222420	100	45 억		634878	N	N	0	N	00	N
99	20231212	150907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1540	-15	5	-0.96	81143741	52767	90.08	1549	1550	1528	2020	1089	1555	1537.77	1.40	0	-4532	1573	1563	1549	1539	1525	1557	1533	45	465	100	960	1	1	45460231	700	-770.00	1.77	12	0.12	-2.00	870.00	2660	20230406	-42.11	1435	20231101	7.32	2660	-42.11	20230406	1435	7.32	20231101	2660	-42.11	20230406	1435	7.32	20231101	1.32	N	222420	100	45 억		634878	N	N	0	N	00	N
100	20231212	140819	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1534	-21	5	-1.35	77868325	50637	86.44	1549	1550	1528	2020	1089	1555	1537.78	1.40	0	-4508	1573	1563	1549	1539	1525	1557	1533	45	465	100	960	1	1	45460231	697	-767.00	1.76	12	0.11	-2.00	870.00	2660	20230406	-42.33	1435	20231101	6.90	2660	-42.33	20230406	1435	6.90	20231101	2660	-42.33	20230406	1435	6.90	20231101	1.32	N	222420	100	45 억		634878	N	N	0	N	00	N
101	20231212	130823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1538	-17	5	-1.09	74062852	48155	82.21	1549	1550	1528	2020	1089	1555	1538.01	1.40	0	-4523	1573	1563	1549	1539	1525	1557	1533	45	465	100	960	1	1	45460231	699	-769.00	1.77	12	0.11	-2.00	870.00	2660	20230406	-42.18	1435	20231101	7.18	2660	-42.18	20230406	1435	7.18	20231101	2660	-42.18	20230406	1435	7.18	20231101	1.32	N	222420	100	45 억		634878	N	N	0	N	00	N
102	20231212	120814	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1531	-24	5	-1.54	57614663	37433	63.90	1549	1550	1531	2020	1089	1555	1539.14	1.40	0	-594	1573	1563	1549	1539	1525	1557	1533	45	465	100	960	1	1	45460231	696	-765.50	1.76	12	0.08	-2.00	870.00	2660	20230406	-42.44	1435	20231101	6.69	2660	-42.44	20230406	1435	6.69	20231101	2660	-42.44	20230406	1435	6.69	20231101	1.32	N	222420	100	45 억		634878	N	N	0	N	00	N
103	20231212	110828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1539	-16	5	-1.03	37423155	24288	41.46	1549	1550	1539	2020	1089	1555	1540.81	1.40	0	197	1573	1563	1549	1539	1525	1557	1533	45	465	100	960	1	1	45460231	700	-769.50	1.77	12	0.05	-2.00	870.00	2660	20230406	-42.14	1435	20231101	7.25	2660	-42.14	20230406	1435	7.25	20231101	2660	-42.14	20230406	1435	7.25	20231101	1.32	N	222420	100	45 억		634878	N	N	0	N	00	N
104	20231212	100900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1541	-14	5	-0.90	25613174	16616	28.37	1549	1550	1539	2020	1089	1555	1541.48	1.40	0	287	1573	1563	1549	1539	1525	1557	1533	45	465	100	960	1	1	45460231	701	-770.50	1.77	12	0.04	-2.00	870.00	2660	20230406	-42.07	1435	20231101	7.39	2660	-42.07	20230406	1435	7.39	20231101	2660	-42.07	20230406	1435	7.39	20231101	1.32	N	222420	100	45 억		634878	N	N	0	N	00	N
105	20231212	090900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1541	-14	5	-0.90	3348966	2167	3.70	1549	1550	1540	2020	1089	1555	1545.44	1.40	0	213	1573	1563	1549	1539	1525	1557	1533	45	465	100	960	1	1	45460231	701	-770.50	1.77	12	0.00	-2.00	870.00	2660	20230406	-42.07	1435	20231101	7.39	2660	-42.07	20230406	1435	7.39	20231101	2660	-42.07	20230406	1435	7.39	20231101	1.32	N	222420	100	45 억		634878	N	N	0	N	00	N
106	20231211	160902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1555	-4	5	-0.26	90596385	58549	102.84	1559	1559	1535	2025	1092	1559	1547.36	1.38	-1609	6568	1587	1573	1566	1552	1545	1569	1548	45	466	100	960	1	1	45460231	707	-777.50	1.79	12	0.13	-2.00	870.00	2660	20230406	-41.54	1435	20231101	8.36	2660	-41.54	20230406	1435	8.36	20231101	2660	-41.54	20230406	1435	8.36	20231101	1.32	N	222420	100	45 억		626641	N	N	0	N	00	N
107	20231211	150900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1552	-7	5	-0.45	84701585	54750	96.17	1559	1559	1535	2025	1092	1559	1547.06	1.38	-1609	6551	1587	1573	1566	1552	1545	1569	1548	45	466	100	960	1	1	45460231	706	-776.00	1.78	12	0.12	-2.00	870.00	2660	20230406	-41.65	1435	20231101	8.15	2660	-41.65	20230406	1435	8.15	20231101	2660	-41.65	20230406	1435	8.15	20231101	1.32	N	222420	100	45 억		626641	N	N	0	N	00	N
108	20231211	140859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1549	-10	5	-0.64	83257670	53820	94.54	1559	1559	1535	2025	1092	1559	1546.97	1.38	-1609	6561	1587	1573	1566	1552	1545	1569	1548	45	466	100	960	1	1	45460231	704	-774.50	1.78	12	0.12	-2.00	870.00	2660	20230406	-41.77	1435	20231101	7.94	2660	-41.77	20230406	1435	7.94	20231101	2660	-41.77	20230406	1435	7.94	20231101	1.32	N	222420	100	45 억		626641	N	N	0	N	00	N
109	20231211	130859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1554	-5	5	-0.32	64351946	41591	73.06	1559	1559	1535	2025	1092	1559	1547.26	1.38	-1609	4423	1587	1573	1566	1552	1545	1569	1548	45	466	100	960	1	1	45460231	706	-777.00	1.79	12	0.09	-2.00	870.00	2660	20230406	-41.58	1435	20231101	8.29	2660	-41.58	20230406	1435	8.29	20231101	2660	-41.58	20230406	1435	8.29	20231101	1.32	N	222420	100	45 억		626641	N	N	0	N	00	N
110	20231211	120900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1547	-12	5	-0.77	58568928	37845	66.48	1559	1559	1535	2025	1092	1559	1547.60	1.38	-1609	4081	1587	1573	1566	1552	1545	1569	1548	45	466	100	960	1	1	45460231	703	-773.50	1.78	12	0.08	-2.00	870.00	2660	20230406	-41.84	1435	20231101	7.80	2660	-41.84	20230406	1435	7.80	20231101	2660	-41.84	20230406	1435	7.80	20231101	1.32	N	222420	100	45 억		626641	N	N	0	N	00	N
111	20231211	110855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1550	-9	5	-0.58	47089329	30419	53.43	1559	1559	1535	2025	1092	1559	1548.02	1.38	-1609	2902	1587	1573	1566	1552	1545	1569	1548	45	466	100	960	1	1	45460231	705	-775.00	1.78	12	0.07	-2.00	870.00	2660	20230406	-41.73	1435	20231101	8.01	2660	-41.73	20230406	1435	8.01	20231101	2660	-41.73	20230406	1435	8.01	20231101	1.32	N	222420	100	45 억		626641	N	N	0	N	00	N
112	20231211	100854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1554	-5	5	-0.32	18478066	11952	20.99	1559	1559	1535	2025	1092	1559	1546.02	1.38	-1609	1633	1587	1573	1566	1552	1545	1569	1548	45	466	100	960	1	1	45460231	706	-777.00	1.79	12	0.03	-2.00	870.00	2660	20230406	-41.58	1435	20231101	8.29	2660	-41.58	20230406	1435	8.29	20231101	2660	-41.58	20230406	1435	8.29	20231101	1.32	N	222420	100	45 억		626641	N	N	0	N	00	N
113	20231211	090855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1540	-19	5	-1.22	4404099	2856	5.02	1559	1559	1535	2025	1092	1559	1542.05	1.38	-1609	1151	1587	1573	1566	1552	1545	1569	1548	45	466	100	960	1	1	45460231	700	-770.00	1.77	12	0.01	-2.00	870.00	2660	20230406	-42.11	1435	20231101	7.32	2660	-42.11	20230406	1435	7.32	20231101	2660	-42.11	20230406	1435	7.32	20231101	1.32	N	222420	100	45 억		626641	N	N	0	N	00	N
114	20231208	160846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1559	-8	5	-0.51	88369919	56458	71.69	1575	1580	1559	2035	1097	1567	1565.23	1.38	0	1225	1626	1596	1576	1546	1526	1586	1536	45	468	100	970	1	1	45460231	709	-779.50	1.79	12	0.12	-2.00	870.00	2660	20230406	-41.39	1435	20231101	8.64	2660	-41.39	20230406	1435	8.64	20231101	2660	-41.39	20230406	1435	8.64	20231101	1.33	N	222420	100	45 억		626641	N	N	0	N	00	N
115	20231208	150849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1564	-3	5	-0.19	76115518	48606	61.72	1575	1580	1559	2035	1097	1567	1565.97	1.38	0	906	1626	1596	1576	1546	1526	1586	1536	45	468	100	970	1	1	45460231	711	-782.00	1.80	12	0.11	-2.00	870.00	2660	20230406	-41.20	1435	20231101	8.99	2660	-41.20	20230406	1435	8.99	20231101	2660	-41.20	20230406	1435	8.99	20231101	1.33	N	222420	100	45 억		626641	N	N	0	N	00	N
116	20231208	140847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1566	-1	5	-0.06	69696412	44495	56.50	1575	1580	1559	2035	1097	1567	1566.39	1.38	0	1727	1626	1596	1576	1546	1526	1586	1536	45	468	100	970	1	1	45460231	712	-783.00	1.80	12	0.10	-2.00	870.00	2660	20230406	-41.13	1435	20231101	9.13	2660	-41.13	20230406	1435	9.13	20231101	2660	-41.13	20230406	1435	9.13	20231101	1.33	N	222420	100	45 억		626641	N	N	0	N	00	N
117	20231208	130847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1565	-2	5	-0.13	64034109	40866	51.89	1575	1580	1560	2035	1097	1567	1566.93	1.38	0	1562	1626	1596	1576	1546	1526	1586	1536	45	468	100	970	1	1	45460231	711	-782.50	1.80	12	0.09	-2.00	870.00	2660	20230406	-41.17	1435	20231101	9.06	2660	-41.17	20230406	1435	9.06	20231101	2660	-41.17	20230406	1435	9.06	20231101	1.33	N	222420	100	45 억		626641	N	N	0	N	00	N
118	20231208	120843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1567	0	3	0.00	51806685	33034	41.94	1575	1580	1560	2035	1097	1567	1568.28	1.38	0	1415	1626	1596	1576	1546	1526	1586	1536	45	468	100	970	1	1	45460231	712	-783.50	1.80	12	0.07	-2.00	870.00	2660	20230406	-41.09	1435	20231101	9.20	2660	-41.09	20230406	1435	9.20	20231101	2660	-41.09	20230406	1435	9.20	20231101	1.33	N	222420	100	45 억		626641	N	N	0	N	00	N
119	20231208	110841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	12	2	0.77	18698317	11904	15.11	1575	1580	1565	2035	1097	1567	1570.76	1.38	0	-670	1626	1596	1576	1546	1526	1586	1536	45	468	100	970	1	1	45460231	718	-789.50	1.81	12	0.03	-2.00	870.00	2660	20230406	-40.64	1435	20231101	10.03	2660	-40.64	20230406	1435	10.03	20231101	2660	-40.64	20230406	1435	10.03	20231101	1.33	N	222420	100	45 억		626641	N	N	0	N	00	N
120	20231208	100849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1571	4	2	0.26	14777260	9411	11.95	1575	1580	1565	2035	1097	1567	1570.21	1.38	0	-644	1626	1596	1576	1546	1526	1586	1536	45	468	100	970	1	1	45460231	714	-785.50	1.81	12	0.02	-2.00	870.00	2660	20230406	-40.94	1435	20231101	9.48	2660	-40.94	20230406	1435	9.48	20231101	2660	-40.94	20230406	1435	9.48	20231101	1.33	N	222420	100	45 억		626641	N	N	0	N	00	N
121	20231208	090839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	13	2	0.83	1946859	1235	1.57	1575	1580	1568	2035	1097	1567	1576.40	1.38	0	-614	1626	1596	1576	1546	1526	1586	1536	45	468	100	970	1	1	45460231	718	-790.00	1.82	12	0.00	-2.00	870.00	2660	20230406	-40.60	1435	20231101	10.10	2660	-40.60	20230406	1435	10.10	20231101	2660	-40.60	20230406	1435	10.10	20231101	1.33	N	222420	100	45 억		626641	N	N	0	N	00	N
122	20231207	160843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1567	-38	5	-2.37	123812037	78721	140.91	1606	1606	1556	2085	1124	1605	1572.80	1.42	0	-19982	1617	1610	1602	1595	1587	1612	1597	45	480	100	990	1	1	45460231	712	-783.50	1.80	12	0.17	-2.00	870.00	2660	20230406	-41.09	1435	20231101	9.20	2660	-41.09	20230406	1435	9.20	20231101	2660	-41.09	20230406	1435	9.20	20231101	1.34	N	222420	100	45 억		646801	N	N	0	N	00	N
123	20231207	150844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1570	-35	5	-2.18	116834858	74270	132.94	1606	1606	1556	2085	1124	1605	1573.11	1.42	0	-19716	1617	1610	1602	1595	1587	1612	1597	45	480	100	990	1	1	45460231	714	-785.00	1.80	12	0.16	-2.00	870.00	2660	20230406	-40.98	1435	20231101	9.41	2660	-40.98	20230406	1435	9.41	20231101	2660	-40.98	20230406	1435	9.41	20231101	1.34	N	222420	100	45 억		646801	N	N	0	N	00	N
124	20231207	140839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1565	-40	5	-2.49	106932415	67950	121.63	1606	1606	1556	2085	1124	1605	1573.69	1.42	0	-18075	1617	1610	1602	1595	1587	1612	1597	45	480	100	990	1	1	45460231	711	-782.50	1.80	12	0.15	-2.00	870.00	2660	20230406	-41.17	1435	20231101	9.06	2660	-41.17	20230406	1435	9.06	20231101	2660	-41.17	20230406	1435	9.06	20231101	1.34	N	222420	100	45 억		646801	N	N	0	N	00	N
125	20231207	130838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1568	-37	5	-2.31	67681053	42829	76.66	1606	1606	1568	2085	1124	1605	1580.26	1.42	0	-10082	1617	1610	1602	1595	1587	1612	1597	45	480	100	990	1	1	45460231	713	-784.00	1.80	12	0.09	-2.00	870.00	2660	20230406	-41.05	1435	20231101	9.27	2660	-41.05	20230406	1435	9.27	20231101	2660	-41.05	20230406	1435	9.27	20231101	1.34	N	222420	100	45 억		646801	N	N	0	N	00	N
126	20231207	120841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1574	-31	5	-1.93	63770891	40340	72.21	1606	1606	1568	2085	1124	1605	1580.84	1.42	0	-9366	1617	1610	1602	1595	1587	1612	1597	45	480	100	990	1	1	45460231	716	-787.00	1.81	12	0.09	-2.00	870.00	2660	20230406	-40.83	1435	20231101	9.69	2660	-40.83	20230406	1435	9.69	20231101	2660	-40.83	20230406	1435	9.69	20231101	1.34	N	222420	100	45 억		646801	N	N	0	N	00	N
127	20231207	110836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1575	-30	5	-1.87	38475615	24246	43.40	1606	1606	1575	2085	1124	1605	1586.89	1.42	0	-4298	1617	1610	1602	1595	1587	1612	1597	45	480	100	990	1	1	45460231	716	-787.50	1.81	12	0.05	-2.00	870.00	2660	20230406	-40.79	1435	20231101	9.76	2660	-40.79	20230406	1435	9.76	20231101	2660	-40.79	20230406	1435	9.76	20231101	1.34	N	222420	100	45 억		646801	N	N	0	N	00	N
128	20231207	100833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	-17	5	-1.06	17468772	10955	19.61	1606	1606	1588	2085	1124	1605	1594.59	1.42	0	-3003	1617	1610	1602	1595	1587	1612	1597	45	480	100	990	1	1	45460231	722	-794.00	1.83	12	0.02	-2.00	870.00	2660	20230406	-40.30	1435	20231101	10.66	2660	-40.30	20230406	1435	10.66	20231101	2660	-40.30	20230406	1435	10.66	20231101	1.34	N	222420	100	45 억		646801	N	N	0	N	00	N
129	20231207	090841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1602	-3	5	-0.19	1383103	862	1.54	1606	1606	1602	2085	1124	1605	1604.53	1.42	0	-548	1617	1610	1602	1595	1587	1612	1597	45	480	100	990	1	1	45460231	728	-801.00	1.84	12	0.00	-2.00	870.00	2660	20230406	-39.77	1435	20231101	11.64	2660	-39.77	20230406	1435	11.64	20231101	2660	-39.77	20230406	1435	11.64	20231101	1.34	N	222420	100	45 억		646801	N	N	0	N	00	N
130	20231206	160831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	0	3	0.00	81764713	51059	74.07	1605	1609	1594	2085	1124	1605	1601.38	1.43	0	-1851	1623	1613	1597	1587	1571	1619	1593	45	480	100	990	1	1	45460231	730	-802.50	1.84	12	0.11	-2.00	870.00	2660	20230406	-39.66	1435	20231101	11.85	2660	-39.66	20230406	1435	11.85	20231101	2660	-39.66	20230406	1435	11.85	20231101	1.33	N	222420	100	45 억		648652	N	N	0	N	00	N
131	20231206	150845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-1	5	-0.06	78649899	49114	71.25	1605	1609	1594	2085	1124	1605	1601.37	1.43	0	-1844	1623	1613	1597	1587	1571	1619	1593	45	480	100	990	1	1	45460231	729	-802.00	1.84	12	0.11	-2.00	870.00	2660	20230406	-39.70	1435	20231101	11.78	2660	-39.70	20230406	1435	11.78	20231101	2660	-39.70	20230406	1435	11.78	20231101	1.33	N	222420	100	45 억		648652	N	N	0	N	00	N
132	20231206	140841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	0	3	0.00	71002972	44343	64.32	1605	1609	1594	2085	1124	1605	1601.22	1.43	0	-1875	1623	1613	1597	1587	1571	1619	1593	45	480	100	990	1	1	45460231	730	-802.50	1.84	12	0.10	-2.00	870.00	2660	20230406	-39.66	1435	20231101	11.85	2660	-39.66	20230406	1435	11.85	20231101	2660	-39.66	20230406	1435	11.85	20231101	1.33	N	222420	100	45 억		648652	N	N	0	N	00	N
133	20231206	130832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1600	-5	5	-0.31	69444611	43370	62.91	1605	1609	1594	2085	1124	1605	1601.21	1.43	0	-1875	1623	1613	1597	1587	1571	1619	1593	45	480	100	990	1	1	45460231	727	-800.00	1.84	12	0.10	-2.00	870.00	2660	20230406	-39.85	1435	20231101	11.50	2660	-39.85	20230406	1435	11.50	20231101	2660	-39.85	20230406	1435	11.50	20231101	1.33	N	222420	100	45 억		648652	N	N	0	N	00	N
134	20231206	120830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1601	-4	5	-0.25	39570263	24687	35.81	1605	1609	1599	2085	1124	1605	1602.88	1.43	0	-2159	1623	1613	1597	1587	1571	1619	1593	45	480	100	990	1	1	45460231	728	-800.50	1.84	12	0.05	-2.00	870.00	2660	20230406	-39.81	1435	20231101	11.57	2660	-39.81	20230406	1435	11.57	20231101	2660	-39.81	20230406	1435	11.57	20231101	1.33	N	222420	100	45 억		648652	N	N	0	N	00	N
135	20231206	110843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1600	-5	5	-0.31	31053257	19370	28.10	1605	1609	1599	2085	1124	1605	1603.16	1.43	0	-1896	1623	1613	1597	1587	1571	1619	1593	45	480	100	990	1	1	45460231	727	-800.00	1.84	12	0.04	-2.00	870.00	2660	20230406	-39.85	1435	20231101	11.50	2660	-39.85	20230406	1435	11.50	20231101	2660	-39.85	20230406	1435	11.50	20231101	1.33	N	222420	100	45 억		648652	N	N	0	N	00	N
136	20231206	100832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1601	-4	5	-0.25	20678246	12889	18.70	1605	1609	1599	2085	1124	1605	1604.33	1.43	0	-1896	1623	1613	1597	1587	1571	1619	1593	45	480	100	990	1	1	45460231	728	-800.50	1.84	12	0.03	-2.00	870.00	2660	20230406	-39.81	1435	20231101	11.57	2660	-39.81	20230406	1435	11.57	20231101	2660	-39.81	20230406	1435	11.57	20231101	1.33	N	222420	100	45 억		648652	N	N	0	N	00	N
137	20231206	090835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1599	-6	5	-0.37	4805536	3003	4.36	1605	1605	1599	2085	1124	1605	1600.25	1.43	0	396	1623	1613	1597	1587	1571	1619	1593	45	480	100	990	1	1	45460231	727	-799.50	1.84	12	0.01	-2.00	870.00	2660	20230406	-39.89	1435	20231101	11.43	2660	-39.89	20230406	1435	11.43	20231101	2660	-39.89	20230406	1435	11.43	20231101	1.33	N	222420	100	45 억		648652	N	N	0	N	00	N
138	20231205	160839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	23	2	1.45	109938609	68865	118.97	1582	1607	1581	2055	1108	1582	1596.43	1.44	0	-7526	1606	1593	1584	1571	1562	1589	1567	45	473	100	980	1	1	45460231	730	-802.50	1.84	12	0.15	-2.00	870.00	2660	20230406	-39.66	1435	20231101	11.85	2660	-39.66	20230406	1435	11.85	20231101	2660	-39.66	20230406	1435	11.85	20231101	1.35	N	222420	100	45 억		656166	N	N	0	N	00	N
139	20231205	150835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1602	20	2	1.26	105273282	65956	113.95	1582	1607	1581	2055	1108	1582	1596.11	1.44	0	-7518	1606	1593	1584	1571	1562	1589	1567	45	473	100	980	1	1	45460231	728	-801.00	1.84	12	0.15	-2.00	870.00	2660	20230406	-39.77	1435	20231101	11.64	2660	-39.77	20230406	1435	11.64	20231101	2660	-39.77	20230406	1435	11.64	20231101	1.35	N	222420	100	45 억		656166	N	N	0	N	00	N
140	20231205	140835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1603	21	2	1.33	79078386	49569	85.64	1582	1607	1581	2055	1108	1582	1595.32	1.44	0	1591	1606	1593	1584	1571	1562	1589	1567	45	473	100	980	1	1	45460231	729	-801.50	1.84	12	0.11	-2.00	870.00	2660	20230406	-39.74	1435	20231101	11.71	2660	-39.74	20230406	1435	11.71	20231101	2660	-39.74	20230406	1435	11.71	20231101	1.35	N	222420	100	45 억		656166	N	N	0	N	00	N
141	20231205	130831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1602	20	2	1.26	66384731	41657	71.97	1582	1602	1581	2055	1108	1582	1593.60	1.44	0	1152	1606	1593	1584	1571	1562	1589	1567	45	473	100	980	1	1	45460231	728	-801.00	1.84	12	0.09	-2.00	870.00	2660	20230406	-39.77	1435	20231101	11.64	2660	-39.77	20230406	1435	11.64	20231101	2660	-39.77	20230406	1435	11.64	20231101	1.35	N	222420	100	45 억		656166	N	N	0	N	00	N
142	20231205	120829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1599	17	2	1.07	44358598	27877	48.16	1582	1600	1581	2055	1108	1582	1591.23	1.44	0	1010	1606	1593	1584	1571	1562	1589	1567	45	473	100	980	1	1	45460231	727	-799.50	1.84	12	0.06	-2.00	870.00	2660	20230406	-39.89	1435	20231101	11.43	2660	-39.89	20230406	1435	11.43	20231101	2660	-39.89	20230406	1435	11.43	20231101	1.35	N	222420	100	45 억		656166	N	N	0	N	00	N
143	20231205	110829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1594	12	2	0.76	38134780	23977	41.42	1582	1600	1581	2055	1108	1582	1590.47	1.44	0	996	1606	1593	1584	1571	1562	1589	1567	45	473	100	980	1	1	45460231	725	-797.00	1.83	12	0.05	-2.00	870.00	2660	20230406	-40.08	1435	20231101	11.08	2660	-40.08	20230406	1435	11.08	20231101	2660	-40.08	20230406	1435	11.08	20231101	1.35	N	222420	100	45 억		656166	N	N	0	N	00	N
144	20231205	100834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1594	12	2	0.76	24557520	15469	26.73	1582	1594	1581	2055	1108	1582	1587.53	1.44	0	-444	1606	1593	1584	1571	1562	1589	1567	45	473	100	980	1	1	45460231	725	-797.00	1.83	12	0.03	-2.00	870.00	2660	20230406	-40.08	1435	20231101	11.08	2660	-40.08	20230406	1435	11.08	20231101	2660	-40.08	20230406	1435	11.08	20231101	1.35	N	222420	100	45 억		656166	N	N	0	N	00	N
145	20231205	090827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1592	10	2	0.63	9940306	6261	10.82	1582	1592	1581	2055	1108	1582	1587.65	1.44	0	-1235	1606	1593	1584	1571	1562	1589	1567	45	473	100	980	1	1	45460231	724	-796.00	1.83	12	0.01	-2.00	870.00	2660	20230406	-40.15	1435	20231101	10.94	2660	-40.15	20230406	1435	10.94	20231101	2660	-40.15	20230406	1435	10.94	20231101	1.35	N	222420	100	45 억		656166	N	N	0	N	00	N
146	20231204	160825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1582	-3	5	-0.19	91186713	57620	124.49	1585	1597	1575	2060	1110	1585	1582.55	1.44	0	3089	1611	1597	1588	1574	1565	1593	1570	45	475	100	980	1	1	45460231	719	-791.00	1.82	12	0.13	-2.00	870.00	2660	20230406	-40.53	1435	20231101	10.24	2660	-40.53	20230406	1435	10.24	20231101	2660	-40.53	20230406	1435	10.24	20231101	1.35	N	222420	100	45 억		652991	N	N	0	N	00	N
147	20231204	150829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1583	-2	5	-0.13	84363749	53309	115.17	1585	1597	1575	2060	1110	1585	1582.54	1.44	0	3772	1611	1597	1588	1574	1565	1593	1570	45	475	100	980	1	1	45460231	720	-791.50	1.82	12	0.12	-2.00	870.00	2660	20230406	-40.49	1435	20231101	10.31	2660	-40.49	20230406	1435	10.31	20231101	2660	-40.49	20230406	1435	10.31	20231101	1.35	N	222420	100	45 억		652991	N	N	0	N	00	N
148	20231204	140823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1585	0	3	0.00	74330808	46969	101.48	1585	1597	1575	2060	1110	1585	1582.55	1.44	0	3908	1611	1597	1588	1574	1565	1593	1570	45	475	100	980	1	1	45460231	721	-792.50	1.82	12	0.10	-2.00	870.00	2660	20230406	-40.41	1435	20231101	10.45	2660	-40.41	20230406	1435	10.45	20231101	2660	-40.41	20230406	1435	10.45	20231101	1.35	N	222420	100	45 억		652991	N	N	0	N	00	N
149	20231204	130821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1591	6	2	0.38	69968278	44217	95.53	1585	1597	1575	2060	1110	1585	1582.38	1.44	0	3715	1611	1597	1588	1574	1565	1593	1570	45	475	100	980	1	1	45460231	723	-795.50	1.83	12	0.10	-2.00	870.00	2660	20230406	-40.19	1435	20231101	10.87	2660	-40.19	20230406	1435	10.87	20231101	2660	-40.19	20230406	1435	10.87	20231101	1.35	N	222420	100	45 억		652991	N	N	0	N	00	N
150	20231204	120822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1590	5	2	0.32	64432132	40728	87.99	1585	1597	1575	2060	1110	1585	1582.01	1.44	0	2781	1611	1597	1588	1574	1565	1593	1570	45	475	100	980	1	1	45460231	723	-795.00	1.83	12	0.09	-2.00	870.00	2660	20230406	-40.23	1435	20231101	10.80	2660	-40.23	20230406	1435	10.80	20231101	2660	-40.23	20230406	1435	10.80	20231101	1.35	N	222420	100	45 억		652991	N	N	0	N	00	N
151	20231204	110824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1595	10	2	0.63	57151969	36163	78.13	1585	1595	1575	2060	1110	1585	1580.40	1.44	0	2605	1611	1597	1588	1574	1565	1593	1570	45	475	100	980	1	1	45460231	725	-797.50	1.83	12	0.08	-2.00	870.00	2660	20230406	-40.04	1435	20231101	11.15	2660	-40.04	20230406	1435	11.15	20231101	2660	-40.04	20230406	1435	11.15	20231101	1.35	N	222420	100	45 억		652991	N	N	0	N	00	N
152	20231204	100823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1594	9	2	0.57	47883215	30326	65.52	1585	1594	1575	2060	1110	1585	1578.95	1.44	0	-355	1611	1597	1588	1574	1565	1593	1570	45	475	100	980	1	1	45460231	725	-797.00	1.83	12	0.07	-2.00	870.00	2660	20230406	-40.08	1435	20231101	11.08	2660	-40.08	20230406	1435	11.08	20231101	2660	-40.08	20230406	1435	11.08	20231101	1.35	N	222420	100	45 억		652991	N	N	0	N	00	N
153	20231204	090823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1578	-7	5	-0.44	8616022	5438	11.75	1585	1587	1578	2060	1110	1585	1584.41	1.44	0	-1840	1611	1597	1588	1574	1565	1593	1570	45	475	100	980	1	1	45460231	717	-789.00	1.81	12	0.01	-2.00	870.00	2660	20230406	-40.68	1435	20231101	9.97	2660	-40.68	20230406	1435	9.97	20231101	2660	-40.68	20230406	1435	9.97	20231101	1.35	N	222420	100	45 억		652991	N	N	0	N	00	N
154	20231201	160823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1585	-5	5	-0.31	64647644	40613	97.39	1589	1602	1579	2065	1113	1590	1591.80	1.42	0	5992	1612	1600	1582	1570	1552	1607	1577	45	475	100	980	1	1	45460231	721	-792.50	1.82	12	0.09	-2.00	870.00	2660	20230406	-40.41	1435	20231101	10.45	2660	-40.41	20230406	1435	10.45	20231101	2660	-40.41	20230406	1435	10.45	20231101	1.36	N	222420	100	45 억		646793	N	N	0	N	00	N
155	20231201	150821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1586	-4	5	-0.25	62595067	39318	94.28	1589	1602	1579	2065	1113	1590	1592.02	1.42	0	5839	1612	1600	1582	1570	1552	1607	1577	45	475	100	980	1	1	45460231	721	-793.00	1.82	12	0.09	-2.00	870.00	2660	20230406	-40.38	1435	20231101	10.52	2660	-40.38	20230406	1435	10.52	20231101	2660	-40.38	20230406	1435	10.52	20231101	1.36	N	222420	100	45 억		646793	N	N	0	N	00	N
156	20231201	140821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1582	-8	5	-0.50	52014277	32631	78.25	1589	1602	1579	2065	1113	1590	1594.01	1.42	0	5957	1612	1600	1582	1570	1552	1607	1577	45	475	100	980	1	1	45460231	719	-791.00	1.82	12	0.07	-2.00	870.00	2660	20230406	-40.53	1435	20231101	10.24	2660	-40.53	20230406	1435	10.24	20231101	2660	-40.53	20230406	1435	10.24	20231101	1.36	N	222420	100	45 억		646793	N	N	0	N	00	N
157	20231201	130823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1582	-8	5	-0.50	50624880	31752	76.14	1589	1602	1579	2065	1113	1590	1594.38	1.42	0	5970	1612	1600	1582	1570	1552	1607	1577	45	475	100	980	1	1	45460231	719	-791.00	1.82	12	0.07	-2.00	870.00	2660	20230406	-40.53	1435	20231101	10.24	2660	-40.53	20230406	1435	10.24	20231101	2660	-40.53	20230406	1435	10.24	20231101	1.36	N	222420	100	45 억		646793	N	N	0	N	00	N
158	20231201	120828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1590	0	3	0.00	43292649	27125	65.04	1589	1602	1589	2065	1113	1590	1596.04	1.42	0	6091	1612	1600	1582	1570	1552	1607	1577	45	475	100	980	1	1	45460231	723	-795.00	1.83	12	0.06	-2.00	870.00	2660	20230406	-40.23	1435	20231101	10.80	2660	-40.23	20230406	1435	10.80	20231101	2660	-40.23	20230406	1435	10.80	20231101	1.36	N	222420	100	45 억		646793	N	N	0	N	00	N
159	20231201	110823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1593	3	2	0.19	36874364	23089	55.37	1589	1602	1589	2065	1113	1590	1597.05	1.42	0	5870	1612	1600	1582	1570	1552	1607	1577	45	475	100	980	1	1	45460231	724	-796.50	1.83	12	0.05	-2.00	870.00	2660	20230406	-40.11	1435	20231101	11.01	2660	-40.11	20230406	1435	11.01	20231101	2660	-40.11	20230406	1435	11.01	20231101	1.36	N	222420	100	45 억		646793	N	N	0	N	00	N
160	20231201	100829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1598	8	2	0.50	28765314	18013	43.19	1589	1602	1589	2065	1113	1590	1596.92	1.42	0	5541	1612	1600	1582	1570	1552	1607	1577	45	475	100	980	1	1	45460231	726	-799.00	1.84	12	0.04	-2.00	870.00	2660	20230406	-39.92	1435	20231101	11.36	2660	-39.92	20230406	1435	11.36	20231101	2660	-39.92	20230406	1435	11.36	20231101	1.36	N	222420	100	45 억		646793	N	N	0	N	00	N
161	20231201	090820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1597	7	2	0.44	8911987	5586	13.40	1589	1597	1589	2065	1113	1590	1595.41	1.42	0	1656	1612	1600	1582	1570	1552	1607	1577	45	475	100	980	1	1	45460231	726	-798.50	1.84	12	0.01	-2.00	870.00	2660	20230406	-39.96	1435	20231101	11.29	2660	-39.96	20230406	1435	11.29	20231101	2660	-39.96	20230406	1435	11.29	20231101	1.36	N	222420	100	45 억		646793	N	N	0	N	00	N