KissMeData/255220/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	161140	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	9	2	0.57	336627801	212409	75.83	1553	1603	1547	2040	1099	1570	1584.81	0.24	-16261	-16893	1714	1642	1601	1529	1488	1621	1508	48	470	100	1030	1	1	47543141	751	23.57	0.83	12	0.45	67.00	1900.00	2210	20230626	-28.55	1051	20230925	50.24	2210	-28.55	20230626	1051	50.24	20230925	2210	-28.55	20230626	1051	50.24	20230925	1.25	N	255220	100	47 억		116103	N	N	0	N	00	N
3	20231229	151126	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	9	2	0.57	336627801	212409	75.83	1553	1603	1547	2040	1099	1570	1584.81	0.24	-16261	-16893	1714	1642	1601	1529	1488	1621	1508	48	470	100	1030	1	1	47543141	751	23.57	0.83	12	0.45	67.00	1900.00	2210	20230626	-28.55	1051	20230925	50.24	2210	-28.55	20230626	1051	50.24	20230925	2210	-28.55	20230626	1051	50.24	20230925	1.25	N	255220	100	47 억		116103	N	N	0	N	00	N
4	20231229	141125	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	9	2	0.57	336627801	212409	75.83	1553	1603	1547	2040	1099	1570	1584.81	0.24	-16261	-16893	1714	1642	1601	1529	1488	1621	1508	48	470	100	1030	1	1	47543141	751	23.57	0.83	12	0.45	67.00	1900.00	2210	20230626	-28.55	1051	20230925	50.24	2210	-28.55	20230626	1051	50.24	20230925	2210	-28.55	20230626	1051	50.24	20230925	1.25	N	255220	100	47 억		116103	N	N	0	N	00	N
5	20231229	131126	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	9	2	0.57	336627801	212409	75.83	1553	1603	1547	2040	1099	1570	1584.81	0.24	-16261	-16893	1714	1642	1601	1529	1488	1621	1508	48	470	100	1030	1	1	47543141	751	23.57	0.83	12	0.45	67.00	1900.00	2210	20230626	-28.55	1051	20230925	50.24	2210	-28.55	20230626	1051	50.24	20230925	2210	-28.55	20230626	1051	50.24	20230925	1.25	N	255220	100	47 억		116103	N	N	0	N	00	N
6	20231229	121129	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	9	2	0.57	336627801	212409	75.83	1553	1603	1547	2040	1099	1570	1584.81	0.24	-16261	-16893	1714	1642	1601	1529	1488	1621	1508	48	470	100	1030	1	1	47543141	751	23.57	0.83	12	0.45	67.00	1900.00	2210	20230626	-28.55	1051	20230925	50.24	2210	-28.55	20230626	1051	50.24	20230925	2210	-28.55	20230626	1051	50.24	20230925	1.25	N	255220	100	47 억		116103	N	N	0	N	00	N
7	20231229	111037	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	9	2	0.57	336627801	212409	75.83	1553	1603	1547	2040	1099	1570	1584.81	0.24	-16261	-16893	1714	1642	1601	1529	1488	1621	1508	48	470	100	1030	1	1	47543141	751	23.57	0.83	12	0.45	67.00	1900.00	2210	20230626	-28.55	1051	20230925	50.24	2210	-28.55	20230626	1051	50.24	20230925	2210	-28.55	20230626	1051	50.24	20230925	1.25	N	255220	100	47 억		116103	N	N	0	N	00	N
8	20231229	101049	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	9	2	0.57	336627801	212409	75.83	1553	1603	1547	2040	1099	1570	1584.81	0.24	-16261	-16893	1714	1642	1601	1529	1488	1621	1508	48	470	100	1030	1	1	47543141	751	23.57	0.83	12	0.45	67.00	1900.00	2210	20230626	-28.55	1051	20230925	50.24	2210	-28.55	20230626	1051	50.24	20230925	2210	-28.55	20230626	1051	50.24	20230925	1.25	N	255220	100	47 억		116103	N	N	0	N	00	N
9	20231229	091047	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	9	2	0.57	336627801	212409	75.83	1553	1603	1547	2040	1099	1570	1584.81	0.24	-16261	-16893	1714	1642	1601	1529	1488	1621	1508	48	470	100	1030	1	1	47543141	751	23.57	0.83	12	0.45	67.00	1900.00	2210	20230626	-28.55	1051	20230925	50.24	2210	-28.55	20230626	1051	50.24	20230925	2210	-28.55	20230626	1051	50.24	20230925	1.25	N	255220	100	47 억		116103	N	N	0	N	00	N
10	20231228	161036	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	9	2	0.57	336627801	212409	75.83	1553	1603	1547	2040	1099	1570	1584.81	0.28	0	-16893	1714	1642	1601	1529	1488	1621	1508	48	470	100	1030	1	1	47543141	751	23.57	0.83	12	0.45	67.00	1900.00	2210	20230626	-28.55	1051	20230925	50.24	2210	-28.55	20230626	1051	50.24	20230925	2210	-28.55	20230626	1051	50.24	20230925	1.25	N	255220	100	47 억		132364	N	N	0	N	00	N
11	20231228	151045	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	9	2	0.57	326763069	206151	73.59	1553	1603	1547	2040	1099	1570	1585.07	0.28	0	-15771	1714	1642	1601	1529	1488	1621	1508	48	470	100	1030	1	1	47543141	751	23.57	0.83	12	0.43	67.00	1900.00	2210	20230626	-28.55	1051	20230925	50.24	2210	-28.55	20230626	1051	50.24	20230925	2210	-28.55	20230626	1051	50.24	20230925	1.25	N	255220	100	47 억		132364	N	N	0	N	00	N
12	20231228	141035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1593	23	2	1.46	305082598	192411	68.69	1553	1603	1547	2040	1099	1570	1585.58	0.28	0	-23544	1714	1642	1601	1529	1488	1621	1508	48	470	100	1030	1	1	47543141	757	23.78	0.84	12	0.40	67.00	1900.00	2210	20230626	-27.92	1051	20230925	51.57	2210	-27.92	20230626	1051	51.57	20230925	2210	-27.92	20230626	1051	51.57	20230925	1.25	N	255220	100	47 억		132364	N	N	0	N	00	N
13	20231228	131035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	18	2	1.15	247447248	156161	55.75	1553	1603	1547	2040	1099	1570	1584.56	0.28	0	5925	1714	1642	1601	1529	1488	1621	1508	48	470	100	1030	1	1	47543141	755	23.70	0.84	12	0.33	67.00	1900.00	2210	20230626	-28.14	1051	20230925	51.09	2210	-28.14	20230626	1051	51.09	20230925	2210	-28.14	20230626	1051	51.09	20230925	1.25	N	255220	100	47 억		132364	N	N	0	N	00	N
14	20231228	121039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1594	24	2	1.53	218954107	138277	49.36	1553	1603	1547	2040	1099	1570	1583.45	0.28	0	3112	1714	1642	1601	1529	1488	1621	1508	48	470	100	1030	1	1	47543141	758	23.79	0.84	12	0.29	67.00	1900.00	2210	20230626	-27.87	1051	20230925	51.67	2210	-27.87	20230626	1051	51.67	20230925	2210	-27.87	20230626	1051	51.67	20230925	1.25	N	255220	100	47 억		132364	N	N	0	N	00	N
15	20231228	111041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1588	18	2	1.15	109518114	69551	24.83	1553	1594	1547	2040	1099	1570	1574.64	0.28	0	12664	1714	1642	1601	1529	1488	1621	1508	48	470	100	1030	1	1	47543141	755	23.70	0.84	12	0.15	67.00	1900.00	2210	20230626	-28.14	1051	20230925	51.09	2210	-28.14	20230626	1051	51.09	20230925	2210	-28.14	20230626	1051	51.09	20230925	1.25	N	255220	100	47 억		132364	N	N	0	N	00	N
16	20231228	101038	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1593	23	2	1.46	42949224	27304	9.75	1553	1593	1553	2040	1099	1570	1573.00	0.28	0	11054	1714	1642	1601	1529	1488	1621	1508	48	470	100	1030	1	1	47543141	757	23.78	0.84	12	0.06	67.00	1900.00	2210	20230626	-27.92	1051	20230925	51.57	2210	-27.92	20230626	1051	51.57	20230925	2210	-27.92	20230626	1051	51.57	20230925	1.25	N	255220	100	47 억		132364	N	N	0	N	00	N
17	20231228	091042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1572	2	2	0.13	8480840	5446	1.94	1553	1575	1553	2040	1099	1570	1557.26	0.28	0	1643	1714	1642	1601	1529	1488	1621	1508	48	470	100	1030	1	1	47543141	747	23.46	0.83	12	0.01	67.00	1900.00	2210	20230626	-28.87	1051	20230925	49.57	2210	-28.87	20230626	1051	49.57	20230925	2210	-28.87	20230626	1051	49.57	20230925	1.25	N	255220	100	47 억		132364	N	N	0	N	00	N
18	20231227	161026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1570	-95	5	-5.71	442341295	274961	42.65	1665	1673	1560	2160	1166	1665	1608.70	0.36	0	-35111	1792	1728	1664	1600	1536	1696	1568	48	495	100	1090	1	1	47543141	746	23.43	0.83	12	0.58	67.00	1900.00	2210	20230626	-28.96	1051	20230925	49.38	2210	-28.96	20230626	1051	49.38	20230925	2210	-28.96	20230626	1051	49.38	20230925	1.42	N	255220	100	47 억		171959	N	N	0	N	00	N
19	20231227	151041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1574	-91	5	-5.47	421876895	261935	40.63	1665	1673	1560	2160	1166	1665	1610.58	0.36	0	-35779	1792	1728	1664	1600	1536	1696	1568	48	495	100	1090	1	1	47543141	748	23.49	0.83	12	0.55	67.00	1900.00	2210	20230626	-28.78	1051	20230925	49.76	2210	-28.78	20230626	1051	49.76	20230925	2210	-28.78	20230626	1051	49.76	20230925	1.42	N	255220	100	47 억		171959	N	N	0	N	00	N
20	20231227	141037	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1576	-89	5	-5.35	366703516	226870	35.19	1665	1673	1576	2160	1166	1665	1616.32	0.36	0	-25707	1792	1728	1664	1600	1536	1696	1568	48	495	100	1090	1	1	47543141	749	23.52	0.83	12	0.48	67.00	1900.00	2210	20230626	-28.69	1051	20230925	49.95	2210	-28.69	20230626	1051	49.95	20230925	2210	-28.69	20230626	1051	49.95	20230925	1.42	N	255220	100	47 억		171959	N	N	0	N	00	N
21	20231227	131028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1581	-84	5	-5.05	312089684	192340	29.83	1665	1673	1577	2160	1166	1665	1622.55	0.36	0	-16631	1792	1728	1664	1600	1536	1696	1568	48	495	100	1090	1	1	47543141	752	23.60	0.83	12	0.40	67.00	1900.00	2210	20230626	-28.46	1051	20230925	50.43	2210	-28.46	20230626	1051	50.43	20230925	2210	-28.46	20230626	1051	50.43	20230925	1.42	N	255220	100	47 억		171959	N	N	0	N	00	N
22	20231227	121029	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1623	-42	5	-2.52	154201307	93698	14.53	1665	1673	1610	2160	1166	1665	1645.69	0.36	0	3012	1792	1728	1664	1600	1536	1696	1568	48	495	100	1090	1	1	47543141	772	24.22	0.85	12	0.20	67.00	1900.00	2210	20230626	-26.56	1051	20230925	54.42	2210	-26.56	20230626	1051	54.42	20230925	2210	-26.56	20230626	1051	54.42	20230925	1.42	N	255220	100	47 억		171959	N	N	0	N	00	N
23	20231227	111038	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1627	-38	5	-2.28	133544079	80993	12.56	1665	1673	1610	2160	1166	1665	1648.80	0.36	0	9987	1792	1728	1664	1600	1536	1696	1568	48	495	100	1090	1	1	47543141	774	24.28	0.86	12	0.17	67.00	1900.00	2210	20230626	-26.38	1051	20230925	54.80	2210	-26.38	20230626	1051	54.80	20230925	2210	-26.38	20230626	1051	54.80	20230925	1.42	N	255220	100	47 억		171959	N	N	0	N	00	N
24	20231227	101036	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1654	-11	5	-0.66	87089084	52535	8.15	1665	1673	1610	2160	1166	1665	1657.71	0.36	0	7976	1792	1728	1664	1600	1536	1696	1568	48	495	100	1090	1	1	47543141	786	24.69	0.87	12	0.11	67.00	1900.00	2210	20230626	-25.16	1051	20230925	57.37	2210	-25.16	20230626	1051	57.37	20230925	2210	-25.16	20230626	1051	57.37	20230925	1.42	N	255220	100	47 억		171959	N	N	0	N	00	N
25	20231227	091039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1658	-7	5	-0.42	47209580	28499	4.42	1665	1666	1610	2160	1166	1665	1656.48	0.36	0	6830	1792	1728	1664	1600	1536	1696	1568	48	495	100	1090	1	1	47543141	788	24.75	0.87	12	0.06	67.00	1900.00	2210	20230626	-24.98	1051	20230925	57.75	2210	-24.98	20230626	1051	57.75	20230925	2210	-24.98	20230626	1051	57.75	20230925	1.42	N	255220	100	47 억		171959	N	N	0	N	00	N
26	20231226	161037	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1665	-54	5	-3.14	653267007	388228	25.63	1705	1728	1600	2230	1204	1719	1682.69	0.40	0	-10432	1993	1856	1763	1626	1533	1809	1579	48	511	100	1130	1	1	47543141	792	24.85	0.88	12	0.82	67.00	1900.00	2210	20230626	-24.66	1051	20230925	58.42	2210	-24.66	20230626	1051	58.42	20230925	2210	-24.66	20230626	1051	58.42	20230925	1.37	N	255220	100	47 억		188942	N	N	0	N	00	N
27	20231226	151036	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1663	-56	5	-3.26	634905490	377217	24.90	1705	1728	1600	2230	1204	1719	1683.13	0.40	0	-7701	1993	1856	1763	1626	1533	1809	1579	48	511	100	1130	1	1	47543141	791	24.82	0.88	12	0.79	67.00	1900.00	2210	20230626	-24.75	1051	20230925	58.23	2210	-24.75	20230626	1051	58.23	20230925	2210	-24.75	20230626	1051	58.23	20230925	1.37	N	255220	100	47 억		188942	N	N	0	N	00	N
28	20231226	141040	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1692	-27	5	-1.57	430822360	254003	16.77	1705	1728	1667	2230	1204	1719	1696.13	0.40	0	-4857	1993	1856	1763	1626	1533	1809	1579	48	511	100	1130	1	1	47543141	804	25.25	0.89	12	0.53	67.00	1900.00	2210	20230626	-23.44	1051	20230925	60.99	2210	-23.44	20230626	1051	60.99	20230925	2210	-23.44	20230626	1051	60.99	20230925	1.37	N	255220	100	47 억		188942	N	N	0	N	00	N
29	20231226	131037	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1700	-19	5	-1.11	415424458	244863	16.16	1705	1728	1667	2230	1204	1719	1696.56	0.40	0	-4762	1993	1856	1763	1626	1533	1809	1579	48	511	100	1130	1	1	47543141	808	25.37	0.89	12	0.52	67.00	1900.00	2210	20230626	-23.08	1051	20230925	61.75	2210	-23.08	20230626	1051	61.75	20230925	2210	-23.08	20230626	1051	61.75	20230925	1.37	N	255220	100	47 억		188942	N	N	0	N	00	N
30	20231226	121036	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1700	-19	5	-1.11	353877046	208521	13.76	1705	1728	1667	2230	1204	1719	1697.08	0.40	0	-4693	1993	1856	1763	1626	1533	1809	1579	48	511	100	1130	1	1	47543141	808	25.37	0.89	12	0.44	67.00	1900.00	2210	20230626	-23.08	1051	20230925	61.75	2210	-23.08	20230626	1051	61.75	20230925	2210	-23.08	20230626	1051	61.75	20230925	1.37	N	255220	100	47 억		188942	N	N	0	N	00	N
31	20231226	111041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1700	-19	5	-1.11	336918712	198547	13.11	1705	1728	1667	2230	1204	1719	1696.92	0.40	0	-2087	1993	1856	1763	1626	1533	1809	1579	48	511	100	1130	1	1	47543141	808	25.37	0.89	12	0.42	67.00	1900.00	2210	20230626	-23.08	1051	20230925	61.75	2210	-23.08	20230626	1051	61.75	20230925	2210	-23.08	20230626	1051	61.75	20230925	1.37	N	255220	100	47 억		188942	N	N	0	N	00	N
32	20231226	101035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1675	-44	5	-2.56	303581689	178870	11.81	1705	1728	1667	2230	1204	1719	1697.22	0.40	0	3486	1993	1856	1763	1626	1533	1809	1579	48	511	100	1130	1	1	47543141	796	25.00	0.88	12	0.38	67.00	1900.00	2210	20230626	-24.21	1051	20230925	59.37	2210	-24.21	20230626	1051	59.37	20230925	2210	-24.21	20230626	1051	59.37	20230925	1.37	N	255220	100	47 억		188942	N	N	0	N	00	N
33	20231226	091038	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1694	-25	5	-1.45	51435611	30340	2.00	1705	1718	1676	2230	1204	1719	1695.31	0.40	0	2672	1993	1856	1763	1626	1533	1809	1579	48	511	100	1130	1	1	47543141	805	25.28	0.89	12	0.06	67.00	1900.00	2210	20230626	-23.35	1051	20230925	61.18	2210	-23.35	20230626	1051	61.18	20230925	2210	-23.35	20230626	1051	61.18	20230925	1.37	N	255220	100	47 억		188942	N	N	0	N	00	N
34	20231222	161021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1719	-159	5	-8.47	2655716209	1509870	103.95	1832	1900	1670	2440	1315	1878	1758.91	0.70	0	-140861	2100	1989	1830	1719	1560	2044	1774	48	562	100	1230	1	1	47543141	817	25.66	0.90	12	3.18	67.00	1900.00	2210	20230626	-22.22	1051	20230925	63.56	2210	-22.22	20230626	1051	63.56	20230925	2210	-22.22	20230626	1051	63.56	20230925	1.22	N	255220	100	47 억		331631	N	N	0	N	00	N
35	20231222	151019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1726	-152	5	-8.09	2610890176	1483827	102.16	1832	1900	1670	2440	1315	1878	1759.57	0.70	0	-144154	2100	1989	1830	1719	1560	2044	1774	48	562	100	1230	1	1	47543141	821	25.76	0.91	12	3.12	67.00	1900.00	2210	20230626	-21.90	1051	20230925	64.22	2210	-21.90	20230626	1051	64.22	20230925	2210	-21.90	20230626	1051	64.22	20230925	1.22	N	255220	100	47 억		331631	N	N	0	N	00	N
36	20231222	141016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1719	-159	5	-8.47	2513818478	1427760	98.30	1832	1900	1670	2440	1315	1878	1760.67	0.70	0	-138790	2100	1989	1830	1719	1560	2044	1774	48	562	100	1230	1	1	47543141	817	25.66	0.90	12	3.00	67.00	1900.00	2210	20230626	-22.22	1051	20230925	63.56	2210	-22.22	20230626	1051	63.56	20230925	2210	-22.22	20230626	1051	63.56	20230925	1.22	N	255220	100	47 억		331631	N	N	0	N	00	N
37	20231222	131018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1716	-162	5	-8.63	2100986560	1187368	81.75	1832	1900	1670	2440	1315	1878	1769.45	0.70	0	-147835	2100	1989	1830	1719	1560	2044	1774	48	562	100	1230	1	1	47543141	816	25.61	0.90	12	2.50	67.00	1900.00	2210	20230626	-22.35	1051	20230925	63.27	2210	-22.35	20230626	1051	63.27	20230925	2210	-22.35	20230626	1051	63.27	20230925	1.22	N	255220	100	47 억		331631	N	N	0	N	00	N
38	20231222	121017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1761	-117	5	-6.23	772465302	446612	30.75	1832	1849	1670	2440	1315	1878	1729.61	0.70	0	-64102	2100	1989	1830	1719	1560	2044	1774	48	562	100	1230	1	1	47543141	837	26.28	0.93	12	0.94	67.00	1900.00	2210	20230626	-20.32	1051	20230925	67.55	2210	-20.32	20230626	1051	67.55	20230925	2210	-20.32	20230626	1051	67.55	20230925	1.22	N	255220	100	47 억		331631	N	N	0	N	00	N
39	20231222	111016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1735	-143	5	-7.61	679901205	393700	27.10	1832	1849	1670	2440	1315	1878	1726.95	0.70	0	-34807	2100	1989	1830	1719	1560	2044	1774	48	562	100	1230	1	1	47543141	825	25.90	0.91	12	0.83	67.00	1900.00	2210	20230626	-21.49	1051	20230925	65.08	2210	-21.49	20230626	1051	65.08	20230925	2210	-21.49	20230626	1051	65.08	20230925	1.22	N	255220	100	47 억		331631	N	N	0	N	00	N
40	20231222	101012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1736	-142	5	-7.56	643464536	372654	25.66	1832	1849	1670	2440	1315	1878	1726.71	0.70	0	-29887	2100	1989	1830	1719	1560	2044	1774	48	562	100	1230	1	1	47543141	825	25.91	0.91	12	0.78	67.00	1900.00	2210	20230626	-21.45	1051	20230925	65.18	2210	-21.45	20230626	1051	65.18	20230925	2210	-21.45	20230626	1051	65.18	20230925	1.22	N	255220	100	47 억		331631	N	N	0	N	00	N
41	20231222	091017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1672	-206	5	-10.97	326556027	187075	12.88	1832	1849	1672	2440	1315	1878	1745.59	0.70	0	15307	2100	1989	1830	1719	1560	2044	1774	48	562	100	1230	1	1	47543141	795	24.96	0.88	12	0.39	67.00	1900.00	2210	20230626	-24.34	1051	20230925	59.09	2210	-24.34	20230626	1051	59.09	20230925	2210	-24.34	20230626	1051	59.09	20230925	1.22	N	255220	100	47 억		331631	N	N	0	N	00	N
42	20231221	161009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1878	150	2	8.68	2660616135	1450507	110.49	1698	1941	1671	2245	1210	1728	1834.00	0.53	0	75898	1894	1810	1695	1611	1496	1853	1654	48	517	100	1140	1	1	47543141	893	28.03	0.99	12	3.05	67.00	1900.00	2210	20230626	-15.02	1051	20230925	78.69	2210	-15.02	20230626	1051	78.69	20230925	2210	-15.02	20230626	1051	78.69	20230925	1.39	N	255220	100	47 억		250551	N	N	0	N	00	N
43	20231221	151013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1850	122	2	7.06	2491761421	1360311	103.62	1698	1941	1671	2245	1210	1728	1831.76	0.53	0	34171	1894	1810	1695	1611	1496	1853	1654	48	517	100	1140	1	1	47543141	880	27.61	0.97	12	2.86	67.00	1900.00	2210	20230626	-16.29	1051	20230925	76.02	2210	-16.29	20230626	1051	76.02	20230925	2210	-16.29	20230626	1051	76.02	20230925	1.39	N	255220	100	47 억		250551	N	N	0	N	00	N
44	20231221	141010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1832	104	2	6.02	2167075722	1181950	90.03	1698	1941	1671	2245	1210	1728	1833.47	0.53	0	-25507	1894	1810	1695	1611	1496	1853	1654	48	517	100	1140	1	1	47543141	871	27.34	0.96	12	2.49	67.00	1900.00	2210	20230626	-17.10	1051	20230925	74.31	2210	-17.10	20230626	1051	74.31	20230925	2210	-17.10	20230626	1051	74.31	20230925	1.39	N	255220	100	47 억		250551	N	N	0	N	00	N
45	20231221	131008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1758	30	2	1.74	367423547	215416	16.41	1698	1758	1671	2245	1210	1728	1705.65	0.53	0	-12271	1894	1810	1695	1611	1496	1853	1654	48	517	100	1140	1	1	47543141	836	26.24	0.93	12	0.45	67.00	1900.00	2210	20230626	-20.45	1051	20230925	67.27	2210	-20.45	20230626	1051	67.27	20230925	2210	-20.45	20230626	1051	67.27	20230925	1.39	N	255220	100	47 억		250551	N	N	0	N	00	N
46	20231221	121015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1692	-36	5	-2.08	259344618	152398	11.61	1698	1727	1671	2245	1210	1728	1701.76	0.53	0	-14721	1894	1810	1695	1611	1496	1853	1654	48	517	100	1140	1	1	47543141	804	25.25	0.89	12	0.32	67.00	1900.00	2210	20230626	-23.44	1051	20230925	60.99	2210	-23.44	20230626	1051	60.99	20230925	2210	-23.44	20230626	1051	60.99	20230925	1.39	N	255220	100	47 억		250551	N	N	0	N	00	N
47	20231221	111015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1708	-20	5	-1.16	215763740	126735	9.65	1698	1727	1671	2245	1210	1728	1702.48	0.53	0	-21696	1894	1810	1695	1611	1496	1853	1654	48	517	100	1140	1	1	47543141	812	25.49	0.90	12	0.27	67.00	1900.00	2210	20230626	-22.71	1051	20230925	62.51	2210	-22.71	20230626	1051	62.51	20230925	2210	-22.71	20230626	1051	62.51	20230925	1.39	N	255220	100	47 억		250551	N	N	0	N	00	N
48	20231221	101009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1709	-19	5	-1.10	138349473	81347	6.20	1698	1727	1671	2245	1210	1728	1700.73	0.53	0	-33262	1894	1810	1695	1611	1496	1853	1654	48	517	100	1140	1	1	47543141	813	25.51	0.90	12	0.17	67.00	1900.00	2210	20230626	-22.67	1051	20230925	62.61	2210	-22.67	20230626	1051	62.61	20230925	2210	-22.67	20230626	1051	62.61	20230925	1.39	N	255220	100	47 억		250551	N	N	0	N	00	N
49	20231221	091011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1720	-8	5	-0.46	41743849	24446	1.86	1698	1727	1681	2245	1210	1728	1707.59	0.53	0	-13147	1894	1810	1695	1611	1496	1853	1654	48	517	100	1140	1	1	47543141	818	25.67	0.91	12	0.05	67.00	1900.00	2210	20230626	-22.17	1051	20230925	63.65	2210	-22.17	20230626	1051	63.65	20230925	2210	-22.17	20230626	1051	63.65	20230925	1.39	N	255220	100	47 억		250551	N	N	0	N	00	N
50	20231220	161014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1728	93	2	5.69	2256382209	1310420	32.92	1630	1779	1580	2125	1145	1635	1721.91	0.26	0	137326	2271	1952	1776	1457	1281	1865	1370	48	490	100	1070	1	1	47543141	822	25.79	0.91	12	2.76	67.00	1900.00	2210	20230626	-21.81	1051	20230925	64.41	2210	-21.81	20230626	1051	64.41	20230925	2210	-21.81	20230626	1051	64.41	20230925	1.52	N	255220	100	47 억		125694	N	N	0	N	00	N
51	20231220	151102	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1708	73	2	4.46	2220474120	1289464	32.40	1630	1779	1580	2125	1145	1635	1722.05	0.26	0	149405	2271	1952	1776	1457	1281	1865	1370	48	490	100	1070	1	1	47543141	812	25.49	0.90	12	2.71	67.00	1900.00	2210	20230626	-22.71	1051	20230925	62.51	2210	-22.71	20230626	1051	62.51	20230925	2210	-22.71	20230626	1051	62.51	20230925	1.52	N	255220	100	47 억		125694	N	N	0	N	00	N
52	20231220	141123	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1761	126	2	7.71	1970555862	1144362	28.75	1630	1779	1580	2125	1145	1635	1722.01	0.26	0	180134	2271	1952	1776	1457	1281	1865	1370	48	490	100	1070	1	1	47543141	837	26.28	0.93	12	2.41	67.00	1900.00	2210	20230626	-20.32	1051	20230925	67.55	2210	-20.32	20230626	1051	67.55	20230925	2210	-20.32	20230626	1051	67.55	20230925	1.52	N	255220	100	47 억		125694	N	N	0	N	00	N
53	20231220	131112	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1764	129	2	7.89	1828287738	1063362	26.72	1630	1779	1580	2125	1145	1635	1719.39	0.26	0	171255	2271	1952	1776	1457	1281	1865	1370	48	490	100	1070	1	1	47543141	839	26.33	0.93	12	2.24	67.00	1900.00	2210	20230626	-20.18	1051	20230925	67.84	2210	-20.18	20230626	1051	67.84	20230925	2210	-20.18	20230626	1051	67.84	20230925	1.52	N	255220	100	47 억		125694	N	N	0	N	00	N
54	20231220	121009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1738	103	2	6.30	1490815104	871125	21.89	1630	1773	1580	2125	1145	1635	1711.42	0.26	0	186839	2271	1952	1776	1457	1281	1865	1370	48	490	100	1070	1	1	47543141	826	25.94	0.91	12	1.83	67.00	1900.00	2210	20230626	-21.36	1051	20230925	65.37	2210	-21.36	20230626	1051	65.37	20230925	2210	-21.36	20230626	1051	65.37	20230925	1.52	N	255220	100	47 억		125694	N	N	0	N	00	N
55	20231220	111011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1741	106	2	6.48	1400488114	819327	20.58	1630	1773	1580	2125	1145	1635	1709.37	0.26	0	166984	2271	1952	1776	1457	1281	1865	1370	48	490	100	1070	1	1	47543141	828	25.99	0.92	12	1.72	67.00	1900.00	2210	20230626	-21.22	1051	20230925	65.65	2210	-21.22	20230626	1051	65.65	20230925	2210	-21.22	20230626	1051	65.65	20230925	1.52	N	255220	100	47 억		125694	N	N	0	N	00	N
56	20231220	101013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1737	102	2	6.24	1058668131	623946	15.68	1630	1756	1580	2125	1145	1635	1696.79	0.26	0	137953	2271	1952	1776	1457	1281	1865	1370	48	490	100	1070	1	1	47543141	826	25.93	0.91	12	1.31	67.00	1900.00	2210	20230626	-21.40	1051	20230925	65.27	2210	-21.40	20230626	1051	65.27	20230925	2210	-21.40	20230626	1051	65.27	20230925	1.52	N	255220	100	47 억		125694	N	N	0	N	00	N
57	20231220	091009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1612	-23	5	-1.41	135622514	84868	2.13	1630	1630	1580	2125	1145	1635	1597.79	0.26	0	28629	2271	1952	1776	1457	1281	1865	1370	48	490	100	1070	1	1	47543141	766	24.06	0.85	12	0.18	67.00	1900.00	2210	20230626	-27.06	1051	20230925	53.38	2210	-27.06	20230626	1051	53.38	20230925	2210	-27.06	20230626	1051	53.38	20230925	1.52	N	255220	100	47 억		125694	N	N	0	N	00	N
58	20231219	161009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1635	-29	5	-1.74	7115690591	3964813	331.74	1822	2095	1600	2160	1165	1664	1794.71	1.56	0	-620403	1974	1818	1714	1558	1454	1767	1507	48	496	100	1090	1	1	47542756	777	24.40	0.86	12	8.34	67.00	1900.00	2210	20230626	-26.02	1051	20230925	55.57	2210	-26.02	20230626	1051	55.57	20230925	2210	-26.02	20230626	1051	55.57	20230925	1.35	N	255220	100	47 억		741522	N	N	0	N	00	N
59	20231219	151013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1635	-29	5	-1.74	6998336028	3893532	325.78	1822	2095	1600	2160	1165	1664	1797.43	1.56	0	-626937	1974	1818	1714	1558	1454	1767	1507	48	496	100	1090	1	1	47542756	777	24.40	0.86	12	8.19	67.00	1900.00	2210	20230626	-26.02	1051	20230925	55.57	2210	-26.02	20230626	1051	55.57	20230925	2210	-26.02	20230626	1051	55.57	20230925	1.35	N	255220	100	47 억		741522	N	N	0	N	00	N
60	20231219	141008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1622	-42	5	-2.52	6881937449	3821892	319.78	1822	2095	1600	2160	1165	1664	1800.66	1.56	0	-645251	1974	1818	1714	1558	1454	1767	1507	48	496	100	1090	1	1	47542756	771	24.21	0.85	12	8.04	67.00	1900.00	2210	20230626	-26.61	1051	20230925	54.33	2210	-26.61	20230626	1051	54.33	20230925	2210	-26.61	20230626	1051	54.33	20230925	1.35	N	255220	100	47 억		741522	N	N	0	N	00	N
61	20231219	131013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1614	-50	5	-3.00	6674614080	3694885	309.16	1822	2095	1600	2160	1165	1664	1806.45	1.56	0	-639200	1974	1818	1714	1558	1454	1767	1507	48	496	100	1090	1	1	47542756	767	24.09	0.85	12	7.77	67.00	1900.00	2210	20230626	-26.97	1051	20230925	53.57	2210	-26.97	20230626	1051	53.57	20230925	2210	-26.97	20230626	1051	53.57	20230925	1.35	N	255220	100	47 억		741522	N	N	0	N	00	N
62	20231219	121016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1610	-54	5	-3.25	6501992475	3587282	300.15	1822	2095	1601	2160	1165	1664	1812.51	1.56	0	-625267	1974	1818	1714	1558	1454	1767	1507	48	496	100	1090	1	1	47542756	765	24.03	0.85	12	7.55	67.00	1900.00	2210	20230626	-27.15	1051	20230925	53.19	2210	-27.15	20230626	1051	53.19	20230925	2210	-27.15	20230626	1051	53.19	20230925	1.35	N	255220	100	47 억		741522	N	N	0	N	00	N
63	20231219	111012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1637	-27	5	-1.62	6227353412	3417291	285.93	1822	2095	1601	2160	1165	1664	1822.31	1.56	0	-563580	1974	1818	1714	1558	1454	1767	1507	48	496	100	1090	1	1	47542756	778	24.43	0.86	12	7.19	67.00	1900.00	2210	20230626	-25.93	1051	20230925	55.76	2210	-25.93	20230626	1051	55.76	20230925	2210	-25.93	20230626	1051	55.76	20230925	1.35	N	255220	100	47 억		741522	N	N	0	N	00	N
64	20231219	101010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1682	18	2	1.08	5462289926	2949531	246.79	1822	2095	1671	2160	1165	1664	1851.92	1.56	0	-519104	1974	1818	1714	1558	1454	1767	1507	48	496	100	1090	1	1	47542756	800	25.10	0.89	12	6.20	67.00	1900.00	2210	20230626	-23.89	1051	20230925	60.04	2210	-23.89	20230626	1051	60.04	20230925	2210	-23.89	20230626	1051	60.04	20230925	1.35	N	255220	100	47 억		741522	N	N	0	N	00	N
65	20231219	091006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1865	201	2	12.08	2613195237	1335385	111.73	1822	2095	1819	2160	1165	1664	1956.89	1.56	0	-199903	1974	1818	1714	1558	1454	1767	1507	48	496	100	1090	1	1	47542756	887	27.84	0.98	12	2.81	67.00	1900.00	2210	20230626	-15.61	1051	20230925	77.45	2210	-15.61	20230626	1051	77.45	20230925	2210	-15.61	20230626	1051	77.45	20230925	1.35	N	255220	100	47 억		741522	Y	N	0	N	00	N
66	20231218	161005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1664	-196	5	-10.54	1873186533	1099751	73.73	1845	1870	1610	2415	1302	1860	1703.67	1.25	0	140195	2166	2013	1912	1759	1658	1962	1708	48	555	100	1220	1	1	47542756	791	24.84	0.88	12	2.31	67.00	1900.00	2210	20230626	-24.71	1051	20230925	58.33	2210	-24.71	20230626	1051	58.33	20230925	2210	-24.71	20230626	1051	58.33	20230925	1.41	N	255220	100	47 억		596234	N	N	0	N	00	N
67	20231218	151008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1666	-194	5	-10.43	1710329441	1001557	67.15	1845	1870	1610	2415	1302	1860	1707.67	1.25	0	143834	2166	2013	1912	1759	1658	1962	1708	48	555	100	1220	1	1	47542756	792	24.87	0.88	12	2.11	67.00	1900.00	2210	20230626	-24.62	1051	20230925	58.52	2210	-24.62	20230626	1051	58.52	20230925	2210	-24.62	20230626	1051	58.52	20230925	1.41	N	255220	100	47 억		596234	N	N	0	N	00	N
68	20231218	141004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1668	-192	5	-10.32	1606412502	939316	62.98	1845	1870	1610	2415	1302	1860	1710.19	1.25	0	145989	2166	2013	1912	1759	1658	1962	1708	48	555	100	1220	1	1	47542756	793	24.90	0.88	12	1.98	67.00	1900.00	2210	20230626	-24.52	1051	20230925	58.71	2210	-24.52	20230626	1051	58.71	20230925	2210	-24.52	20230626	1051	58.71	20230925	1.41	N	255220	100	47 억		596234	N	N	0	N	00	N
69	20231218	131003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1666	-194	5	-10.43	1547870069	904363	60.63	1845	1870	1610	2415	1302	1860	1711.56	1.25	0	149470	2166	2013	1912	1759	1658	1962	1708	48	555	100	1220	1	1	47542756	792	24.87	0.88	12	1.90	67.00	1900.00	2210	20230626	-24.62	1051	20230925	58.52	2210	-24.62	20230626	1051	58.52	20230925	2210	-24.62	20230626	1051	58.52	20230925	1.41	N	255220	100	47 억		596234	N	N	0	N	00	N
70	20231218	120959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1633	-227	5	-12.20	1274335554	739936	49.61	1845	1870	1610	2415	1302	1860	1722.22	1.25	0	207847	2166	2013	1912	1759	1658	1962	1708	48	555	100	1220	1	1	47542756	776	24.37	0.86	12	1.56	67.00	1900.00	2210	20230626	-26.11	1051	20230925	55.38	2210	-26.11	20230626	1051	55.38	20230925	2210	-26.11	20230626	1051	55.38	20230925	1.41	N	255220	100	47 억		596234	N	N	0	N	00	N
71	20231218	111001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1736	-124	5	-6.67	639504863	356718	23.92	1845	1870	1702	2415	1302	1860	1792.75	1.25	0	79444	2166	2013	1912	1759	1658	1962	1708	48	555	100	1220	1	1	47542756	825	25.91	0.91	12	0.75	67.00	1900.00	2210	20230626	-21.45	1051	20230925	65.18	2210	-21.45	20230626	1051	65.18	20230925	2210	-21.45	20230626	1051	65.18	20230925	1.41	N	255220	100	47 억		596234	N	N	0	N	00	N
72	20231218	101000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1725	-135	5	-7.26	390082737	214684	14.39	1845	1870	1721	2415	1302	1860	1817.01	1.25	0	19631	2166	2013	1912	1759	1658	1962	1708	48	555	100	1220	1	1	47542756	820	25.75	0.91	12	0.45	67.00	1900.00	2210	20230626	-21.95	1051	20230925	64.13	2210	-21.95	20230626	1051	64.13	20230925	2210	-21.95	20230626	1051	64.13	20230925	1.41	N	255220	100	47 억		596234	N	N	0	N	00	N
73	20231218	090957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1844	-16	5	-0.86	58287296	31927	2.14	1845	1845	1814	2415	1302	1860	1825.64	1.25	0	9180	2166	2013	1912	1759	1658	1962	1708	48	555	100	1220	1	1	47542756	877	27.52	0.97	12	0.07	67.00	1900.00	2210	20230626	-16.56	1051	20230925	75.45	2210	-16.56	20230626	1051	75.45	20230925	2210	-16.56	20230626	1051	75.45	20230925	1.41	N	255220	100	47 억		596234	N	N	0	N	00	N
74	20231215	161000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1860	-139	5	-6.95	2888990676	1488581	91.14	1999	2065	1811	2595	1400	1999	1940.81	1.70	0	-264516	2129	2064	1935	1870	1741	2096	1902	48	596	100	1310	1	1	47542756	884	27.76	0.98	12	3.13	67.00	1900.00	2210	20230626	-15.84	1051	20230925	76.97	2210	-15.84	20230626	1051	76.97	20230925	2210	-15.84	20230626	1051	76.97	20230925	1.45	N	255220	100	47 억		807909	N	N	0	N	00	N
75	20231215	151004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1846	-153	5	-7.65	2774544937	1427044	87.38	1999	2065	1811	2595	1400	1999	1944.26	1.70	0	-236804	2129	2064	1935	1870	1741	2096	1902	48	596	100	1310	1	1	47542756	878	27.55	0.97	12	3.00	67.00	1900.00	2210	20230626	-16.47	1051	20230925	75.64	2210	-16.47	20230626	1051	75.64	20230925	2210	-16.47	20230626	1051	75.64	20230925	1.45	N	255220	100	47 억		807909	N	N	0	N	00	N
76	20231215	141003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1848	-151	5	-7.55	2483908710	1268733	77.68	1999	2065	1815	2595	1400	1999	1957.79	1.70	0	-225784	2129	2064	1935	1870	1741	2096	1902	48	596	100	1310	1	1	47542756	879	27.58	0.97	12	2.67	67.00	1900.00	2210	20230626	-16.38	1051	20230925	75.83	2210	-16.38	20230626	1051	75.83	20230925	2210	-16.38	20230626	1051	75.83	20230925	1.45	N	255220	100	47 억		807909	N	N	0	N	00	N
77	20231215	130957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1922	-77	5	-3.85	1215078015	610163	37.36	1999	2065	1870	2595	1400	1999	1991.40	1.70	0	-160206	2129	2064	1935	1870	1741	2096	1902	48	596	100	1310	1	1	47542756	914	28.69	1.01	12	1.28	67.00	1900.00	2210	20230626	-13.03	1051	20230925	82.87	2210	-13.03	20230626	1051	82.87	20230925	2210	-13.03	20230626	1051	82.87	20230925	1.45	N	255220	100	47 억		807909	N	N	0	N	00	N
78	20231215	120958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1937	-62	5	-3.10	1073755463	536158	32.83	1999	2065	1930	2595	1400	1999	2002.68	1.70	0	-155592	2129	2064	1935	1870	1741	2096	1902	48	596	100	1310	1	1	47542756	921	28.91	1.02	12	1.13	67.00	1900.00	2210	20230626	-12.35	1051	20230925	84.30	2210	-12.35	20230626	1051	84.30	20230925	2210	-12.35	20230626	1051	84.30	20230925	1.45	N	255220	100	47 억		807909	N	N	0	N	00	N
79	20231215	110953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1960	-39	5	-1.95	976511517	486316	29.78	1999	2065	1956	2595	1400	1999	2007.98	1.70	0	-139503	2129	2064	1935	1870	1741	2096	1902	48	596	100	1310	1	1	47542756	932	29.25	1.03	12	1.02	67.00	1900.00	2210	20230626	-11.31	1051	20230925	86.49	2210	-11.31	20230626	1051	86.49	20230925	2210	-11.31	20230626	1051	86.49	20230925	1.45	N	255220	100	47 억		807909	N	N	0	N	00	N
80	20231215	100958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2000	1	2	0.05	781951524	387543	23.73	1999	2065	1974	2595	1400	1999	2017.72	1.70	0	-126018	2129	2064	1935	1870	1741	2096	1902	48	596	100	1310	5	1	47542756	951	29.85	1.05	12	0.82	67.00	1900.00	2210	20230626	-9.50	1051	20230925	90.29	2210	-9.50	20230626	1051	90.29	20230925	2210	-9.50	20230626	1051	90.29	20230925	1.45	N	255220	100	47 억		807909	N	N	0	N	00	N
81	20231215	091002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2035	36	2	1.80	116871693	57781	3.54	1999	2040	1999	2595	1400	1999	2022.67	1.70	0	-779	2129	2064	1935	1870	1741	2096	1902	48	596	100	1310	5	1	47542756	967	30.37	1.07	12	0.12	67.00	1900.00	2210	20230626	-7.92	1051	20230925	93.63	2210	-7.92	20230626	1051	93.63	20230925	2210	-7.92	20230626	1051	93.63	20230925	1.45	N	255220	100	47 억		807909	N	N	0	N	00	N
82	20231214	160953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1999	178	2	9.77	3149201397	1622341	118.55	1806	2000	1806	2365	1275	1821	1940.97	1.52	0	98381	1992	1906	1774	1688	1556	1949	1731	48	544	100	1200	1	1	47542756	950	29.84	1.05	12	3.41	67.00	1900.00	2210	20230626	-9.55	1051	20230925	90.20	2210	-9.55	20230626	1051	90.20	20230925	2210	-9.55	20230626	1051	90.20	20230925	1.03	N	255220	100	47 억		720471	N	N	0	N	00	N
83	20231214	151028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1967	146	2	8.02	2908334920	1501570	109.72	1806	2000	1806	2365	1275	1821	1936.86	1.52	0	87767	1992	1906	1774	1688	1556	1949	1731	48	544	100	1200	1	1	47542756	935	29.36	1.04	12	3.16	67.00	1900.00	2210	20230626	-11.00	1051	20230925	87.16	2210	-11.00	20230626	1051	87.16	20230925	2210	-11.00	20230626	1051	87.16	20230925	1.03	N	255220	100	47 억		720471	N	N	0	N	00	N
84	20231214	140955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1937	116	2	6.37	2428911802	1251164	91.42	1806	2000	1806	2365	1275	1821	1941.32	1.52	0	95882	1992	1906	1774	1688	1556	1949	1731	48	544	100	1200	1	1	47542756	921	28.91	1.02	12	2.63	67.00	1900.00	2210	20230626	-12.35	1051	20230925	84.30	2210	-12.35	20230626	1051	84.30	20230925	2210	-12.35	20230626	1051	84.30	20230925	1.03	N	255220	100	47 억		720471	N	N	0	N	00	N
85	20231214	131024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1931	110	2	6.04	2320531798	1195374	87.35	1806	2000	1806	2365	1275	1821	1941.26	1.52	0	85432	1992	1906	1774	1688	1556	1949	1731	48	544	100	1200	1	1	47542756	918	28.82	1.02	12	2.51	67.00	1900.00	2210	20230626	-12.62	1051	20230925	83.73	2210	-12.62	20230626	1051	83.73	20230925	2210	-12.62	20230626	1051	83.73	20230925	1.03	N	255220	100	47 억		720471	N	N	0	N	00	N
86	20231214	121041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1960	139	2	7.63	2180855695	1123603	82.10	1806	2000	1806	2365	1275	1821	1940.95	1.52	0	95169	1992	1906	1774	1688	1556	1949	1731	48	544	100	1200	1	1	47542756	932	29.25	1.03	12	2.36	67.00	1900.00	2210	20230626	-11.31	1051	20230925	86.49	2210	-11.31	20230626	1051	86.49	20230925	2210	-11.31	20230626	1051	86.49	20230925	1.03	N	255220	100	47 억		720471	N	N	0	N	00	N
87	20231214	111014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1965	144	2	7.91	1940697610	1000022	73.07	1806	2000	1806	2365	1275	1821	1940.65	1.52	0	82030	1992	1906	1774	1688	1556	1949	1731	48	544	100	1200	1	1	47542756	934	29.33	1.03	12	2.10	67.00	1900.00	2210	20230626	-11.09	1051	20230925	86.96	2210	-11.09	20230626	1051	86.96	20230925	2210	-11.09	20230626	1051	86.96	20230925	1.03	N	255220	100	47 억		720471	N	N	0	N	00	N
88	20231214	100945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1966	145	2	7.96	1265867932	657100	48.02	1806	1980	1806	2365	1275	1821	1926.45	1.52	0	48531	1992	1906	1774	1688	1556	1949	1731	48	544	100	1200	1	1	47542756	935	29.34	1.03	12	1.38	67.00	1900.00	2210	20230626	-11.04	1051	20230925	87.06	2210	-11.04	20230626	1051	87.06	20230925	2210	-11.04	20230626	1051	87.06	20230925	1.03	N	255220	100	47 억		720471	N	N	0	N	00	N
89	20231214	090925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1861	40	2	2.20	179339678	96730	7.07	1806	1892	1806	2365	1275	1821	1854.02	1.52	0	12450	1992	1906	1774	1688	1556	1949	1731	48	544	100	1200	1	1	47542756	885	27.78	0.98	12	0.20	67.00	1900.00	2210	20230626	-15.79	1051	20230925	77.07	2210	-15.79	20230626	1051	77.07	20230925	2210	-15.79	20230626	1051	77.07	20230925	1.03	N	255220	100	47 억		720471	N	N	0	N	00	N
90	20231213	160951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1821	25	2	1.39	2442846149	1365520	46.83	1768	1860	1642	2330	1258	1796	1788.94	1.53	0	-20242	1957	1876	1728	1647	1499	1917	1688	48	534	100	1180	1	1	47542756	866	27.18	0.96	12	2.87	67.00	1900.00	2210	20230626	-17.60	1051	20230925	73.26	2210	-17.60	20230626	1051	73.26	20230925	2210	-17.60	20230626	1051	73.26	20230925	1.06	N	255220	100	47 억		729407	N	N	0	N	00	N
91	20231213	151011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1802	6	2	0.33	2383623379	1332912	45.71	1768	1860	1642	2330	1258	1796	1788.28	1.53	0	-22324	1957	1876	1728	1647	1499	1917	1688	48	534	100	1180	1	1	47542756	857	26.90	0.95	12	2.80	67.00	1900.00	2210	20230626	-18.46	1051	20230925	71.46	2210	-18.46	20230626	1051	71.46	20230925	2210	-18.46	20230626	1051	71.46	20230925	1.06	N	255220	100	47 억		729407	N	N	0	N	00	N
92	20231213	141011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1808	12	2	0.67	2188982673	1224747	42.00	1768	1860	1642	2330	1258	1796	1787.29	1.53	0	-30280	1957	1876	1728	1647	1499	1917	1688	48	534	100	1180	1	1	47542756	860	26.99	0.95	12	2.58	67.00	1900.00	2210	20230626	-18.19	1051	20230925	72.03	2210	-18.19	20230626	1051	72.03	20230925	2210	-18.19	20230626	1051	72.03	20230925	1.06	N	255220	100	47 억		729407	N	N	0	N	00	N
93	20231213	131016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1800	4	2	0.22	2128595696	1191243	40.85	1768	1860	1642	2330	1258	1796	1786.87	1.53	0	-44781	1957	1876	1728	1647	1499	1917	1688	48	534	100	1180	1	1	47542756	856	26.87	0.95	12	2.51	67.00	1900.00	2210	20230626	-18.55	1051	20230925	71.27	2210	-18.55	20230626	1051	71.27	20230925	2210	-18.55	20230626	1051	71.27	20230925	1.06	N	255220	100	47 억		729407	N	N	0	N	00	N
94	20231213	121010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1790	-6	5	-0.33	2046278310	1145529	39.28	1768	1860	1642	2330	1258	1796	1786.32	1.53	0	-36179	1957	1876	1728	1647	1499	1917	1688	48	534	100	1180	1	1	47542756	851	26.72	0.94	12	2.41	67.00	1900.00	2210	20230626	-19.00	1051	20230925	70.31	2210	-19.00	20230626	1051	70.31	20230925	2210	-19.00	20230626	1051	70.31	20230925	1.06	N	255220	100	47 억		729407	N	N	0	N	00	N
95	20231213	111013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1805	9	2	0.50	1851427680	1037028	35.56	1768	1860	1642	2330	1258	1796	1785.32	1.53	0	-18761	1957	1876	1728	1647	1499	1917	1688	48	534	100	1180	1	1	47542756	858	26.94	0.95	12	2.18	67.00	1900.00	2210	20230626	-18.33	1051	20230925	71.74	2210	-18.33	20230626	1051	71.74	20230925	2210	-18.33	20230626	1051	71.74	20230925	1.06	N	255220	100	47 억		729407	N	N	0	N	00	N
96	20231213	101019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1715	-81	5	-4.51	1438607147	806514	27.66	1768	1860	1642	2330	1258	1796	1783.73	1.53	0	-30612	1957	1876	1728	1647	1499	1917	1688	48	534	100	1180	1	1	47542756	815	25.60	0.90	12	1.70	67.00	1900.00	2210	20230626	-22.40	1051	20230925	63.18	2210	-22.40	20230626	1051	63.18	20230925	2210	-22.40	20230626	1051	63.18	20230925	1.06	N	255220	100	47 억		729407	N	N	0	N	00	N
97	20231213	091005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1821	25	2	1.39	261150472	146041	5.01	1768	1822	1731	2330	1258	1796	1788.19	1.53	0	5138	1957	1876	1728	1647	1499	1917	1688	48	534	100	1180	1	1	47542756	866	27.18	0.96	12	0.31	67.00	1900.00	2210	20230626	-17.60	1051	20230925	73.26	2210	-17.60	20230626	1051	73.26	20230925	2210	-17.60	20230626	1051	73.26	20230925	1.06	N	255220	100	47 억		729407	N	N	0	N	00	N
98	20231212	160931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1796	216	2	13.67	5044828835	2903948	566.12	1580	1809	1580	2050	1106	1580	1737.18	1.01	0	301487	1713	1646	1548	1481	1383	1680	1515	48	470	100	1040	1	1	47542756	854	26.81	0.95	12	6.11	67.00	1900.00	2210	20230626	-18.73	1051	20230925	70.88	2210	-18.73	20230626	1051	70.88	20230925	2210	-18.73	20230626	1051	70.88	20230925	1.11	N	255220	100	47 억		479998	N	N	0	N	00	N
99	20231212	150938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1796	216	2	13.67	4958637895	2855904	556.75	1580	1809	1580	2050	1106	1580	1736.28	1.01	0	299202	1713	1646	1548	1481	1383	1680	1515	48	470	100	1040	1	1	47542756	854	26.81	0.95	12	6.01	67.00	1900.00	2210	20230626	-18.73	1051	20230925	70.88	2210	-18.73	20230626	1051	70.88	20230925	2210	-18.73	20230626	1051	70.88	20230925	1.11	N	255220	100	47 억		479998	N	N	0	N	00	N
100	20231212	140846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1767	187	2	11.84	4445623136	2569426	500.90	1580	1798	1580	2050	1106	1580	1730.20	1.01	0	268787	1713	1646	1548	1481	1383	1680	1515	48	470	100	1040	1	1	47542756	840	26.37	0.93	12	5.40	67.00	1900.00	2210	20230626	-20.05	1051	20230925	68.13	2210	-20.05	20230626	1051	68.13	20230925	2210	-20.05	20230626	1051	68.13	20230925	1.11	N	255220	100	47 억		479998	N	N	0	N	00	N
101	20231212	130851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1755	175	2	11.08	4165050224	2408984	469.63	1580	1798	1580	2050	1106	1580	1728.97	1.01	0	256055	1713	1646	1548	1481	1383	1680	1515	48	470	100	1040	1	1	47542756	834	26.19	0.92	12	5.07	67.00	1900.00	2210	20230626	-20.59	1051	20230925	66.98	2210	-20.59	20230626	1051	66.98	20230925	2210	-20.59	20230626	1051	66.98	20230925	1.11	N	255220	100	47 억		479998	N	N	0	N	00	N
102	20231212	120841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1774	194	2	12.28	2947299192	1722684	335.83	1580	1790	1580	2050	1106	1580	1710.88	1.01	0	254588	1713	1646	1548	1481	1383	1680	1515	48	470	100	1040	1	1	47542756	843	26.48	0.93	12	3.62	67.00	1900.00	2210	20230626	-19.73	1051	20230925	68.79	2210	-19.73	20230626	1051	68.79	20230925	2210	-19.73	20230626	1051	68.79	20230925	1.11	N	255220	100	47 억		479998	N	N	0	N	00	N
103	20231212	110856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1721	141	2	8.92	1758935240	1042244	203.18	1580	1730	1580	2050	1106	1580	1687.64	1.01	0	204408	1713	1646	1548	1481	1383	1680	1515	48	470	100	1040	1	1	47542756	818	25.69	0.91	12	2.19	67.00	1900.00	2210	20230626	-22.13	1051	20230925	63.75	2210	-22.13	20230626	1051	63.75	20230925	2210	-22.13	20230626	1051	63.75	20230925	1.11	N	255220	100	47 억		479998	N	N	0	N	00	N
104	20231212	100930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1704	124	2	7.85	1455344533	864265	168.49	1580	1730	1580	2050	1106	1580	1683.91	1.01	0	172693	1713	1646	1548	1481	1383	1680	1515	48	470	100	1040	1	1	47542756	810	25.43	0.90	12	1.82	67.00	1900.00	2210	20230626	-22.90	1051	20230925	62.13	2210	-22.90	20230626	1051	62.13	20230925	2210	-22.90	20230626	1051	62.13	20230925	1.11	N	255220	100	47 억		479998	N	N	0	N	00	N
105	20231212	090930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1649	69	2	4.37	181578136	110801	21.60	1580	1650	1580	2050	1106	1580	1638.78	1.01	0	33436	1713	1646	1548	1481	1383	1680	1515	48	470	100	1040	1	1	47542756	784	24.61	0.87	12	0.23	67.00	1900.00	2210	20230626	-25.38	1051	20230925	56.90	2210	-25.38	20230626	1051	56.90	20230925	2210	-25.38	20230626	1051	56.90	20230925	1.11	N	255220	100	47 억		479998	N	N	0	N	00	N
106	20231211	160933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	36	2	2.33	805224760	511625	183.09	1544	1615	1450	2005	1081	1544	1573.86	1.10	73662	11176	1601	1572	1546	1517	1491	1559	1504	48	461	100	1010	1	1	47542756	751	23.58	0.83	12	1.08	67.00	1900.00	2210	20230626	-28.51	1051	20230925	50.33	2210	-28.51	20230626	1051	50.33	20230925	2210	-28.51	20230626	1051	50.33	20230925	1.14	N	255220	100	47 억		523575	N	N	0	N	00	N
107	20231211	150930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1584	40	2	2.59	763365358	485161	173.62	1544	1615	1450	2005	1081	1544	1573.43	1.10	73662	18521	1601	1572	1546	1517	1491	1559	1504	48	461	100	1010	1	1	47542756	753	23.64	0.83	12	1.02	67.00	1900.00	2210	20230626	-28.33	1051	20230925	50.71	2210	-28.33	20230626	1051	50.71	20230925	2210	-28.33	20230626	1051	50.71	20230925	1.14	N	255220	100	47 억		523575	N	N	0	N	00	N
108	20231211	140929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1586	42	2	2.72	700065636	445124	159.29	1544	1615	1450	2005	1081	1544	1572.74	1.10	73662	46020	1601	1572	1546	1517	1491	1559	1504	48	461	100	1010	1	1	47542756	754	23.67	0.83	12	0.94	67.00	1900.00	2210	20230626	-28.24	1051	20230925	50.90	2210	-28.24	20230626	1051	50.90	20230925	2210	-28.24	20230626	1051	50.90	20230925	1.14	N	255220	100	47 억		523575	N	N	0	N	00	N
109	20231211	130929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1567	23	2	1.49	369909922	237362	84.94	1544	1584	1450	2005	1081	1544	1558.42	1.10	73662	-56094	1601	1572	1546	1517	1491	1559	1504	48	461	100	1010	1	1	47542756	745	23.39	0.82	12	0.50	67.00	1900.00	2210	20230626	-29.10	1051	20230925	49.10	2210	-29.10	20230626	1051	49.10	20230925	2210	-29.10	20230626	1051	49.10	20230925	1.14	N	255220	100	47 억		523575	N	N	0	N	00	N
110	20231211	120930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1566	22	2	1.42	337684937	216829	77.59	1544	1584	1450	2005	1081	1544	1557.38	1.10	73662	-46222	1601	1572	1546	1517	1491	1559	1504	48	461	100	1010	1	1	47542756	745	23.37	0.82	12	0.46	67.00	1900.00	2210	20230626	-29.14	1051	20230925	49.00	2210	-29.14	20230626	1051	49.00	20230925	2210	-29.14	20230626	1051	49.00	20230925	1.14	N	255220	100	47 억		523575	N	N	0	N	00	N
111	20231211	110926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1579	35	2	2.27	290588950	186809	66.85	1544	1584	1450	2005	1081	1544	1555.54	1.10	73662	-32522	1601	1572	1546	1517	1491	1559	1504	48	461	100	1010	1	1	47542756	751	23.57	0.83	12	0.39	67.00	1900.00	2210	20230626	-28.55	1051	20230925	50.24	2210	-28.55	20230626	1051	50.24	20230925	2210	-28.55	20230626	1051	50.24	20230925	1.14	N	255220	100	47 억		523575	N	N	0	N	00	N
112	20231211	100924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1563	19	2	1.23	141855745	92251	33.01	1544	1584	1450	2005	1081	1544	1537.71	1.10	73662	-9559	1601	1572	1546	1517	1491	1559	1504	48	461	100	1010	1	1	47542756	743	23.33	0.82	12	0.19	67.00	1900.00	2210	20230626	-29.28	1051	20230925	48.72	2210	-29.28	20230626	1051	48.72	20230925	2210	-29.28	20230626	1051	48.72	20230925	1.14	N	255220	100	47 억		523575	N	N	0	N	00	N
113	20231211	090925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1523	-21	5	-1.36	37363337	24746	8.86	1544	1544	1450	2005	1081	1544	1509.87	1.10	73662	-4293	1601	1572	1546	1517	1491	1559	1504	48	461	100	1010	1	1	47542756	724	22.73	0.80	12	0.05	67.00	1900.00	2210	20230626	-31.09	1051	20230925	44.91	2210	-31.09	20230626	1051	44.91	20230925	2210	-31.09	20230626	1051	44.91	20230925	1.14	N	255220	100	47 억		523575	N	N	0	N	00	N
114	20231208	160915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1544	-1	5	-0.06	415966132	268289	26.60	1571	1575	1520	2005	1082	1545	1550.46	1.10	0	-78111	1745	1645	1577	1477	1409	1611	1443	48	460	100	1010	1	1	47542756	734	23.04	0.81	12	0.56	67.00	1900.00	2210	20230626	-30.14	1051	20230925	46.91	2210	-30.14	20230626	1051	46.91	20230925	2210	-30.14	20230626	1051	46.91	20230925	1.23	N	255220	100	47 억		523575	N	N	0	N	00	N
115	20231208	150919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1553	8	2	0.52	387793135	250076	24.80	1571	1575	1520	2005	1082	1545	1550.72	1.10	0	-76458	1745	1645	1577	1477	1409	1611	1443	48	460	100	1010	1	1	47542756	738	23.18	0.82	12	0.53	67.00	1900.00	2210	20230626	-29.73	1051	20230925	47.76	2210	-29.73	20230626	1051	47.76	20230925	2210	-29.73	20230626	1051	47.76	20230925	1.23	N	255220	100	47 억		523575	N	N	0	N	00	N
116	20231208	140917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1543	-2	5	-0.13	338572237	218248	21.64	1571	1575	1520	2005	1082	1545	1551.35	1.10	0	-72675	1745	1645	1577	1477	1409	1611	1443	48	460	100	1010	1	1	47542756	734	23.03	0.81	12	0.46	67.00	1900.00	2210	20230626	-30.18	1051	20230925	46.81	2210	-30.18	20230626	1051	46.81	20230925	2210	-30.18	20230626	1051	46.81	20230925	1.23	N	255220	100	47 억		523575	N	N	0	N	00	N
117	20231208	130916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1548	3	2	0.19	310845982	200273	19.86	1571	1575	1520	2005	1082	1545	1552.14	1.10	0	-59028	1745	1645	1577	1477	1409	1611	1443	48	460	100	1010	1	1	47542756	736	23.10	0.81	12	0.42	67.00	1900.00	2210	20230626	-29.95	1051	20230925	47.29	2210	-29.95	20230626	1051	47.29	20230925	2210	-29.95	20230626	1051	47.29	20230925	1.23	N	255220	100	47 억		523575	N	N	0	N	00	N
118	20231208	120913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1557	12	2	0.78	270172351	174041	17.26	1571	1575	1520	2005	1082	1545	1552.39	1.10	0	-41815	1745	1645	1577	1477	1409	1611	1443	48	460	100	1010	1	1	47542756	740	23.24	0.82	12	0.37	67.00	1900.00	2210	20230626	-29.55	1051	20230925	48.14	2210	-29.55	20230626	1051	48.14	20230925	2210	-29.55	20230626	1051	48.14	20230925	1.23	N	255220	100	47 억		523575	N	N	0	N	00	N
119	20231208	110910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1555	10	2	0.65	166185252	107149	10.62	1571	1575	1520	2005	1082	1545	1551.03	1.10	0	-22467	1745	1645	1577	1477	1409	1611	1443	48	460	100	1010	1	1	47542756	739	23.21	0.82	12	0.23	67.00	1900.00	2210	20230626	-29.64	1051	20230925	47.95	2210	-29.64	20230626	1051	47.95	20230925	2210	-29.64	20230626	1051	47.95	20230925	1.23	N	255220	100	47 억		523575	N	N	0	N	00	N
120	20231208	100918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1529	-16	5	-1.04	104980427	67806	6.72	1571	1575	1520	2005	1082	1545	1548.29	1.10	0	-24693	1745	1645	1577	1477	1409	1611	1443	48	460	100	1010	1	1	47542756	727	22.82	0.80	12	0.14	67.00	1900.00	2210	20230626	-30.81	1051	20230925	45.48	2210	-30.81	20230626	1051	45.48	20230925	2210	-30.81	20230626	1051	45.48	20230925	1.23	N	255220	100	47 억		523575	N	N	0	N	00	N
121	20231208	090908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1565	20	2	1.29	23231464	14890	1.48	1571	1575	1551	2005	1082	1545	1561.21	1.10	0	-4580	1745	1645	1577	1477	1409	1611	1443	48	460	100	1010	1	1	47542756	744	23.36	0.82	12	0.03	67.00	1900.00	2210	20230626	-29.19	1051	20230925	48.91	2210	-29.19	20230626	1051	48.91	20230925	2210	-29.19	20230626	1051	48.91	20230925	1.23	N	255220	100	47 억		523575	N	N	0	N	00	N
122	20231207	160912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1545	5	2	0.32	1614007596	1008312	93.31	1580	1677	1509	2000	1078	1540	1600.70	1.34	0	-119975	1677	1608	1510	1441	1343	1643	1476	48	460	100	1010	1	1	47542756	735	23.06	0.81	12	2.12	67.00	1900.00	2210	20230626	-30.09	1051	20230925	47.00	2210	-30.09	20230626	1051	47.00	20230925	2210	-30.09	20230626	1051	47.00	20230925	1.23	N	255220	100	47 억		638044	N	N	0	N	00	N
123	20231207	150914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1529	-11	5	-0.71	1597185165	997382	92.30	1580	1677	1509	2000	1078	1540	1601.38	1.34	0	-115061	1677	1608	1510	1441	1343	1643	1476	48	460	100	1010	1	1	47542756	727	22.82	0.80	12	2.10	67.00	1900.00	2210	20230626	-30.81	1051	20230925	45.48	2210	-30.81	20230626	1051	45.48	20230925	2210	-30.81	20230626	1051	45.48	20230925	1.23	N	255220	100	47 억		638044	N	N	0	N	00	N
124	20231207	140909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1547	7	2	0.45	1487756893	925819	85.68	1580	1677	1541	2000	1078	1540	1606.96	1.34	0	-103138	1677	1608	1510	1441	1343	1643	1476	48	460	100	1010	1	1	47542756	735	23.09	0.81	12	1.95	67.00	1900.00	2210	20230626	-30.00	1051	20230925	47.19	2210	-30.00	20230626	1051	47.19	20230925	2210	-30.00	20230626	1051	47.19	20230925	1.23	N	255220	100	47 억		638044	N	N	0	N	00	N
125	20231207	130908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1563	23	2	1.49	1399700197	869273	80.45	1580	1677	1541	2000	1078	1540	1610.20	1.34	0	-85311	1677	1608	1510	1441	1343	1643	1476	48	460	100	1010	1	1	47542756	743	23.33	0.82	12	1.83	67.00	1900.00	2210	20230626	-29.28	1051	20230925	48.72	2210	-29.28	20230626	1051	48.72	20230925	2210	-29.28	20230626	1051	48.72	20230925	1.23	N	255220	100	47 억		638044	N	N	0	N	00	N
126	20231207	120910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1562	22	2	1.43	1374821840	853359	78.97	1580	1677	1541	2000	1078	1540	1611.07	1.34	0	-88200	1677	1608	1510	1441	1343	1643	1476	48	460	100	1010	1	1	47542756	743	23.31	0.82	12	1.79	67.00	1900.00	2210	20230626	-29.32	1051	20230925	48.62	2210	-29.32	20230626	1051	48.62	20230925	2210	-29.32	20230626	1051	48.62	20230925	1.23	N	255220	100	47 억		638044	N	N	0	N	00	N
127	20231207	110905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1555	15	2	0.97	1338909712	830359	76.84	1580	1677	1541	2000	1078	1540	1612.45	1.34	0	-87116	1677	1608	1510	1441	1343	1643	1476	48	460	100	1010	1	1	47542756	739	23.21	0.82	12	1.75	67.00	1900.00	2210	20230626	-29.64	1051	20230925	47.95	2210	-29.64	20230626	1051	47.95	20230925	2210	-29.64	20230626	1051	47.95	20230925	1.23	N	255220	100	47 억		638044	N	N	0	N	00	N
128	20231207	100903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1581	41	2	2.66	1228771053	760396	70.37	1580	1677	1541	2000	1078	1540	1615.96	1.34	0	-91990	1677	1608	1510	1441	1343	1643	1476	48	460	100	1010	1	1	47542756	752	23.60	0.83	12	1.60	67.00	1900.00	2210	20230626	-28.46	1051	20230925	50.43	2210	-28.46	20230626	1051	50.43	20230925	2210	-28.46	20230626	1051	50.43	20230925	1.23	N	255220	100	47 억		638044	N	N	0	N	00	N
129	20231207	090910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1619	79	2	5.13	551641076	340507	31.51	1580	1677	1577	2000	1078	1540	1620.06	1.34	0	-65289	1677	1608	1510	1441	1343	1643	1476	48	460	100	1010	1	1	47542756	770	24.16	0.85	12	0.72	67.00	1900.00	2210	20230626	-26.74	1051	20230925	54.04	2210	-26.74	20230626	1051	54.04	20230925	2210	-26.74	20230626	1051	54.04	20230925	1.23	N	255220	100	47 억		638044	N	N	0	N	00	N
130	20231206	160901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1540	102	2	7.09	1486959900	981342	326.77	1422	1579	1412	1869	1007	1438	1515.10	1.06	0	144952	1572	1504	1427	1359	1282	1466	1321	48	431	100	940	1	1	47542756	732	22.99	0.81	12	2.06	67.00	1900.00	2210	20230626	-30.32	1051	20230925	46.53	2210	-30.32	20230626	1051	46.53	20230925	2210	-30.32	20230626	1051	46.53	20230925	1.23	N	255220	100	47 억		501612	N	N	0	N	00	N
131	20231206	150914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1568	130	2	9.04	1388131242	917450	305.50	1422	1579	1412	1869	1007	1438	1513.03	1.06	0	138560	1572	1504	1427	1359	1282	1466	1321	48	431	100	940	1	1	47542756	745	23.40	0.83	12	1.93	67.00	1900.00	2210	20230626	-29.05	1051	20230925	49.19	2210	-29.05	20230626	1051	49.19	20230925	2210	-29.05	20230626	1051	49.19	20230925	1.23	N	255220	100	47 억		501612	N	N	0	N	00	N
132	20231206	140910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1513	75	2	5.22	730287034	493392	164.29	1422	1526	1412	1869	1007	1438	1480.14	1.06	0	86351	1572	1504	1427	1359	1282	1466	1321	48	431	100	940	1	1	47542756	719	22.58	0.80	12	1.04	67.00	1900.00	2210	20230626	-31.54	1051	20230925	43.96	2210	-31.54	20230626	1051	43.96	20230925	2210	-31.54	20230626	1051	43.96	20230925	1.23	N	255220	100	47 억		501612	N	N	0	N	00	N
133	20231206	130901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	35	2	2.43	350555597	241270	80.34	1422	1485	1412	1869	1007	1438	1452.96	1.06	0	10352	1572	1504	1427	1359	1282	1466	1321	48	431	100	940	1	1	47542756	700	21.99	0.78	12	0.51	67.00	1900.00	2210	20230626	-33.35	1051	20230925	40.15	2210	-33.35	20230626	1051	40.15	20230925	2210	-33.35	20230626	1051	40.15	20230925	1.23	N	255220	100	47 억		501612	N	N	0	N	00	N
134	20231206	120859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1465	27	2	1.88	317896289	219103	72.96	1422	1485	1412	1869	1007	1438	1450.90	1.06	0	5260	1572	1504	1427	1359	1282	1466	1321	48	431	100	940	1	1	47542756	697	21.87	0.77	12	0.46	67.00	1900.00	2210	20230626	-33.71	1051	20230925	39.39	2210	-33.71	20230626	1051	39.39	20230925	2210	-33.71	20230626	1051	39.39	20230925	1.23	N	255220	100	47 억		501612	N	N	0	N	00	N
135	20231206	110913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1459	21	2	1.46	187856220	130230	43.36	1422	1485	1412	1869	1007	1438	1442.50	1.06	0	606	1572	1504	1427	1359	1282	1466	1321	48	431	100	940	1	1	47542756	694	21.78	0.77	12	0.27	67.00	1900.00	2210	20230626	-33.98	1051	20230925	38.82	2210	-33.98	20230626	1051	38.82	20230925	2210	-33.98	20230626	1051	38.82	20230925	1.23	N	255220	100	47 억		501612	N	N	0	N	00	N
136	20231206	100901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1432	-6	5	-0.42	129573864	90192	30.03	1422	1485	1412	1869	1007	1438	1436.64	1.06	0	8265	1572	1504	1427	1359	1282	1466	1321	48	431	100	940	1	1	47542756	681	21.37	0.75	12	0.19	67.00	1900.00	2210	20230626	-35.20	1051	20230925	36.25	2210	-35.20	20230626	1051	36.25	20230925	2210	-35.20	20230626	1051	36.25	20230925	1.23	N	255220	100	47 억		501612	N	N	0	N	00	N
137	20231206	090903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1424	-14	5	-0.97	3811382	2687	0.89	1422	1432	1412	1869	1007	1438	1418.44	1.06	0	1477	1572	1504	1427	1359	1282	1466	1321	48	431	100	940	1	1	47542756	677	21.25	0.75	12	0.01	67.00	1900.00	2210	20230626	-35.57	1051	20230925	35.49	2210	-35.57	20230626	1051	35.49	20230925	2210	-35.57	20230626	1051	35.49	20230925	1.23	N	255220	100	47 억		501612	N	N	0	N	00	N
138	20231205	160908	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1438	-42	5	-2.84	421709217	300296	64.90	1469	1495	1350	1924	1036	1480	1404.31	1.09	0	-24882	1596	1537	1500	1441	1404	1519	1423	48	444	100	970	1	1	47542756	684	21.46	0.76	12	0.63	67.00	1900.00	2210	20230626	-34.93	1051	20230925	36.82	2210	-34.93	20230626	1051	36.82	20230925	2210	-34.93	20230626	1051	36.82	20230925	0.99	N	255220	100	47 억		520260	N	N	0	N	01	N
139	20231205	150903	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1432	-48	5	-3.24	417523565	297384	64.27	1469	1495	1350	1924	1036	1480	1403.99	1.09	0	-25213	1596	1537	1500	1441	1404	1519	1423	48	444	100	970	1	1	47542756	681	21.37	0.75	12	0.63	67.00	1900.00	2210	20230626	-35.20	1051	20230925	36.25	2210	-35.20	20230626	1051	36.25	20230925	2210	-35.20	20230626	1051	36.25	20230925	0.99	N	255220	100	47 억		520260	N	N	0	N	01	N
140	20231205	140903	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1434	-46	5	-3.11	385923976	275332	59.50	1469	1495	1350	1924	1036	1480	1401.67	1.09	0	-23447	1596	1537	1500	1441	1404	1519	1423	48	444	100	970	1	1	47542756	682	21.40	0.75	12	0.58	67.00	1900.00	2210	20230626	-35.11	1051	20230925	36.44	2210	-35.11	20230626	1051	36.44	20230925	2210	-35.11	20230626	1051	36.44	20230925	0.99	N	255220	100	47 억		520260	N	N	0	N	01	N
141	20231205	130859	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1438	-42	5	-2.84	360751572	257818	55.72	1469	1495	1350	1924	1036	1480	1399.25	1.09	0	-24397	1596	1537	1500	1441	1404	1519	1423	48	444	100	970	1	1	47542756	684	21.46	0.76	12	0.54	67.00	1900.00	2210	20230626	-34.93	1051	20230925	36.82	2210	-34.93	20230626	1051	36.82	20230925	2210	-34.93	20230626	1051	36.82	20230925	0.99	N	255220	100	47 억		520260	N	N	0	N	01	N
142	20231205	120857	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1430	-50	5	-3.38	330527680	237113	51.24	1469	1495	1350	1924	1036	1480	1393.97	1.09	0	-17455	1596	1537	1500	1441	1404	1519	1423	48	444	100	970	1	1	47542756	680	21.34	0.75	12	0.50	67.00	1900.00	2210	20230626	-35.29	1051	20230925	36.06	2210	-35.29	20230626	1051	36.06	20230925	2210	-35.29	20230626	1051	36.06	20230925	0.99	N	255220	100	47 억		520260	N	N	0	N	01	N
143	20231205	110858	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1388	-92	5	-6.22	254568991	184180	39.80	1469	1469	1350	1924	1036	1480	1382.17	1.09	0	-13676	1596	1537	1500	1441	1404	1519	1423	48	444	100	970	1	1	47542756	660	20.72	0.73	12	0.39	67.00	1900.00	2210	20230626	-37.19	1051	20230925	32.06	2210	-37.19	20230626	1051	32.06	20230925	2210	-37.19	20230626	1051	32.06	20230925	0.99	N	255220	100	47 억		520260	N	N	0	N	01	N
144	20231205	100901	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1380	-100	5	-6.76	239834462	173584	37.51	1469	1469	1350	1924	1036	1480	1381.66	1.09	0	-11516	1596	1537	1500	1441	1404	1519	1423	48	444	100	970	1	1	47542756	656	20.60	0.73	12	0.37	67.00	1900.00	2210	20230626	-37.56	1051	20230925	31.30	2210	-37.56	20230626	1051	31.30	20230925	2210	-37.56	20230626	1051	31.30	20230925	0.99	N	255220	100	47 억		520260	N	N	0	N	01	N
145	20231205	090856	54	100.00	KOSDAQ		비금속	N	N	N	N		N	1405	-75	5	-5.07	54667011	38730	8.37	1469	1469	1350	1924	1036	1480	1411.49	1.09	0	-6123	1596	1537	1500	1441	1404	1519	1423	48	444	100	970	1	1	47542756	668	20.97	0.74	12	0.08	67.00	1900.00	2210	20230626	-36.43	1051	20230925	33.68	2210	-36.43	20230626	1051	33.68	20230925	2210	-36.43	20230626	1051	33.68	20230925	0.99	N	255220	100	47 억		520260	N	N	0	N	01	N
146	20231204	160853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1480	-56	5	-3.65	698320630	462193	34.65	1536	1559	1463	1996	1076	1536	1510.89	1.21	0	-58515	1620	1578	1500	1458	1380	1599	1479	48	460	100	1010	1	1	47542756	704	22.09	0.78	12	0.97	67.00	1900.00	2210	20230626	-33.03	1051	20230925	40.82	2210	-33.03	20230626	1051	40.82	20230925	2210	-33.03	20230626	1051	40.82	20230925	0.76	N	255220	100	47 억		574810	N	N	0	N	00	N
147	20231204	150857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1481	-55	5	-3.58	678237448	448625	33.63	1536	1559	1463	1996	1076	1536	1511.81	1.21	0	-56964	1620	1578	1500	1458	1380	1599	1479	48	460	100	1010	1	1	47542756	704	22.10	0.78	12	0.94	67.00	1900.00	2210	20230626	-32.99	1051	20230925	40.91	2210	-32.99	20230626	1051	40.91	20230925	2210	-32.99	20230626	1051	40.91	20230925	0.76	N	255220	100	47 억		574810	N	N	0	N	00	N
148	20231204	140851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1480	-56	5	-3.65	634929114	419377	31.44	1536	1559	1463	1996	1076	1536	1513.98	1.21	0	-56067	1620	1578	1500	1458	1380	1599	1479	48	460	100	1010	1	1	47542756	704	22.09	0.78	12	0.88	67.00	1900.00	2210	20230626	-33.03	1051	20230925	40.82	2210	-33.03	20230626	1051	40.82	20230925	2210	-33.03	20230626	1051	40.82	20230925	0.76	N	255220	100	47 억		574810	N	N	0	N	00	N
149	20231204	130850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1480	-56	5	-3.65	623810295	411855	30.87	1536	1559	1463	1996	1076	1536	1514.64	1.21	0	-54590	1620	1578	1500	1458	1380	1599	1479	48	460	100	1010	1	1	47542756	704	22.09	0.78	12	0.87	67.00	1900.00	2210	20230626	-33.03	1051	20230925	40.82	2210	-33.03	20230626	1051	40.82	20230925	2210	-33.03	20230626	1051	40.82	20230925	0.76	N	255220	100	47 억		574810	N	N	0	N	00	N
150	20231204	120851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1487	-49	5	-3.19	609394386	402104	30.14	1536	1559	1463	1996	1076	1536	1515.51	1.21	0	-52199	1620	1578	1500	1458	1380	1599	1479	48	460	100	1010	1	1	47542756	707	22.19	0.78	12	0.85	67.00	1900.00	2210	20230626	-32.71	1051	20230925	41.48	2210	-32.71	20230626	1051	41.48	20230925	2210	-32.71	20230626	1051	41.48	20230925	0.76	N	255220	100	47 억		574810	N	N	0	N	00	N
151	20231204	110853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1484	-52	5	-3.39	514844096	337940	25.33	1536	1559	1482	1996	1076	1536	1523.48	1.21	0	-64770	1620	1578	1500	1458	1380	1599	1479	48	460	100	1010	1	1	47542756	706	22.15	0.78	12	0.71	67.00	1900.00	2210	20230626	-32.85	1051	20230925	41.20	2210	-32.85	20230626	1051	41.20	20230925	2210	-32.85	20230626	1051	41.20	20230925	0.76	N	255220	100	47 억		574810	N	N	0	N	00	N
152	20231204	100851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1520	-16	5	-1.04	343635072	224322	16.82	1536	1559	1513	1996	1076	1536	1531.88	1.21	0	-47567	1620	1578	1500	1458	1380	1599	1479	48	460	100	1010	1	1	47542756	723	22.69	0.80	12	0.47	67.00	1900.00	2210	20230626	-31.22	1051	20230925	44.62	2210	-31.22	20230626	1051	44.62	20230925	2210	-31.22	20230626	1051	44.62	20230925	0.76	N	255220	100	47 억		574810	N	N	0	N	00	N
153	20231204	090851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1550	14	2	0.91	117499265	76317	5.72	1536	1559	1513	1996	1076	1536	1539.62	1.21	0	-1082	1620	1578	1500	1458	1380	1599	1479	48	460	100	1010	1	1	47542756	737	23.13	0.82	12	0.16	67.00	1900.00	2210	20230626	-29.86	1051	20230925	47.48	2210	-29.86	20230626	1051	47.48	20230925	2210	-29.86	20230626	1051	47.48	20230925	0.76	N	255220	100	47 억		574810	N	N	0	N	00	N
154	20231201	160852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1536	126	2	8.94	1986353275	1326219	89.10	1478	1542	1422	1833	987	1410	1497.75	1.15	0	60176	1552	1480	1350	1278	1148	1517	1315	48	423	100	930	1	1	47542756	730	22.93	0.81	12	2.79	67.00	1900.00	2210	20230626	-30.50	1051	20230925	46.15	2210	-30.50	20230626	1051	46.15	20230925	2210	-30.50	20230626	1051	46.15	20230925	0.69	N	255220	100	47 억		545251	N	N	0	N	00	N
155	20231201	150849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1530	120	2	8.51	1900309963	1270054	85.33	1478	1542	1422	1833	987	1410	1496.24	1.15	0	55878	1552	1480	1350	1278	1148	1517	1315	48	423	100	930	1	1	47542756	727	22.84	0.81	12	2.67	67.00	1900.00	2210	20230626	-30.77	1051	20230925	45.58	2210	-30.77	20230626	1051	45.58	20230925	2210	-30.77	20230626	1051	45.58	20230925	0.69	N	255220	100	47 억		545251	N	N	0	N	00	N
156	20231201	140849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1526	116	2	8.23	1776477922	1188901	79.88	1478	1542	1422	1833	987	1410	1494.22	1.15	0	45276	1552	1480	1350	1278	1148	1517	1315	48	423	100	930	1	1	47542756	726	22.78	0.80	12	2.50	67.00	1900.00	2210	20230626	-30.95	1051	20230925	45.20	2210	-30.95	20230626	1051	45.20	20230925	2210	-30.95	20230626	1051	45.20	20230925	0.69	N	255220	100	47 억		545251	N	N	0	N	00	N
157	20231201	130851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1500	90	2	6.38	1356651170	913955	61.41	1478	1529	1422	1833	987	1410	1484.37	1.15	0	34937	1552	1480	1350	1278	1148	1517	1315	48	423	100	930	1	1	47542756	713	22.39	0.79	12	1.92	67.00	1900.00	2210	20230626	-32.13	1051	20230925	42.72	2210	-32.13	20230626	1051	42.72	20230925	2210	-32.13	20230626	1051	42.72	20230925	0.69	N	255220	100	47 억		545251	N	N	0	N	00	N
158	20231201	120856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1500	90	2	6.38	1120993177	757371	50.89	1478	1513	1422	1833	987	1410	1480.11	1.15	0	47154	1552	1480	1350	1278	1148	1517	1315	48	423	100	930	1	1	47542756	713	22.39	0.79	12	1.59	67.00	1900.00	2210	20230626	-32.13	1051	20230925	42.72	2210	-32.13	20230626	1051	42.72	20230925	2210	-32.13	20230626	1051	42.72	20230925	0.69	N	255220	100	47 억		545251	N	N	0	N	00	N
159	20231201	110851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	69	2	4.89	975121932	660188	44.36	1478	1508	1422	1833	987	1410	1477.04	1.15	0	38797	1552	1480	1350	1278	1148	1517	1315	48	423	100	930	1	1	47542756	703	22.07	0.78	12	1.39	67.00	1900.00	2210	20230626	-33.08	1051	20230925	40.72	2210	-33.08	20230626	1051	40.72	20230925	2210	-33.08	20230626	1051	40.72	20230925	0.69	N	255220	100	47 억		545251	N	N	0	N	00	N
160	20231201	100857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1480	70	2	4.96	902412369	611240	41.07	1478	1508	1422	1833	987	1410	1476.36	1.15	0	33953	1552	1480	1350	1278	1148	1517	1315	48	423	100	930	1	1	47542756	704	22.09	0.78	12	1.29	67.00	1900.00	2210	20230626	-33.03	1051	20230925	40.82	2210	-33.03	20230626	1051	40.82	20230925	2210	-33.03	20230626	1051	40.82	20230925	0.69	N	255220	100	47 억		545251	N	N	0	N	00	N
161	20231201	090848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1495	85	2	6.03	267675336	182886	12.29	1478	1496	1422	1833	987	1410	1463.62	1.15	0	9472	1552	1480	1350	1278	1148	1517	1315	48	423	100	930	1	1	47542756	711	22.31	0.79	12	0.38	67.00	1900.00	2210	20230626	-32.35	1051	20230925	42.25	2210	-32.35	20230626	1051	42.25	20230925	2210	-32.35	20230626	1051	42.25	20230925	0.69	N	255220	100	47 억		545251	N	N	0	N	00	N