KissMeData/225530/price/prices-20231201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161107	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5420	20	2	0.37	108527260	20093	104.38	5400	5430	5360	7020	3780	5400	5401.13	0.63	613	613	5460	5430	5370	5340	5280	5445	5355	182	1620	500	3990	10	1	36338727	1970	16.33	2.21	12	0.06	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.62	N	225530	500	181 억	230145	N	N	N	N
3	20231229	151053	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5420	20	2	0.37	108527260	20093	104.38	5400	5430	5360	7020	3780	5400	5401.13	0.63	613	613	5460	5430	5370	5340	5280	5445	5355	182	1620	500	3990	10	1	36338727	1970	16.33	2.21	12	0.06	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.62	N	225530	500	181 억	230145	N	N	N	N
4	20231229	141053	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5420	20	2	0.37	108527260	20093	104.38	5400	5430	5360	7020	3780	5400	5401.13	0.63	613	613	5460	5430	5370	5340	5280	5445	5355	182	1620	500	3990	10	1	36338727	1970	16.33	2.21	12	0.06	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.62	N	225530	500	181 억	230145	N	N	N	N
5	20231229	131054	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5420	20	2	0.37	108527260	20093	104.38	5400	5430	5360	7020	3780	5400	5401.13	0.63	613	613	5460	5430	5370	5340	5280	5445	5355	182	1620	500	3990	10	1	36338727	1970	16.33	2.21	12	0.06	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.62	N	225530	500	181 억	230145	N	N	N	N
6	20231229	121057	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5420	20	2	0.37	108527260	20093	104.38	5400	5430	5360	7020	3780	5400	5401.13	0.63	613	613	5460	5430	5370	5340	5280	5445	5355	182	1620	500	3990	10	1	36338727	1970	16.33	2.21	12	0.06	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.62	N	225530	500	181 억	230145	N	N	N	N
7	20231229	111007	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5420	20	2	0.37	108527260	20093	104.38	5400	5430	5360	7020	3780	5400	5401.13	0.63	613	613	5460	5430	5370	5340	5280	5445	5355	182	1620	500	3990	10	1	36338727	1970	16.33	2.21	12	0.06	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.62	N	225530	500	181 억	230145	N	N	N	N
8	20231229	101018	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5420	20	2	0.37	108527260	20093	104.38	5400	5430	5360	7020	3780	5400	5401.13	0.63	613	613	5460	5430	5370	5340	5280	5445	5355	182	1620	500	3990	10	1	36338727	1970	16.33	2.21	12	0.06	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.62	N	225530	500	181 억	230145	N	N	N	N
9	20231229	091017	55	50.00	KOSDAQ	비금속	N	N	N	Y	50	N	5420	20	2	0.37	108527260	20093	104.38	5400	5430	5360	7020	3780	5400	5401.13	0.63	613	613	5460	5430	5370	5340	5280	5445	5355	182	1620	500	3990	10	1	36338727	1970	16.33	2.21	12	0.06	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.62	N	225530	500	181 억	230145	N	N	N	N
10	20231228	161007	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5420	20	2	0.37	107849760	19968	103.73	5400	5430	5360	7020	3780	5400	5401.13	0.63	0	613	5460	5430	5370	5340	5280	5445	5355	182	1620	500	3990	10	1	36338727	1970	16.33	2.21	12	0.05	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.62	N	225530	500	181 억	229532	N	N	N	N
11	20231228	151015	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5420	20	2	0.37	105238140	19486	101.23	5400	5430	5360	7020	3780	5400	5400.71	0.63	0	584	5460	5430	5370	5340	5280	5445	5355	182	1620	500	3990	10	1	36338727	1970	16.33	2.21	12	0.05	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.62	N	225530	500	181 억	229532	N	N	N	N
12	20231228	141005	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5410	10	2	0.19	84274030	15597	81.02	5400	5430	5360	7020	3780	5400	5403.22	0.63	0	-160	5460	5430	5370	5340	5280	5445	5355	182	1620	500	3990	10	1	36338727	1966	16.30	2.21	12	0.04	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	7370	-26.59	20230413	4995	8.31	20231026	7370	-26.59	20230413	4995	8.31	20231026	1.62	N	225530	500	181 억	229532	N	N	N	N
13	20231228	131006	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5410	10	2	0.19	73063590	13520	70.23	5400	5430	5360	7020	3780	5400	5404.11	0.63	0	-618	5460	5430	5370	5340	5280	5445	5355	182	1620	500	3990	10	1	36338727	1966	16.30	2.21	12	0.04	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	7370	-26.59	20230413	4995	8.31	20231026	7370	-26.59	20230413	4995	8.31	20231026	1.62	N	225530	500	181 억	229532	N	N	N	N
14	20231228	121009	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5410	10	2	0.19	61884000	11451	59.49	5400	5430	5360	7020	3780	5400	5404.24	0.63	0	-180	5460	5430	5370	5340	5280	5445	5355	182	1620	500	3990	10	1	36338727	1966	16.30	2.21	12	0.03	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	7370	-26.59	20230413	4995	8.31	20231026	7370	-26.59	20230413	4995	8.31	20231026	1.62	N	225530	500	181 억	229532	N	N	N	N
15	20231228	111011	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	-10	5	-0.19	58867430	10894	56.59	5400	5430	5360	7020	3780	5400	5403.66	0.63	0	-501	5460	5430	5370	5340	5280	5445	5355	182	1620	500	3990	10	1	36338727	1959	16.23	2.20	12	0.03	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.62	N	225530	500	181 억	229532	N	N	N	N
16	20231228	101007	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5420	20	2	0.37	34336060	6355	33.01	5400	5430	5360	7020	3780	5400	5403.00	0.63	0	-1049	5460	5430	5370	5340	5280	5445	5355	182	1620	500	3990	10	1	36338727	1970	16.33	2.21	12	0.02	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.62	N	225530	500	181 억	229532	N	N	N	N
17	20231228	091012	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5360	-40	5	-0.74	6351440	1179	6.12	5400	5400	5360	7020	3780	5400	5387.14	0.63	0	-72	5460	5430	5370	5340	5280	5445	5355	182	1620	500	3990	10	1	36338727	1948	16.14	2.19	12	0.00	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	7370	-27.27	20230413	4995	7.31	20231026	7370	-27.27	20230413	4995	7.31	20231026	1.62	N	225530	500	181 억	229532	N	N	N	N
18	20231227	160957	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5400	70	2	1.31	102820300	19250	58.46	5380	5400	5310	6920	3740	5330	5341.31	0.63	0	0	5496	5412	5356	5272	5216	5455	5315	182	1590	500	3940	10	1	36338727	1962	16.27	2.21	12	0.05	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.63	N	225530	500	181 억	229533	N	N	N	N
19	20231227	151011	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5380	50	2	0.94	97874150	18334	55.68	5380	5400	5310	6920	3740	5330	5338.40	0.63	0	256	5496	5412	5356	5272	5216	5455	5315	182	1590	500	3940	10	1	36338727	1955	16.20	2.20	12	0.05	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.63	N	225530	500	181 억	229533	N	N	N	N
20	20231227	141007	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5370	40	2	0.75	88531750	16593	50.39	5380	5400	5310	6920	3740	5330	5335.49	0.63	0	207	5496	5412	5356	5272	5216	5455	5315	182	1590	500	3940	10	1	36338727	1951	16.17	2.19	12	0.05	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.63	N	225530	500	181 억	229533	N	N	N	N
21	20231227	130958	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5360	30	2	0.56	78189780	14659	44.52	5380	5400	5310	6920	3740	5330	5333.91	0.63	0	207	5496	5412	5356	5272	5216	5455	5315	182	1590	500	3940	10	1	36338727	1948	16.14	2.19	12	0.04	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	7370	-27.27	20230413	4995	7.31	20231026	7370	-27.27	20230413	4995	7.31	20231026	1.63	N	225530	500	181 억	229533	N	N	N	N
22	20231227	121000	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5350	20	2	0.38	75689690	14192	43.10	5380	5400	5310	6920	3740	5330	5333.26	0.63	0	208	5496	5412	5356	5272	5216	5455	5315	182	1590	500	3940	10	1	36338727	1944	16.11	2.19	12	0.04	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.63	N	225530	500	181 억	229533	N	N	N	N
23	20231227	111008	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5370	40	2	0.75	74955000	14055	42.69	5380	5400	5310	6920	3740	5330	5332.98	0.63	0	245	5496	5412	5356	5272	5216	5455	5315	182	1590	500	3940	10	1	36338727	1951	16.17	2.19	12	0.04	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.63	N	225530	500	181 억	229533	N	N	N	N
24	20231227	101006	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5320	-10	5	-0.19	45189760	8473	25.73	5380	5400	5320	6920	3740	5330	5333.38	0.63	0	1394	5496	5412	5356	5272	5216	5455	5315	182	1590	500	3940	10	1	36338727	1933	16.02	2.17	12	0.02	332.00	2447.00	7370	20230413	-27.82	4995	20231026	6.51	7370	-27.82	20230413	4995	6.51	20231026	7370	-27.82	20230413	4995	6.51	20231026	1.63	N	225530	500	181 억	229533	N	N	N	N
25	20231227	091009	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5350	20	2	0.38	1247300	233	0.71	5380	5400	5330	6920	3740	5330	5353.22	0.63	0	-11	5496	5412	5356	5272	5216	5455	5315	182	1590	500	3940	10	1	36338727	1944	16.11	2.19	12	0.00	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.63	N	225530	500	181 억	229533	N	N	N	N
26	20231226	161008	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5330	10	2	0.19	176372030	32927	91.82	5320	5440	5300	6910	3730	5320	5362.53	0.64	0	-2797	5473	5396	5353	5276	5233	5375	5255	182	1590	500	3930	10	1	36338727	1937	16.05	2.18	12	0.09	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.63	N	225530	500	181 억	232329	N	N	N	N
27	20231226	151007	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5400	80	2	1.50	108045860	20124	56.12	5320	5440	5300	6910	3730	5320	5369.01	0.64	0	-2807	5473	5396	5353	5276	5233	5375	5255	182	1590	500	3930	10	1	36338727	1962	16.27	2.21	12	0.06	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.63	N	225530	500	181 억	232329	N	N	N	N
28	20231226	141010	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5400	80	2	1.50	78948580	14728	41.07	5320	5440	5300	6910	3730	5320	5360.44	0.64	0	-2491	5473	5396	5353	5276	5233	5375	5255	182	1590	500	3930	10	1	36338727	1962	16.27	2.21	12	0.04	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.63	N	225530	500	181 억	232329	N	N	N	N
29	20231226	131007	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5380	60	2	1.13	58500870	10932	30.49	5320	5440	5300	6910	3730	5320	5351.34	0.64	0	-2264	5473	5396	5353	5276	5233	5375	5255	182	1590	500	3930	10	1	36338727	1955	16.20	2.20	12	0.03	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.63	N	225530	500	181 억	232329	N	N	N	N
30	20231226	121007	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5370	50	2	0.94	41505790	7778	21.69	5320	5440	5300	6910	3730	5320	5336.31	0.64	0	27	5473	5396	5353	5276	5233	5375	5255	182	1590	500	3930	10	1	36338727	1951	16.17	2.19	12	0.02	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.63	N	225530	500	181 억	232329	N	N	N	N
31	20231226	111011	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5370	50	2	0.94	39121930	7333	20.45	5320	5440	5300	6910	3730	5320	5335.05	0.64	0	28	5473	5396	5353	5276	5233	5375	5255	182	1590	500	3930	10	1	36338727	1951	16.17	2.19	12	0.02	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.63	N	225530	500	181 억	232329	N	N	N	N
32	20231226	101005	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5340	20	2	0.38	32170680	6031	16.82	5320	5440	5300	6910	3730	5320	5334.22	0.64	0	144	5473	5396	5353	5276	5233	5375	5255	182	1590	500	3930	10	1	36338727	1940	16.08	2.18	12	0.02	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	7370	-27.54	20230413	4995	6.91	20231026	7370	-27.54	20230413	4995	6.91	20231026	1.63	N	225530	500	181 억	232329	N	N	N	N
33	20231226	091008	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5330	10	2	0.19	23430660	4388	12.24	5320	5440	5300	6910	3730	5320	5339.71	0.64	0	132	5473	5396	5353	5276	5233	5375	5255	182	1590	500	3930	10	1	36338727	1937	16.05	2.18	12	0.01	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.63	N	225530	500	181 억	232329	N	N	N	N
34	20231222	160952	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5320	-40	5	-0.75	191609780	35854	136.85	5350	5430	5310	6960	3760	5360	5344.17	0.63	0	3646	5446	5402	5376	5332	5306	5390	5320	182	1600	500	3960	10	1	36338727	1933	16.02	2.17	12	0.10	332.00	2447.00	7370	20230413	-27.82	4995	20231026	6.51	7370	-27.82	20230413	4995	6.51	20231026	7370	-27.82	20230413	4995	6.51	20231026	1.64	N	225530	500	181 억	228683	N	N	N	N
35	20231222	150949	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5310	-50	5	-0.93	175780730	32875	125.48	5350	5430	5310	6960	3760	5360	5346.94	0.63	0	3507	5446	5402	5376	5332	5306	5390	5320	182	1600	500	3960	10	1	36338727	1930	15.99	2.17	12	0.09	332.00	2447.00	7370	20230413	-27.95	4995	20231026	6.31	7370	-27.95	20230413	4995	6.31	20231026	7370	-27.95	20230413	4995	6.31	20231026	1.64	N	225530	500	181 억	228683	N	N	N	N
36	20231222	140947	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5360	0	3	0.00	134257930	25076	95.71	5350	5430	5340	6960	3760	5360	5354.04	0.63	0	1671	5446	5402	5376	5332	5306	5390	5320	182	1600	500	3960	10	1	36338727	1948	16.14	2.19	12	0.07	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	7370	-27.27	20230413	4995	7.31	20231026	7370	-27.27	20230413	4995	7.31	20231026	1.64	N	225530	500	181 억	228683	N	N	N	N
37	20231222	130949	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5370	10	2	0.19	111487470	20819	79.46	5350	5430	5340	6960	3760	5360	5355.08	0.63	0	1374	5446	5402	5376	5332	5306	5390	5320	182	1600	500	3960	10	1	36338727	1951	16.17	2.19	12	0.06	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.64	N	225530	500	181 억	228683	N	N	N	N
38	20231222	120948	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5360	0	3	0.00	97235950	18159	69.31	5350	5430	5340	6960	3760	5360	5354.70	0.63	0	1011	5446	5402	5376	5332	5306	5390	5320	182	1600	500	3960	10	1	36338727	1948	16.14	2.19	12	0.05	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	7370	-27.27	20230413	4995	7.31	20231026	7370	-27.27	20230413	4995	7.31	20231026	1.64	N	225530	500	181 억	228683	N	N	N	N
39	20231222	110947	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5370	10	2	0.19	80862780	15097	57.62	5350	5430	5340	6960	3760	5360	5356.22	0.63	0	-325	5446	5402	5376	5332	5306	5390	5320	182	1600	500	3960	10	1	36338727	1951	16.17	2.19	12	0.04	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.64	N	225530	500	181 억	228683	N	N	N	N
40	20231222	100943	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5370	10	2	0.19	76096160	14208	54.23	5350	5430	5350	6960	3760	5360	5355.87	0.63	0	-324	5446	5402	5376	5332	5306	5390	5320	182	1600	500	3960	10	1	36338727	1951	16.17	2.19	12	0.04	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.64	N	225530	500	181 억	228683	N	N	N	N
41	20231222	090948	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5430	70	2	1.31	4525370	842	3.21	5350	5430	5350	6960	3760	5360	5374.55	0.63	0	-282	5446	5402	5376	5332	5306	5390	5320	182	1600	500	3960	10	1	36338727	1973	16.36	2.22	12	0.00	332.00	2447.00	7370	20230413	-26.32	4995	20231026	8.71	7370	-26.32	20230413	4995	8.71	20231026	7370	-26.32	20230413	4995	8.71	20231026	1.64	N	225530	500	181 억	228683	N	N	N	N
42	20231221	160941	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5360	-30	5	-0.56	140731440	26200	70.27	5390	5420	5350	7000	3780	5390	5371.54	0.63	0	-1746	5470	5430	5390	5350	5310	5430	5350	182	1610	500	3980	10	1	36338727	1948	16.14	2.19	12	0.07	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	7370	-27.27	20230413	4995	7.31	20231026	7370	-27.27	20230413	4995	7.31	20231026	1.65	N	225530	500	181 억	230430	N	N	N	N
43	20231221	150945	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	0	3	0.00	135611170	25245	67.71	5390	5420	5350	7000	3780	5390	5371.80	0.63	0	-1788	5470	5430	5390	5350	5310	5430	5350	182	1610	500	3980	10	1	36338727	1959	16.23	2.20	12	0.07	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.65	N	225530	500	181 억	230430	N	N	N	N
44	20231221	140942	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5410	20	2	0.37	124683420	23226	62.29	5390	5420	5350	7000	3780	5390	5368.27	0.63	0	-333	5470	5430	5390	5350	5310	5430	5350	182	1610	500	3980	10	1	36338727	1966	16.30	2.21	12	0.06	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	7370	-26.59	20230413	4995	8.31	20231026	7370	-26.59	20230413	4995	8.31	20231026	1.65	N	225530	500	181 억	230430	N	N	N	N
45	20231221	130939	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5380	-10	5	-0.19	92913440	17323	46.46	5390	5390	5350	7000	3780	5390	5363.59	0.63	0	-333	5470	5430	5390	5350	5310	5430	5350	182	1610	500	3980	10	1	36338727	1955	16.20	2.20	12	0.05	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.65	N	225530	500	181 억	230430	N	N	N	N
46	20231221	120946	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5360	-30	5	-0.56	78441800	14626	39.23	5390	5390	5350	7000	3780	5390	5363.18	0.63	0	-333	5470	5430	5390	5350	5310	5430	5350	182	1610	500	3980	10	1	36338727	1948	16.14	2.19	12	0.04	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	7370	-27.27	20230413	4995	7.31	20231026	7370	-27.27	20230413	4995	7.31	20231026	1.65	N	225530	500	181 억	230430	N	N	N	N
47	20231221	110946	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5380	-10	5	-0.19	56537400	10534	28.25	5390	5390	5350	7000	3780	5390	5367.13	0.63	0	-333	5470	5430	5390	5350	5310	5430	5350	182	1610	500	3980	10	1	36338727	1955	16.20	2.20	12	0.03	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.65	N	225530	500	181 억	230430	N	N	N	N
48	20231221	100941	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5370	-20	5	-0.37	35833340	6679	17.91	5390	5390	5350	7000	3780	5390	5365.08	0.63	0	121	5470	5430	5390	5350	5310	5430	5350	182	1610	500	3980	10	1	36338727	1951	16.17	2.19	12	0.02	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.65	N	225530	500	181 억	230430	N	N	N	N
49	20231221	090942	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	0	3	0.00	2107480	391	1.05	5390	5390	5380	7000	3780	5390	5389.97	0.63	0	1	5470	5430	5390	5350	5310	5430	5350	182	1610	500	3980	10	1	36338727	1959	16.23	2.20	12	0.00	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.65	N	225530	500	181 억	230430	N	N	N	N
50	20231220	160945	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	-10	5	-0.19	200500350	37275	156.17	5390	5430	5350	7020	3780	5400	5378.95	0.62	0	5764	5460	5430	5390	5360	5320	5445	5375	182	1620	500	3990	10	1	36338727	1959	16.23	2.20	12	0.10	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.65	N	225530	500	181 억	224666	N	N	N	N
51	20231220	151032	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	-10	5	-0.19	189103590	35162	147.32	5390	5430	5350	7020	3780	5400	5378.07	0.62	0	5758	5460	5430	5390	5360	5320	5445	5375	182	1620	500	3990	10	1	36338727	1959	16.23	2.20	12	0.10	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.65	N	225530	500	181 억	224666	N	N	N	N
52	20231220	141050	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5420	20	2	0.37	163100580	30335	127.09	5390	5430	5350	7020	3780	5400	5376.65	0.62	0	6005	5460	5430	5390	5360	5320	5445	5375	182	1620	500	3990	10	1	36338727	1970	16.33	2.21	12	0.08	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.65	N	225530	500	181 억	224666	N	N	N	N
53	20231220	131040	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5380	-20	5	-0.37	147990990	27535	115.36	5390	5430	5350	7020	3780	5400	5374.65	0.62	0	4857	5460	5430	5390	5360	5320	5445	5375	182	1620	500	3990	10	1	36338727	1955	16.20	2.20	12	0.08	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.65	N	225530	500	181 억	224666	N	N	N	N
54	20231220	120940	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5370	-30	5	-0.56	130632880	24302	101.82	5390	5430	5350	7020	3780	5400	5375.40	0.62	0	4106	5460	5430	5390	5360	5320	5445	5375	182	1620	500	3990	10	1	36338727	1951	16.17	2.19	12	0.07	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.65	N	225530	500	181 억	224666	N	N	N	N
55	20231220	110942	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5400	0	3	0.00	107895960	20067	84.07	5390	5430	5350	7020	3780	5400	5376.79	0.62	0	3968	5460	5430	5390	5360	5320	5445	5375	182	1620	500	3990	10	1	36338727	1962	16.27	2.21	12	0.06	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.65	N	225530	500	181 억	224666	N	N	N	N
56	20231220	100944	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5400	0	3	0.00	84875010	15798	66.19	5390	5430	5350	7020	3780	5400	5372.52	0.62	0	2312	5460	5430	5390	5360	5320	5445	5375	182	1620	500	3990	10	1	36338727	1962	16.27	2.21	12	0.04	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.65	N	225530	500	181 억	224666	N	N	N	N
57	20231220	090940	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5380	-20	5	-0.37	5554280	1032	4.32	5390	5410	5370	7020	3780	5400	5382.05	0.62	0	232	5460	5430	5390	5360	5320	5445	5375	182	1620	500	3990	10	1	36338727	1955	16.20	2.20	12	0.00	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.65	N	225530	500	181 억	224666	N	N	N	N
58	20231219	160941	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5400	-10	5	-0.18	128495920	23856	125.66	5350	5420	5350	7030	3790	5410	5386.31	0.61	-2512	3740	5496	5452	5416	5372	5336	5475	5395	182	1620	500	4000	10	1	36338727	1962	16.27	2.21	12	0.07	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.66	N	225530	500	181 억	220927	N	N	N	N
59	20231219	150945	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5380	-30	5	-0.55	121651560	22584	118.96	5350	5420	5350	7030	3790	5410	5386.63	0.61	-2512	3731	5496	5452	5416	5372	5336	5475	5395	182	1620	500	4000	10	1	36338727	1955	16.20	2.20	12	0.06	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.66	N	225530	500	181 억	220927	N	N	N	N
60	20231219	140939	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5400	-10	5	-0.18	79612460	14760	77.75	5350	5420	5350	7030	3790	5410	5393.80	0.61	-2512	2566	5496	5452	5416	5372	5336	5475	5395	182	1620	500	4000	10	1	36338727	1962	16.27	2.21	12	0.04	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.66	N	225530	500	181 억	220927	N	N	N	N
61	20231219	130945	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5410	0	3	0.00	72721070	13482	71.01	5350	5420	5350	7030	3790	5410	5393.94	0.61	-2512	2473	5496	5452	5416	5372	5336	5475	5395	182	1620	500	4000	10	1	36338727	1966	16.30	2.21	12	0.04	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	7370	-26.59	20230413	4995	8.31	20231026	7370	-26.59	20230413	4995	8.31	20231026	1.66	N	225530	500	181 억	220927	N	N	N	N
62	20231219	120947	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	-20	5	-0.37	66203210	12273	64.65	5350	5420	5350	7030	3790	5410	5394.22	0.61	-2512	2115	5496	5452	5416	5372	5336	5475	5395	182	1620	500	4000	10	1	36338727	1959	16.23	2.20	12	0.03	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.66	N	225530	500	181 억	220927	N	N	N	N
63	20231219	110943	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	-20	5	-0.37	51738190	9598	50.56	5350	5420	5350	7030	3790	5410	5390.52	0.61	-2512	2158	5496	5452	5416	5372	5336	5475	5395	182	1620	500	4000	10	1	36338727	1959	16.23	2.20	12	0.03	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.66	N	225530	500	181 억	220927	N	N	N	N
64	20231219	100942	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5410	0	3	0.00	41251840	7655	40.32	5350	5420	5350	7030	3790	5410	5388.88	0.61	-2512	2129	5496	5452	5416	5372	5336	5475	5395	182	1620	500	4000	10	1	36338727	1966	16.30	2.21	12	0.02	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	7370	-26.59	20230413	4995	8.31	20231026	7370	-26.59	20230413	4995	8.31	20231026	1.66	N	225530	500	181 억	220927	N	N	N	N
65	20231219	090937	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5380	-30	5	-0.55	9084440	1696	8.93	5350	5400	5350	7030	3790	5410	5356.39	0.61	-2512	-70	5496	5452	5416	5372	5336	5475	5395	182	1620	500	4000	10	1	36338727	1955	16.20	2.20	12	0.00	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.66	N	225530	500	181 억	220927	N	N	N	N
66	20231218	160936	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5410	-10	5	-0.18	102644390	18985	46.40	5390	5460	5380	7040	3800	5420	5406.60	0.62	0	-562	5506	5462	5406	5362	5306	5485	5385	182	1620	500	4010	10	1	36338727	1966	16.30	2.21	12	0.05	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	7370	-26.59	20230413	4995	8.31	20231026	7370	-26.59	20230413	4995	8.31	20231026	1.67	N	225530	500	181 억	224001	N	N	N	N
67	20231218	150940	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5380	-40	5	-0.74	101325180	18741	45.81	5390	5460	5380	7040	3800	5420	5406.60	0.62	0	-545	5506	5462	5406	5362	5306	5485	5385	182	1620	500	4010	10	1	36338727	1955	16.20	2.20	12	0.05	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.67	N	225530	500	181 억	224001	N	N	N	N
68	20231218	140936	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	-30	5	-0.55	77235190	14271	34.88	5390	5460	5390	7040	3800	5420	5412.04	0.62	0	-704	5506	5462	5406	5362	5306	5485	5385	182	1620	500	4010	10	1	36338727	1959	16.23	2.20	12	0.04	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.67	N	225530	500	181 억	224001	N	N	N	N
69	20231218	130936	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5420	0	3	0.00	50037920	9235	22.57	5390	5460	5390	7040	3800	5420	5418.29	0.62	0	-1088	5506	5462	5406	5362	5306	5485	5385	182	1620	500	4010	10	1	36338727	1970	16.33	2.21	12	0.03	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.67	N	225530	500	181 억	224001	N	N	N	N
70	20231218	120930	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5420	0	3	0.00	37081930	6839	16.72	5390	5460	5390	7040	3800	5420	5422.13	0.62	0	-1084	5506	5462	5406	5362	5306	5485	5385	182	1620	500	4010	10	1	36338727	1970	16.33	2.21	12	0.02	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.67	N	225530	500	181 억	224001	N	N	N	N
71	20231218	110933	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5450	30	2	0.55	25524670	4707	11.50	5390	5460	5390	7040	3800	5420	5422.70	0.62	0	-204	5506	5462	5406	5362	5306	5485	5385	182	1620	500	4010	10	1	36338727	1980	16.42	2.23	12	0.01	332.00	2447.00	7370	20230413	-26.05	4995	20231026	9.11	7370	-26.05	20230413	4995	9.11	20231026	7370	-26.05	20230413	4995	9.11	20231026	1.67	N	225530	500	181 억	224001	N	N	N	N
72	20231218	100932	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5430	10	2	0.18	22855130	4216	10.30	5390	5440	5390	7040	3800	5420	5421.05	0.62	0	-22	5506	5462	5406	5362	5306	5485	5385	182	1620	500	4010	10	1	36338727	1973	16.36	2.22	12	0.01	332.00	2447.00	7370	20230413	-26.32	4995	20231026	8.71	7370	-26.32	20230413	4995	8.71	20231026	7370	-26.32	20230413	4995	8.71	20231026	1.67	N	225530	500	181 억	224001	N	N	N	N
73	20231218	090930	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5420	0	3	0.00	658800	122	0.30	5390	5420	5390	7040	3800	5420	5400.00	0.62	0	-6	5506	5462	5406	5362	5306	5485	5385	182	1620	500	4010	10	1	36338727	1970	16.33	2.21	12	0.00	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.67	N	225530	500	181 억	224001	N	N	N	N
74	20231215	160932	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5420	50	2	0.93	218614020	40404	131.21	5350	5450	5350	6980	3760	5370	5410.70	0.62	0	-219	5556	5462	5406	5312	5256	5435	5285	182	1610	500	3970	10	1	36338727	1970	16.33	2.21	12	0.11	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.68	N	225530	500	181 억	224220	N	N	N	N
75	20231215	150935	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5400	30	2	0.56	213114220	39383	127.90	5350	5450	5350	6980	3760	5370	5411.33	0.62	0	-451	5556	5462	5406	5312	5256	5435	5285	182	1610	500	3970	10	1	36338727	1962	16.27	2.21	12	0.11	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.68	N	225530	500	181 억	224220	N	N	N	N
76	20231215	140935	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5420	50	2	0.93	199868570	36937	119.95	5350	5450	5350	6980	3760	5370	5411.07	0.62	0	-779	5556	5462	5406	5312	5256	5435	5285	182	1610	500	3970	10	1	36338727	1970	16.33	2.21	12	0.10	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.68	N	225530	500	181 억	224220	N	N	N	N
77	20231215	130929	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5410	40	2	0.74	168012290	31045	100.82	5350	5450	5350	6980	3760	5370	5411.90	0.62	0	1564	5556	5462	5406	5312	5256	5435	5285	182	1610	500	3970	10	1	36338727	1966	16.30	2.21	12	0.09	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	7370	-26.59	20230413	4995	8.31	20231026	7370	-26.59	20230413	4995	8.31	20231026	1.68	N	225530	500	181 억	224220	N	N	N	N
78	20231215	120930	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5400	30	2	0.56	154511160	28544	92.70	5350	5450	5350	6980	3760	5370	5413.09	0.62	0	1360	5556	5462	5406	5312	5256	5435	5285	182	1610	500	3970	10	1	36338727	1962	16.27	2.21	12	0.08	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.68	N	225530	500	181 억	224220	N	N	N	N
79	20231215	110925	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5390	20	2	0.37	151562870	27999	90.93	5350	5450	5350	6980	3760	5370	5413.15	0.62	0	1150	5556	5462	5406	5312	5256	5435	5285	182	1610	500	3970	10	1	36338727	1959	16.23	2.20	12	0.08	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.68	N	225530	500	181 억	224220	N	N	N	N
80	20231215	100930	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5430	60	2	1.12	110862950	20454	66.42	5350	5450	5350	6980	3760	5370	5420.11	0.62	0	-1272	5556	5462	5406	5312	5256	5435	5285	182	1610	500	3970	10	1	36338727	1973	16.36	2.22	12	0.06	332.00	2447.00	7370	20230413	-26.32	4995	20231026	8.71	7370	-26.32	20230413	4995	8.71	20231026	7370	-26.32	20230413	4995	8.71	20231026	1.68	N	225530	500	181 억	224220	N	N	N	N
81	20231215	090935	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5410	40	2	0.74	5655320	1043	3.39	5350	5430	5350	6980	3760	5370	5422.17	0.62	0	-341	5556	5462	5406	5312	5256	5435	5285	182	1610	500	3970	10	1	36338727	1966	16.30	2.21	12	0.00	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	7370	-26.59	20230413	4995	8.31	20231026	7370	-26.59	20230413	4995	8.31	20231026	1.68	N	225530	500	181 억	224220	N	N	N	N
82	20231214	160926	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5370	-10	5	-0.19	166738870	30793	105.82	5420	5500	5350	6990	3770	5380	5414.83	0.62	0	736	5533	5456	5383	5306	5233	5495	5345	182	1610	500	3980	10	1	36338727	1951	16.17	2.19	12	0.08	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.68	N	225530	500	181 억	223484	N	N	N	N
83	20231214	150958	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5360	-20	5	-0.37	162866880	30071	103.34	5420	5500	5350	6990	3770	5380	5416.08	0.62	0	165	5533	5456	5383	5306	5233	5495	5345	182	1610	500	3980	10	1	36338727	1948	16.14	2.19	12	0.08	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	7370	-27.27	20230413	4995	7.31	20231026	7370	-27.27	20230413	4995	7.31	20231026	1.68	N	225530	500	181 억	223484	N	N	N	N
84	20231214	140929	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5380	0	3	0.00	135657680	25003	85.92	5420	5500	5370	6990	3770	5380	5425.66	0.62	0	-793	5533	5456	5383	5306	5233	5495	5345	182	1610	500	3980	10	1	36338727	1955	16.20	2.20	12	0.07	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.68	N	225530	500	181 억	223484	N	N	N	N
85	20231214	130955	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5390	10	2	0.19	118479470	21811	74.95	5420	5500	5380	6990	3770	5380	5432.10	0.62	0	-517	5533	5456	5383	5306	5233	5495	5345	182	1610	500	3980	10	1	36338727	1959	16.23	2.20	12	0.06	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.68	N	225530	500	181 억	223484	N	N	N	N
86	20231214	121010	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5400	20	2	0.37	108328880	19930	68.49	5420	5500	5380	6990	3770	5380	5435.47	0.62	0	-290	5533	5456	5383	5306	5233	5495	5345	182	1610	500	3980	10	1	36338727	1962	16.27	2.21	12	0.05	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.68	N	225530	500	181 억	223484	N	N	N	N
87	20231214	110943	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5400	20	2	0.37	77099350	14158	48.65	5420	5500	5390	6990	3770	5380	5445.64	0.62	0	584	5533	5456	5383	5306	5233	5495	5345	182	1610	500	3980	10	1	36338727	1962	16.27	2.21	12	0.04	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.68	N	225530	500	181 억	223484	N	N	N	N
88	20231214	100918	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5420	40	2	0.74	52772290	9690	33.30	5420	5480	5400	6990	3770	5380	5446.06	0.62	0	557	5533	5456	5383	5306	5233	5495	5345	182	1610	500	3980	10	1	36338727	1970	16.33	2.21	12	0.03	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.68	N	225530	500	181 억	223484	N	N	N	N
89	20231214	090858	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5470	90	2	1.67	16872520	3089	10.62	5420	5480	5420	6990	3770	5380	5462.13	0.62	0	-583	5533	5456	5383	5306	5233	5495	5345	182	1610	500	3980	10	1	36338727	1988	16.48	2.24	12	0.01	332.00	2447.00	7370	20230413	-25.78	4995	20231026	9.51	7370	-25.78	20230413	4995	9.51	20231026	7370	-25.78	20230413	4995	9.51	20231026	1.68	N	225530	500	181 억	223484	N	N	N	N
90	20231213	160923	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5380	80	2	1.51	157476000	29100	97.78	5340	5460	5310	6890	3710	5300	5411.66	0.60	0	3657	5433	5366	5313	5246	5193	5400	5280	182	1590	500	3920	10	1	36338727	1955	16.20	2.20	12	0.08	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.67	N	225530	500	181 억	219828	N	N	N	N
91	20231213	150942	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5400	100	2	1.89	142752850	26367	88.60	5340	5460	5310	6890	3710	5300	5414.07	0.60	0	3378	5433	5366	5313	5246	5193	5400	5280	182	1590	500	3920	10	1	36338727	1962	16.27	2.21	12	0.07	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.67	N	225530	500	181 억	219828	N	N	N	N
92	20231213	140942	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5410	110	2	2.08	122712640	22654	76.12	5340	5460	5310	6890	3710	5300	5416.82	0.60	0	1271	5433	5366	5313	5246	5193	5400	5280	182	1590	500	3920	10	1	36338727	1966	16.30	2.21	12	0.06	332.00	2447.00	7370	20230413	-26.59	4995	20231026	8.31	7370	-26.59	20230413	4995	8.31	20231026	7370	-26.59	20230413	4995	8.31	20231026	1.67	N	225530	500	181 억	219828	N	N	N	N
93	20231213	130947	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5440	140	2	2.64	87519660	16182	54.38	5340	5450	5310	6890	3710	5300	5408.46	0.60	0	692	5433	5366	5313	5246	5193	5400	5280	182	1590	500	3920	10	1	36338727	1977	16.39	2.22	12	0.04	332.00	2447.00	7370	20230413	-26.19	4995	20231026	8.91	7370	-26.19	20230413	4995	8.91	20231026	7370	-26.19	20230413	4995	8.91	20231026	1.67	N	225530	500	181 억	219828	N	N	N	N
94	20231213	120941	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5430	130	2	2.45	67096570	12430	41.77	5340	5440	5310	6890	3710	5300	5397.95	0.60	0	373	5433	5366	5313	5246	5193	5400	5280	182	1590	500	3920	10	1	36338727	1973	16.36	2.22	12	0.03	332.00	2447.00	7370	20230413	-26.32	4995	20231026	8.71	7370	-26.32	20230413	4995	8.71	20231026	7370	-26.32	20230413	4995	8.71	20231026	1.67	N	225530	500	181 억	219828	N	N	N	N
95	20231213	110944	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5420	120	2	2.26	57458840	10653	35.80	5340	5430	5310	6890	3710	5300	5393.68	0.60	0	-20	5433	5366	5313	5246	5193	5400	5280	182	1590	500	3920	10	1	36338727	1970	16.33	2.21	12	0.03	332.00	2447.00	7370	20230413	-26.46	4995	20231026	8.51	7370	-26.46	20230413	4995	8.51	20231026	7370	-26.46	20230413	4995	8.51	20231026	1.67	N	225530	500	181 억	219828	N	N	N	N
96	20231213	100950	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5380	80	2	1.51	15046470	2808	9.44	5340	5390	5310	6890	3710	5300	5358.43	0.60	0	-46	5433	5366	5313	5246	5193	5400	5280	182	1590	500	3920	10	1	36338727	1955	16.20	2.20	12	0.01	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.67	N	225530	500	181 억	219828	N	N	N	N
97	20231213	090936	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5370	70	2	1.32	2626100	492	1.65	5340	5390	5310	6890	3710	5300	5337.60	0.60	0	29	5433	5366	5313	5246	5193	5400	5280	182	1590	500	3920	10	1	36338727	1951	16.17	2.19	12	0.00	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.67	N	225530	500	181 억	219828	N	N	N	N
98	20231212	160905	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5300	0	3	0.00	158409770	29760	180.31	5260	5380	5260	6890	3710	5300	5322.91	0.61	0	-654	5433	5366	5333	5266	5233	5350	5250	182	1590	500	3920	10	1	36338727	1926	15.96	2.17	12	0.08	332.00	2447.00	7370	20230413	-28.09	4995	20231026	6.11	7370	-28.09	20230413	4995	6.11	20231026	7370	-28.09	20230413	4995	6.11	20231026	1.68	N	225530	500	181 억	220482	N	N	N	N
99	20231212	150911	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5360	60	2	1.13	139089630	26134	158.34	5260	5380	5260	6890	3710	5300	5322.17	0.61	0	-790	5433	5366	5333	5266	5233	5350	5250	182	1590	500	3920	10	1	36338727	1948	16.14	2.19	12	0.07	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	7370	-27.27	20230413	4995	7.31	20231026	7370	-27.27	20230413	4995	7.31	20231026	1.68	N	225530	500	181 억	220482	N	N	N	N
100	20231212	140823	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5330	30	2	0.57	105948340	19906	120.61	5260	5380	5260	6890	3710	5300	5322.43	0.61	0	-2313	5433	5366	5333	5266	5233	5350	5250	182	1590	500	3920	10	1	36338727	1937	16.05	2.18	12	0.05	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.68	N	225530	500	181 억	220482	N	N	N	N
101	20231212	130827	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5360	60	2	1.13	92268000	17340	105.06	5260	5380	5260	6890	3710	5300	5321.11	0.61	0	-2308	5433	5366	5333	5266	5233	5350	5250	182	1590	500	3920	10	1	36338727	1948	16.14	2.19	12	0.05	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	7370	-27.27	20230413	4995	7.31	20231026	7370	-27.27	20230413	4995	7.31	20231026	1.68	N	225530	500	181 억	220482	N	N	N	N
102	20231212	120818	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5350	50	2	0.94	86689820	16299	98.75	5260	5380	5260	6890	3710	5300	5318.72	0.61	0	-2127	5433	5366	5333	5266	5233	5350	5250	182	1590	500	3920	10	1	36338727	1944	16.11	2.19	12	0.04	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.68	N	225530	500	181 억	220482	N	N	N	N
103	20231212	110832	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5350	50	2	0.94	77568420	14594	88.42	5260	5380	5260	6890	3710	5300	5315.09	0.61	0	-1009	5433	5366	5333	5266	5233	5350	5250	182	1590	500	3920	10	1	36338727	1944	16.11	2.19	12	0.04	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.68	N	225530	500	181 억	220482	N	N	N	N
104	20231212	100904	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5380	80	2	1.51	74370860	13997	84.80	5260	5380	5260	6890	3710	5300	5313.34	0.61	0	-993	5433	5366	5333	5266	5233	5350	5250	182	1590	500	3920	10	1	36338727	1955	16.20	2.20	12	0.04	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.68	N	225530	500	181 억	220482	N	N	N	N
105	20231212	090903	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5320	20	2	0.38	14831620	2812	17.04	5260	5330	5260	6890	3710	5300	5274.40	0.61	0	46	5433	5366	5333	5266	5233	5350	5250	182	1590	500	3920	10	1	36338727	1933	16.02	2.17	12	0.01	332.00	2447.00	7370	20230413	-27.82	4995	20231026	6.51	7370	-27.82	20230413	4995	6.51	20231026	7370	-27.82	20230413	4995	6.51	20231026	1.68	N	225530	500	181 억	220482	N	N	N	N
106	20231211	160907	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5300	10	2	0.19	87368180	16374	131.35	5400	5400	5300	6870	3710	5290	5335.79	0.60	-251	681	5376	5332	5296	5252	5216	5355	5275	182	1580	500	3910	10	1	36338727	1926	15.96	2.17	12	0.05	332.00	2447.00	7370	20230413	-28.09	4995	20231026	6.11	7370	-28.09	20230413	4995	6.11	20231026	7370	-28.09	20230413	4995	6.11	20231026	1.67	N	225530	500	181 억	219549	N	N	N	N
107	20231211	150904	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5350	60	2	1.13	80700020	15117	121.27	5400	5400	5300	6870	3710	5290	5338.36	0.60	-251	639	5376	5332	5296	5252	5216	5355	5275	182	1580	500	3910	10	1	36338727	1944	16.11	2.19	12	0.04	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.67	N	225530	500	181 억	219549	N	N	N	N
108	20231211	140903	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5340	50	2	0.95	64955470	12163	97.57	5400	5400	5300	6870	3710	5290	5340.42	0.60	-251	481	5376	5332	5296	5252	5216	5355	5275	182	1580	500	3910	10	1	36338727	1940	16.08	2.18	12	0.03	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	7370	-27.54	20230413	4995	6.91	20231026	7370	-27.54	20230413	4995	6.91	20231026	1.67	N	225530	500	181 억	219549	N	N	N	N
109	20231211	130902	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5340	50	2	0.95	62866480	11771	94.42	5400	5400	5300	6870	3710	5290	5340.79	0.60	-251	481	5376	5332	5296	5252	5216	5355	5275	182	1580	500	3910	10	1	36338727	1940	16.08	2.18	12	0.03	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	7370	-27.54	20230413	4995	6.91	20231026	7370	-27.54	20230413	4995	6.91	20231026	1.67	N	225530	500	181 억	219549	N	N	N	N
110	20231211	120904	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5330	40	2	0.76	61719870	11556	92.70	5400	5400	5300	6870	3710	5290	5340.94	0.60	-251	481	5376	5332	5296	5252	5216	5355	5275	182	1580	500	3910	10	1	36338727	1937	16.05	2.18	12	0.03	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.67	N	225530	500	181 억	219549	N	N	N	N
111	20231211	110859	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5330	40	2	0.76	48887460	9140	73.32	5400	5400	5320	6870	3710	5290	5348.74	0.60	-251	-646	5376	5332	5296	5252	5216	5355	5275	182	1580	500	3910	10	1	36338727	1937	16.05	2.18	12	0.03	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.67	N	225530	500	181 억	219549	N	N	N	N
112	20231211	100858	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5340	50	2	0.95	30899740	5766	46.25	5400	5400	5330	6870	3710	5290	5358.96	0.60	-251	-750	5376	5332	5296	5252	5216	5355	5275	182	1580	500	3910	10	1	36338727	1940	16.08	2.18	12	0.02	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	7370	-27.54	20230413	4995	6.91	20231026	7370	-27.54	20230413	4995	6.91	20231026	1.67	N	225530	500	181 억	219549	N	N	N	N
113	20231211	090859	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5380	90	2	1.70	7807050	1448	11.62	5400	5400	5370	6870	3710	5290	5391.61	0.60	-251	-689	5376	5332	5296	5252	5216	5355	5275	182	1580	500	3910	10	1	36338727	1955	16.20	2.20	12	0.00	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.67	N	225530	500	181 억	219549	N	N	N	N
114	20231208	160850	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5290	20	2	0.38	65505030	12363	43.95	5270	5340	5260	6850	3690	5270	5298.47	0.60	0	253	5390	5330	5290	5230	5190	5360	5260	182	1580	500	3890	10	1	36338727	1922	15.93	2.16	12	0.03	332.00	2447.00	7370	20230413	-28.22	4995	20231026	5.91	7370	-28.22	20230413	4995	5.91	20231026	7370	-28.22	20230413	4995	5.91	20231026	1.68	N	225530	500	181 억	219549	N	N	N	N
115	20231208	150853	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5290	20	2	0.38	64217050	12120	43.09	5270	5340	5260	6850	3690	5270	5298.44	0.60	0	211	5390	5330	5290	5230	5190	5360	5260	182	1580	500	3890	10	1	36338727	1922	15.93	2.16	12	0.03	332.00	2447.00	7370	20230413	-28.22	4995	20231026	5.91	7370	-28.22	20230413	4995	5.91	20231026	7370	-28.22	20230413	4995	5.91	20231026	1.68	N	225530	500	181 억	219549	N	N	N	N
116	20231208	140851	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5320	50	2	0.95	62667410	11828	42.05	5270	5340	5260	6850	3690	5270	5298.23	0.60	0	213	5390	5330	5290	5230	5190	5360	5260	182	1580	500	3890	10	1	36338727	1933	16.02	2.17	12	0.03	332.00	2447.00	7370	20230413	-27.82	4995	20231026	6.51	7370	-27.82	20230413	4995	6.51	20231026	7370	-27.82	20230413	4995	6.51	20231026	1.68	N	225530	500	181 억	219549	N	N	N	N
117	20231208	130850	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5300	30	2	0.57	30760060	5814	20.67	5270	5340	5260	6850	3690	5270	5290.69	0.60	0	219	5390	5330	5290	5230	5190	5360	5260	182	1580	500	3890	10	1	36338727	1926	15.96	2.17	12	0.02	332.00	2447.00	7370	20230413	-28.09	4995	20231026	6.11	7370	-28.09	20230413	4995	6.11	20231026	7370	-28.09	20230413	4995	6.11	20231026	1.68	N	225530	500	181 억	219549	N	N	N	N
118	20231208	120847	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5290	20	2	0.38	20443980	3859	13.72	5270	5340	5260	6850	3690	5270	5297.74	0.60	0	-281	5390	5330	5290	5230	5190	5360	5260	182	1580	500	3890	10	1	36338727	1922	15.93	2.16	12	0.01	332.00	2447.00	7370	20230413	-28.22	4995	20231026	5.91	7370	-28.22	20230413	4995	5.91	20231026	7370	-28.22	20230413	4995	5.91	20231026	1.68	N	225530	500	181 억	219549	N	N	N	N
119	20231208	110845	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5300	30	2	0.57	13558410	2559	9.10	5270	5340	5260	6850	3690	5270	5298.32	0.60	0	-119	5390	5330	5290	5230	5190	5360	5260	182	1580	500	3890	10	1	36338727	1926	15.96	2.17	12	0.01	332.00	2447.00	7370	20230413	-28.09	4995	20231026	6.11	7370	-28.09	20230413	4995	6.11	20231026	7370	-28.09	20230413	4995	6.11	20231026	1.68	N	225530	500	181 억	219549	N	N	N	N
120	20231208	100853	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5290	20	2	0.38	7534500	1424	5.06	5270	5340	5260	6850	3690	5270	5291.08	0.60	0	11	5390	5330	5290	5230	5190	5360	5260	182	1580	500	3890	10	1	36338727	1922	15.93	2.16	12	0.00	332.00	2447.00	7370	20230413	-28.22	4995	20231026	5.91	7370	-28.22	20230413	4995	5.91	20231026	7370	-28.22	20230413	4995	5.91	20231026	1.68	N	225530	500	181 억	219549	N	N	N	N
121	20231208	090843	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5280	10	2	0.19	529240	100	0.36	5270	5340	5270	6850	3690	5270	5292.40	0.60	0	11	5390	5330	5290	5230	5190	5360	5260	182	1580	500	3890	10	1	36338727	1919	15.90	2.16	12	0.00	332.00	2447.00	7370	20230413	-28.36	4995	20231026	5.71	7370	-28.36	20230413	4995	5.71	20231026	7370	-28.36	20230413	4995	5.71	20231026	1.68	N	225530	500	181 억	219549	N	N	N	N
122	20231207	160847	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5270	-10	5	-0.19	147099520	27830	101.77	5250	5350	5250	6860	3700	5280	5285.65	0.59	0	2794	5440	5360	5300	5220	5160	5330	5190	182	1580	500	3900	10	1	36338727	1915	15.87	2.15	12	0.08	332.00	2447.00	7370	20230413	-28.49	4995	20231026	5.51	7370	-28.49	20230413	4995	5.51	20231026	7370	-28.49	20230413	4995	5.51	20231026	1.69	N	225530	500	181 억	215888	N	N	N	N
123	20231207	150848	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5320	40	2	0.76	133528570	25259	92.37	5250	5350	5250	6860	3700	5280	5286.38	0.59	0	2634	5440	5360	5300	5220	5160	5330	5190	182	1580	500	3900	10	1	36338727	1933	16.02	2.17	12	0.07	332.00	2447.00	7370	20230413	-27.82	4995	20231026	6.51	7370	-27.82	20230413	4995	6.51	20231026	7370	-27.82	20230413	4995	6.51	20231026	1.69	N	225530	500	181 억	215888	N	N	N	N
124	20231207	140844	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5340	60	2	1.14	114975700	21764	79.59	5250	5350	5250	6860	3700	5280	5282.84	0.59	0	2461	5440	5360	5300	5220	5160	5330	5190	182	1580	500	3900	10	1	36338727	1940	16.08	2.18	12	0.06	332.00	2447.00	7370	20230413	-27.54	4995	20231026	6.91	7370	-27.54	20230413	4995	6.91	20231026	7370	-27.54	20230413	4995	6.91	20231026	1.69	N	225530	500	181 억	215888	N	N	N	N
125	20231207	130842	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5350	70	2	1.33	113252690	21441	78.41	5250	5350	5250	6860	3700	5280	5282.06	0.59	0	2537	5440	5360	5300	5220	5160	5330	5190	182	1580	500	3900	10	1	36338727	1944	16.11	2.19	12	0.06	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.69	N	225530	500	181 억	215888	N	N	N	N
126	20231207	120844	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5290	10	2	0.19	73118520	13848	50.64	5250	5300	5250	6860	3700	5280	5280.08	0.59	0	651	5440	5360	5300	5220	5160	5330	5190	182	1580	500	3900	10	1	36338727	1922	15.93	2.16	12	0.04	332.00	2447.00	7370	20230413	-28.22	4995	20231026	5.91	7370	-28.22	20230413	4995	5.91	20231026	7370	-28.22	20230413	4995	5.91	20231026	1.69	N	225530	500	181 억	215888	N	N	N	N
127	20231207	110840	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5290	10	2	0.19	68917800	13053	47.73	5250	5300	5250	6860	3700	5280	5279.84	0.59	0	651	5440	5360	5300	5220	5160	5330	5190	182	1580	500	3900	10	1	36338727	1922	15.93	2.16	12	0.04	332.00	2447.00	7370	20230413	-28.22	4995	20231026	5.91	7370	-28.22	20230413	4995	5.91	20231026	7370	-28.22	20230413	4995	5.91	20231026	1.69	N	225530	500	181 억	215888	N	N	N	N
128	20231207	100837	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5280	0	3	0.00	44975420	8519	31.15	5250	5300	5250	6860	3700	5280	5279.42	0.59	0	697	5440	5360	5300	5220	5160	5330	5190	182	1580	500	3900	10	1	36338727	1919	15.90	2.16	12	0.02	332.00	2447.00	7370	20230413	-28.36	4995	20231026	5.71	7370	-28.36	20230413	4995	5.71	20231026	7370	-28.36	20230413	4995	5.71	20231026	1.69	N	225530	500	181 억	215888	N	N	N	N
129	20231207	090845	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5300	20	2	0.38	1877400	355	1.30	5250	5300	5250	6860	3700	5280	5288.45	0.59	0	-40	5440	5360	5300	5220	5160	5330	5190	182	1580	500	3900	10	1	36338727	1926	15.96	2.17	12	0.00	332.00	2447.00	7370	20230413	-28.09	4995	20231026	6.11	7370	-28.09	20230413	4995	6.11	20231026	7370	-28.09	20230413	4995	6.11	20231026	1.69	N	225530	500	181 억	215888	N	N	N	N
130	20231206	160835	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5280	-20	5	-0.38	144098430	27346	131.46	5300	5380	5240	6890	3710	5300	5269.45	0.58	0	5079	5386	5342	5316	5272	5246	5330	5260	182	1590	500	3920	10	1	36338727	1919	15.90	2.16	12	0.08	332.00	2447.00	7370	20230413	-28.36	4995	20231026	5.71	7370	-28.36	20230413	4995	5.71	20231026	7370	-28.36	20230413	4995	5.71	20231026	1.69	N	225530	500	181 억	210809	N	N	N	N
131	20231206	150848	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5290	-10	5	-0.19	135576490	25732	123.71	5300	5380	5240	6890	3710	5300	5268.79	0.58	0	5082	5386	5342	5316	5272	5246	5330	5260	182	1590	500	3920	10	1	36338727	1922	15.93	2.16	12	0.07	332.00	2447.00	7370	20230413	-28.22	4995	20231026	5.91	7370	-28.22	20230413	4995	5.91	20231026	7370	-28.22	20230413	4995	5.91	20231026	1.69	N	225530	500	181 억	210809	N	N	N	N
132	20231206	140845	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5300	0	3	0.00	120748630	22924	110.21	5300	5380	5240	6890	3710	5300	5267.35	0.58	0	5060	5386	5342	5316	5272	5246	5330	5260	182	1590	500	3920	10	1	36338727	1926	15.96	2.17	12	0.06	332.00	2447.00	7370	20230413	-28.09	4995	20231026	6.11	7370	-28.09	20230413	4995	6.11	20231026	7370	-28.09	20230413	4995	6.11	20231026	1.69	N	225530	500	181 억	210809	N	N	N	N
133	20231206	130836	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5290	-10	5	-0.19	117582990	22325	107.33	5300	5380	5240	6890	3710	5300	5266.88	0.58	0	5060	5386	5342	5316	5272	5246	5330	5260	182	1590	500	3920	10	1	36338727	1922	15.93	2.16	12	0.06	332.00	2447.00	7370	20230413	-28.22	4995	20231026	5.91	7370	-28.22	20230413	4995	5.91	20231026	7370	-28.22	20230413	4995	5.91	20231026	1.69	N	225530	500	181 억	210809	N	N	N	N
134	20231206	120834	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5300	0	3	0.00	115002110	21837	104.98	5300	5380	5240	6890	3710	5300	5266.39	0.58	0	5060	5386	5342	5316	5272	5246	5330	5260	182	1590	500	3920	10	1	36338727	1926	15.96	2.17	12	0.06	332.00	2447.00	7370	20230413	-28.09	4995	20231026	6.11	7370	-28.09	20230413	4995	6.11	20231026	7370	-28.09	20230413	4995	6.11	20231026	1.69	N	225530	500	181 억	210809	N	N	N	N
135	20231206	110847	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5270	-30	5	-0.57	107340400	20387	98.01	5300	5380	5240	6890	3710	5300	5265.14	0.58	0	4918	5386	5342	5316	5272	5246	5330	5260	182	1590	500	3920	10	1	36338727	1915	15.87	2.15	12	0.06	332.00	2447.00	7370	20230413	-28.49	4995	20231026	5.51	7370	-28.49	20230413	4995	5.51	20231026	7370	-28.49	20230413	4995	5.51	20231026	1.69	N	225530	500	181 억	210809	N	N	N	N
136	20231206	100836	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5280	-20	5	-0.38	89737580	17054	81.99	5300	5380	5240	6890	3710	5300	5261.97	0.58	0	5924	5386	5342	5316	5272	5246	5330	5260	182	1590	500	3920	10	1	36338727	1919	15.90	2.16	12	0.05	332.00	2447.00	7370	20230413	-28.36	4995	20231026	5.71	7370	-28.36	20230413	4995	5.71	20231026	7370	-28.36	20230413	4995	5.71	20231026	1.69	N	225530	500	181 억	210809	N	N	N	N
137	20231206	090839	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5330	30	2	0.57	6596160	1237	5.95	5300	5380	5300	6890	3710	5300	5332.38	0.58	0	-188	5386	5342	5316	5272	5246	5330	5260	182	1590	500	3920	10	1	36338727	1937	16.05	2.18	12	0.00	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.69	N	225530	500	181 억	210809	N	N	N	N
138	20231205	160843	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5300	-30	5	-0.56	110386790	20783	111.12	5330	5360	5290	6920	3740	5330	5311.49	0.59	0	-5235	5436	5382	5356	5302	5276	5370	5290	182	1590	500	3940	10	1	36338727	1926	15.96	2.17	12	0.06	332.00	2447.00	7370	20230413	-28.09	4995	20231026	6.11	7370	-28.09	20230413	4995	6.11	20231026	7370	-28.09	20230413	4995	6.11	20231026	1.69	N	225530	500	181 억	216044	N	N	N	N
139	20231205	150838	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5300	-30	5	-0.56	93256140	17547	93.81	5330	5360	5290	6920	3740	5330	5314.65	0.59	0	-3241	5436	5382	5356	5302	5276	5370	5290	182	1590	500	3940	10	1	36338727	1926	15.96	2.17	12	0.05	332.00	2447.00	7370	20230413	-28.09	4995	20231026	6.11	7370	-28.09	20230413	4995	6.11	20231026	7370	-28.09	20230413	4995	6.11	20231026	1.69	N	225530	500	181 억	216044	N	N	N	N
140	20231205	140839	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5330	0	3	0.00	76903280	14462	77.32	5330	5360	5300	6920	3740	5330	5317.61	0.59	0	-2654	5436	5382	5356	5302	5276	5370	5290	182	1590	500	3940	10	1	36338727	1937	16.05	2.18	12	0.04	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.69	N	225530	500	181 억	216044	N	N	N	N
141	20231205	130834	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5320	-10	5	-0.19	52508690	9871	52.77	5330	5360	5300	6920	3740	5330	5319.49	0.59	0	-552	5436	5382	5356	5302	5276	5370	5290	182	1590	500	3940	10	1	36338727	1933	16.02	2.17	12	0.03	332.00	2447.00	7370	20230413	-27.82	4995	20231026	6.51	7370	-27.82	20230413	4995	6.51	20231026	7370	-27.82	20230413	4995	6.51	20231026	1.69	N	225530	500	181 억	216044	N	N	N	N
142	20231205	120833	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5320	-10	5	-0.19	39328080	7391	39.52	5330	5360	5300	6920	3740	5330	5321.08	0.59	0	-552	5436	5382	5356	5302	5276	5370	5290	182	1590	500	3940	10	1	36338727	1933	16.02	2.17	12	0.02	332.00	2447.00	7370	20230413	-27.82	4995	20231026	6.51	7370	-27.82	20230413	4995	6.51	20231026	7370	-27.82	20230413	4995	6.51	20231026	1.69	N	225530	500	181 억	216044	N	N	N	N
143	20231205	110833	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5330	0	3	0.00	37949590	7132	38.13	5330	5360	5300	6920	3740	5330	5321.03	0.59	0	-519	5436	5382	5356	5302	5276	5370	5290	182	1590	500	3940	10	1	36338727	1937	16.05	2.18	12	0.02	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.69	N	225530	500	181 억	216044	N	N	N	N
144	20231205	100837	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5350	20	2	0.38	20708720	3889	20.79	5330	5360	5310	6920	3740	5330	5324.95	0.59	0	-476	5436	5382	5356	5302	5276	5370	5290	182	1590	500	3940	10	1	36338727	1944	16.11	2.19	12	0.01	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.69	N	225530	500	181 억	216044	N	N	N	N
145	20231205	090831	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5360	30	2	0.56	840170	157	0.84	5330	5360	5330	6920	3740	5330	5351.40	0.59	0	-125	5436	5382	5356	5302	5276	5370	5290	182	1590	500	3940	10	1	36338727	1948	16.14	2.19	12	0.00	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	7370	-27.27	20230413	4995	7.31	20231026	7370	-27.27	20230413	4995	7.31	20231026	1.69	N	225530	500	181 억	216044	N	N	N	N
146	20231204	160829	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5330	-60	5	-1.11	100139150	18664	123.32	5390	5410	5330	7000	3780	5390	5365.38	0.60	0	-1275	5456	5422	5376	5342	5296	5440	5360	182	1610	500	3980	10	1	36338727	1937	16.05	2.18	12	0.05	332.00	2447.00	7370	20230413	-27.68	4995	20231026	6.71	7370	-27.68	20230413	4995	6.71	20231026	7370	-27.68	20230413	4995	6.71	20231026	1.70	N	225530	500	181 억	217319	N	N	N	N
147	20231204	150833	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5370	-20	5	-0.37	74133890	13794	91.14	5390	5410	5340	7000	3780	5390	5374.36	0.60	0	-718	5456	5422	5376	5342	5296	5440	5360	182	1610	500	3980	10	1	36338727	1951	16.17	2.19	12	0.04	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.70	N	225530	500	181 억	217319	N	N	N	N
148	20231204	140826	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5370	-20	5	-0.37	65364830	12158	80.33	5390	5410	5340	7000	3780	5390	5376.28	0.60	0	-640	5456	5422	5376	5342	5296	5440	5360	182	1610	500	3980	10	1	36338727	1951	16.17	2.19	12	0.03	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.70	N	225530	500	181 억	217319	N	N	N	N
149	20231204	130825	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5370	-20	5	-0.37	63247600	11763	77.72	5390	5410	5340	7000	3780	5390	5376.83	0.60	0	-610	5456	5422	5376	5342	5296	5440	5360	182	1610	500	3980	10	1	36338727	1951	16.17	2.19	12	0.03	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.70	N	225530	500	181 억	217319	N	N	N	N
150	20231204	120826	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5390	0	3	0.00	34270930	6363	42.04	5390	5410	5360	7000	3780	5390	5385.97	0.60	0	-693	5456	5422	5376	5342	5296	5440	5360	182	1610	500	3980	10	1	36338727	1959	16.23	2.20	12	0.02	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.70	N	225530	500	181 억	217319	N	N	N	N
151	20231204	110828	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5390	0	3	0.00	26715520	4963	32.79	5390	5410	5360	7000	3780	5390	5382.94	0.60	0	-627	5456	5422	5376	5342	5296	5440	5360	182	1610	500	3980	10	1	36338727	1959	16.23	2.20	12	0.01	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.70	N	225530	500	181 억	217319	N	N	N	N
152	20231204	100827	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5390	0	3	0.00	19167820	3561	23.53	5390	5410	5360	7000	3780	5390	5382.71	0.60	0	-414	5456	5422	5376	5342	5296	5440	5360	182	1610	500	3980	10	1	36338727	1959	16.23	2.20	12	0.01	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.70	N	225530	500	181 억	217319	N	N	N	N
153	20231204	090827	57	100.00	KOSDAQ	비금속	N	N	N	N		N	5370	-20	5	-0.37	7014510	1302	8.60	5390	5410	5370	7000	3780	5390	5387.49	0.60	0	-1120	5456	5422	5376	5342	5296	5440	5360	182	1610	500	3980	10	1	36338727	1951	16.17	2.19	12	0.00	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.70	N	225530	500	181 억	217319	N	N	N	N
154	20231201	160827	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	40	2	0.75	80400070	14981	70.36	5350	5410	5330	6950	3750	5350	5366.80	0.60	0	-1149	5450	5400	5370	5320	5290	5385	5305	182	1600	500	3950	10	1	36338727	1959	16.23	2.20	12	0.04	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.70	N	225530	500	181 억	218017	N	N	N	N
155	20231201	150825	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5390	40	2	0.75	79704970	14852	69.75	5350	5410	5330	6950	3750	5350	5366.62	0.60	0	-1173	5450	5400	5370	5320	5290	5385	5305	182	1600	500	3950	10	1	36338727	1959	16.23	2.20	12	0.04	332.00	2447.00	7370	20230413	-26.87	4995	20231026	7.91	7370	-26.87	20230413	4995	7.91	20231026	7370	-26.87	20230413	4995	7.91	20231026	1.70	N	225530	500	181 억	218017	N	N	N	N
156	20231201	140825	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5360	10	2	0.19	62623340	11671	54.81	5350	5410	5330	6950	3750	5350	5365.72	0.60	0	-983	5450	5400	5370	5320	5290	5385	5305	182	1600	500	3950	10	1	36338727	1948	16.14	2.19	12	0.03	332.00	2447.00	7370	20230413	-27.27	4995	20231026	7.31	7370	-27.27	20230413	4995	7.31	20231026	7370	-27.27	20230413	4995	7.31	20231026	1.70	N	225530	500	181 억	218017	N	N	N	N
157	20231201	130827	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5400	50	2	0.93	51978950	9698	45.55	5350	5400	5330	6950	3750	5350	5359.76	0.60	0	498	5450	5400	5370	5320	5290	5385	5305	182	1600	500	3950	10	1	36338727	1962	16.27	2.21	12	0.03	332.00	2447.00	7370	20230413	-26.73	4995	20231026	8.11	7370	-26.73	20230413	4995	8.11	20231026	7370	-26.73	20230413	4995	8.11	20231026	1.70	N	225530	500	181 억	218017	N	N	N	N
158	20231201	120832	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5380	30	2	0.56	39056650	7295	34.26	5350	5380	5330	6950	3750	5350	5353.89	0.60	0	645	5450	5400	5370	5320	5290	5385	5305	182	1600	500	3950	10	1	36338727	1955	16.20	2.20	12	0.02	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.70	N	225530	500	181 억	218017	N	N	N	N
159	20231201	110827	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5370	20	2	0.37	34543790	6454	30.31	5350	5380	5330	6950	3750	5350	5352.31	0.60	0	734	5450	5400	5370	5320	5290	5385	5305	182	1600	500	3950	10	1	36338727	1951	16.17	2.19	12	0.02	332.00	2447.00	7370	20230413	-27.14	4995	20231026	7.51	7370	-27.14	20230413	4995	7.51	20231026	7370	-27.14	20230413	4995	7.51	20231026	1.70	N	225530	500	181 억	218017	N	N	N	N
160	20231201	100832	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5380	30	2	0.56	18042210	3369	15.82	5350	5380	5330	6950	3750	5350	5355.36	0.60	0	-125	5450	5400	5370	5320	5290	5385	5305	182	1600	500	3950	10	1	36338727	1955	16.20	2.20	12	0.01	332.00	2447.00	7370	20230413	-27.00	4995	20231026	7.71	7370	-27.00	20230413	4995	7.71	20231026	7370	-27.00	20230413	4995	7.71	20231026	1.70	N	225530	500	181 억	218017	N	N	N	N
161	20231201	090824	55	40.00	KOSDAQ	비금속	N	N	N	Y	40	N	5350	0	3	0.00	1964550	368	1.73	5350	5350	5330	6950	3750	5350	5338.45	0.60	0	-76	5450	5400	5370	5320	5290	5385	5305	182	1600	500	3950	10	1	36338727	1944	16.11	2.19	12	0.00	332.00	2447.00	7370	20230413	-27.41	4995	20231026	7.11	7370	-27.41	20230413	4995	7.11	20231026	7370	-27.41	20230413	4995	7.11	20231026	1.70	N	225530	500	181 억	218017	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History