KissMeData/043910/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160529	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	14	2	1.35	347710037	332589	151.29	1036	1056	1030	1350	728	1039	1045.40	2.25	113296	106319	1046	1042	1038	1034	1030	1040	1032	407	311	500	740	1	1	81391457	857	210.60	1.26	12	0.41	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.28	N	043910	500	406 억	1835268	N	N	0	N	N
3	20231229	150526	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	14	2	1.35	347710037	332589	151.29	1036	1056	1030	1350	728	1039	1045.40	2.25	113296	106319	1046	1042	1038	1034	1030	1040	1032	407	311	500	740	1	1	81391457	857	210.60	1.26	12	0.41	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.28	N	043910	500	406 억	1835268	N	N	0	N	N
4	20231229	140526	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	14	2	1.35	347710037	332589	151.29	1036	1056	1030	1350	728	1039	1045.40	2.25	113296	106319	1046	1042	1038	1034	1030	1040	1032	407	311	500	740	1	1	81391457	857	210.60	1.26	12	0.41	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.28	N	043910	500	406 억	1835268	N	N	0	N	N
5	20231229	130526	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	14	2	1.35	347710037	332589	151.29	1036	1056	1030	1350	728	1039	1045.40	2.25	113296	106319	1046	1042	1038	1034	1030	1040	1032	407	311	500	740	1	1	81391457	857	210.60	1.26	12	0.41	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.28	N	043910	500	406 억	1835268	N	N	0	N	N
6	20231229	120526	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	14	2	1.35	347710037	332589	151.29	1036	1056	1030	1350	728	1039	1045.40	2.25	113296	106319	1046	1042	1038	1034	1030	1040	1032	407	311	500	740	1	1	81391457	857	210.60	1.26	12	0.41	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.28	N	043910	500	406 억	1835268	N	N	0	N	N
7	20231229	110505	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	14	2	1.35	347710037	332589	151.29	1036	1056	1030	1350	728	1039	1045.40	2.25	113296	106319	1046	1042	1038	1034	1030	1040	1032	407	311	500	740	1	1	81391457	857	210.60	1.26	12	0.41	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.28	N	043910	500	406 억	1835268	N	N	0	N	N
8	20231229	100510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	14	2	1.35	347710037	332589	151.29	1036	1056	1030	1350	728	1039	1045.40	2.25	113296	106319	1046	1042	1038	1034	1030	1040	1032	407	311	500	740	1	1	81391457	857	210.60	1.26	12	0.41	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.28	N	043910	500	406 억	1835268	N	N	0	N	N
9	20231229	090510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	14	2	1.35	347710037	332589	151.29	1036	1056	1030	1350	728	1039	1045.40	2.25	113296	106319	1046	1042	1038	1034	1030	1040	1032	407	311	500	740	1	1	81391457	857	210.60	1.26	12	0.41	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.28	N	043910	500	406 억	1835268	N	N	0	N	N
10	20231228	160504	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	14	2	1.35	344464576	329504	149.88	1036	1056	1030	1350	728	1039	1045.40	2.12	0	106319	1046	1042	1038	1034	1030	1040	1032	407	311	500	740	1	1	81391457	857	210.60	1.26	12	0.40	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.28	N	043910	500	406 억	1721972	N	N	0	N	N
11	20231228	150510	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1055	16	2	1.54	335552141	321042	146.04	1036	1056	1030	1350	728	1039	1045.20	2.12	0	101719	1046	1042	1038	1034	1030	1040	1032	407	311	500	740	1	1	81391457	859	211.00	1.26	12	0.39	5.00	838.00	1719	20230717	-38.63	986	20230103	7.00	1719	-38.63	20230717	986	7.00	20230103	1719	-38.63	20230717	986	7.00	20230103	1.28	N	043910	500	406 억	1721972	N	N	0	N	N
12	20231228	140504	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	14	2	1.35	250272924	240069	109.20	1036	1054	1030	1350	728	1039	1042.50	2.12	0	67767	1046	1042	1038	1034	1030	1040	1032	407	311	500	740	1	1	81391457	857	210.60	1.26	12	0.29	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.28	N	043910	500	406 억	1721972	N	N	0	N	N
13	20231228	130505	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1044	5	2	0.48	154917004	149289	67.91	1036	1047	1030	1350	728	1039	1037.70	2.12	0	25583	1046	1042	1038	1034	1030	1040	1032	407	311	500	740	1	1	81391457	850	208.80	1.25	12	0.18	5.00	838.00	1719	20230717	-39.27	986	20230103	5.88	1719	-39.27	20230717	986	5.88	20230103	1719	-39.27	20230717	986	5.88	20230103	1.28	N	043910	500	406 억	1721972	N	N	0	N	N
14	20231228	120507	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	4	2	0.38	140904420	135869	61.80	1036	1047	1030	1350	728	1039	1037.06	2.12	0	20885	1046	1042	1038	1034	1030	1040	1032	407	311	500	740	1	1	81391457	849	208.60	1.24	12	0.17	5.00	838.00	1719	20230717	-39.33	986	20230103	5.78	1719	-39.33	20230717	986	5.78	20230103	1719	-39.33	20230717	986	5.78	20230103	1.28	N	043910	500	406 억	1721972	N	N	0	N	N
15	20231228	110506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	1	2	0.10	114365870	110405	50.22	1036	1044	1030	1350	728	1039	1035.88	2.12	0	16630	1046	1042	1038	1034	1030	1040	1032	407	311	500	740	1	1	81391457	846	208.00	1.24	12	0.14	5.00	838.00	1719	20230717	-39.50	986	20230103	5.48	1719	-39.50	20230717	986	5.48	20230103	1719	-39.50	20230717	986	5.48	20230103	1.28	N	043910	500	406 억	1721972	N	N	0	N	N
16	20231228	100504	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1041	2	2	0.19	75937125	73440	33.41	1036	1041	1030	1350	728	1039	1034.00	2.12	0	13898	1046	1042	1038	1034	1030	1040	1032	407	311	500	740	1	1	81391457	847	208.20	1.24	12	0.09	5.00	838.00	1719	20230717	-39.44	986	20230103	5.58	1719	-39.44	20230717	986	5.58	20230103	1719	-39.44	20230717	986	5.58	20230103	1.28	N	043910	500	406 억	1721972	N	N	0	N	N
17	20231228	090504	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1038	-1	5	-0.10	1842830	1778	0.81	1036	1038	1036	1350	728	1039	1036.46	2.12	0	454	1046	1042	1038	1034	1030	1040	1032	407	311	500	740	1	1	81391457	845	207.60	1.24	12	0.00	5.00	838.00	1719	20230717	-39.62	986	20230103	5.27	1719	-39.62	20230717	986	5.27	20230103	1719	-39.62	20230717	986	5.27	20230103	1.28	N	043910	500	406 억	1721972	N	N	0	N	N
18	20231227	160502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1039	3	2	0.29	227654149	219427	99.69	1042	1042	1034	1346	726	1036	1037.49	2.09	0	20400	1052	1044	1039	1031	1026	1041	1028	407	310	500	740	1	1	81391457	846	207.80	1.24	12	0.27	5.00	838.00	1719	20230717	-39.56	986	20230103	5.38	1719	-39.56	20230717	986	5.38	20230103	1719	-39.56	20230717	986	5.38	20230103	1.30	N	043910	500	406 억	1701572	N	N	0	N	N
19	20231227	150508	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	4	2	0.39	217380858	209535	95.19	1042	1042	1034	1346	726	1036	1037.45	2.09	0	17568	1052	1044	1039	1031	1026	1041	1028	407	310	500	740	1	1	81391457	846	208.00	1.24	12	0.26	5.00	838.00	1719	20230717	-39.50	986	20230103	5.48	1719	-39.50	20230717	986	5.48	20230103	1719	-39.50	20230717	986	5.48	20230103	1.30	N	043910	500	406 억	1701572	N	N	0	N	N
20	20231227	140506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1034	-2	5	-0.19	180857331	174317	79.19	1042	1042	1034	1346	726	1036	1037.52	2.09	0	13656	1052	1044	1039	1031	1026	1041	1028	407	310	500	740	1	1	81391457	842	206.80	1.23	12	0.21	5.00	838.00	1719	20230717	-39.85	986	20230103	4.87	1719	-39.85	20230717	986	4.87	20230103	1719	-39.85	20230717	986	4.87	20230103	1.30	N	043910	500	406 억	1701572	N	N	0	N	N
21	20231227	130502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1041	5	2	0.48	113113063	108955	49.50	1042	1042	1035	1346	726	1036	1038.17	2.09	0	8664	1052	1044	1039	1031	1026	1041	1028	407	310	500	740	1	1	81391457	847	208.20	1.24	12	0.13	5.00	838.00	1719	20230717	-39.44	986	20230103	5.58	1719	-39.44	20230717	986	5.58	20230103	1719	-39.44	20230717	986	5.58	20230103	1.30	N	043910	500	406 억	1701572	N	N	0	N	N
22	20231227	120502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1037	1	2	0.10	96738712	93193	42.34	1042	1042	1035	1346	726	1036	1038.06	2.09	0	2382	1052	1044	1039	1031	1026	1041	1028	407	310	500	740	1	1	81391457	844	207.40	1.24	12	0.11	5.00	838.00	1719	20230717	-39.67	986	20230103	5.17	1719	-39.67	20230717	986	5.17	20230103	1719	-39.67	20230717	986	5.17	20230103	1.30	N	043910	500	406 억	1701572	N	N	0	N	N
23	20231227	110505	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	4	2	0.39	85769422	82632	37.54	1042	1042	1035	1346	726	1036	1037.98	2.09	0	1620	1052	1044	1039	1031	1026	1041	1028	407	310	500	740	1	1	81391457	846	208.00	1.24	12	0.10	5.00	838.00	1719	20230717	-39.50	986	20230103	5.48	1719	-39.50	20230717	986	5.48	20230103	1719	-39.50	20230717	986	5.48	20230103	1.30	N	043910	500	406 억	1701572	N	N	0	N	N
24	20231227	100506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1036	0	3	0.00	39138565	37714	17.13	1042	1042	1035	1346	726	1036	1037.79	2.09	0	-6175	1052	1044	1039	1031	1026	1041	1028	407	310	500	740	1	1	81391457	843	207.20	1.24	12	0.05	5.00	838.00	1719	20230717	-39.73	986	20230103	5.07	1719	-39.73	20230717	986	5.07	20230103	1719	-39.73	20230717	986	5.07	20230103	1.30	N	043910	500	406 억	1701572	N	N	0	N	N
25	20231227	090506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1039	3	2	0.29	725183	699	0.32	1042	1042	1039	1346	726	1036	1039.41	2.09	0	-3	1052	1044	1039	1031	1026	1041	1028	407	310	500	740	1	1	81391457	846	207.80	1.24	12	0.00	5.00	838.00	1719	20230717	-39.56	986	20230103	5.38	1719	-39.56	20230717	986	5.38	20230103	1719	-39.56	20230717	986	5.38	20230103	1.30	N	043910	500	406 억	1701572	N	N	0	N	N
26	20231226	160507	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1036	-5	5	-0.48	228225411	219840	83.00	1041	1047	1034	1353	729	1041	1038.14	2.13	0	-31904	1050	1045	1042	1037	1034	1044	1036	407	312	500	740	1	1	81391457	843	207.20	1.24	12	0.27	5.00	838.00	1719	20230717	-39.73	986	20230103	5.07	1719	-39.73	20230717	986	5.07	20230103	1719	-39.73	20230717	986	5.07	20230103	1.31	N	043910	500	406 억	1731919	N	N	0	N	N
27	20231226	150504	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1038	-3	5	-0.29	208653853	200948	75.86	1041	1047	1034	1353	729	1041	1038.35	2.13	0	-31904	1050	1045	1042	1037	1034	1044	1036	407	312	500	740	1	1	81391457	845	207.60	1.24	12	0.25	5.00	838.00	1719	20230717	-39.62	986	20230103	5.27	1719	-39.62	20230717	986	5.27	20230103	1719	-39.62	20230717	986	5.27	20230103	1.31	N	043910	500	406 억	1731919	N	N	0	N	N
28	20231226	140505	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1040	-1	5	-0.10	177443552	170846	64.50	1041	1047	1034	1353	729	1041	1038.62	2.13	0	-31533	1050	1045	1042	1037	1034	1044	1036	407	312	500	740	1	1	81391457	846	208.00	1.24	12	0.21	5.00	838.00	1719	20230717	-39.50	986	20230103	5.48	1719	-39.50	20230717	986	5.48	20230103	1719	-39.50	20230717	986	5.48	20230103	1.31	N	043910	500	406 억	1731919	N	N	0	N	N
29	20231226	130506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1038	-3	5	-0.29	123400277	118959	44.91	1041	1047	1034	1353	729	1041	1037.33	2.13	0	-18870	1050	1045	1042	1037	1034	1044	1036	407	312	500	740	1	1	81391457	845	207.60	1.24	12	0.15	5.00	838.00	1719	20230717	-39.62	986	20230103	5.27	1719	-39.62	20230717	986	5.27	20230103	1719	-39.62	20230717	986	5.27	20230103	1.31	N	043910	500	406 억	1731919	N	N	0	N	N
30	20231226	120505	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1037	-4	5	-0.38	107041612	103186	38.96	1041	1047	1034	1353	729	1041	1037.37	2.13	0	-16680	1050	1045	1042	1037	1034	1044	1036	407	312	500	740	1	1	81391457	844	207.40	1.24	12	0.13	5.00	838.00	1719	20230717	-39.67	986	20230103	5.17	1719	-39.67	20230717	986	5.17	20230103	1719	-39.67	20230717	986	5.17	20230103	1.31	N	043910	500	406 억	1731919	N	N	0	N	N
31	20231226	110508	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1037	-4	5	-0.38	99694121	96100	36.28	1041	1047	1034	1353	729	1041	1037.40	2.13	0	-16567	1050	1045	1042	1037	1034	1044	1036	407	312	500	740	1	1	81391457	844	207.40	1.24	12	0.12	5.00	838.00	1719	20230717	-39.67	986	20230103	5.17	1719	-39.67	20230717	986	5.17	20230103	1719	-39.67	20230717	986	5.17	20230103	1.31	N	043910	500	406 억	1731919	N	N	0	N	N
32	20231226	100505	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1036	-5	5	-0.48	86841211	83720	31.61	1041	1047	1034	1353	729	1041	1037.28	2.13	0	-16302	1050	1045	1042	1037	1034	1044	1036	407	312	500	740	1	1	81391457	843	207.20	1.24	12	0.10	5.00	838.00	1719	20230717	-39.73	986	20230103	5.07	1719	-39.73	20230717	986	5.07	20230103	1719	-39.73	20230717	986	5.07	20230103	1.31	N	043910	500	406 억	1731919	N	N	0	N	N
33	20231226	090506	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1042	1	2	0.10	8059466	7739	2.92	1041	1047	1040	1353	729	1041	1041.41	2.13	0	-4652	1050	1045	1042	1037	1034	1044	1036	407	312	500	740	1	1	81391457	848	208.40	1.24	12	0.01	5.00	838.00	1719	20230717	-39.38	986	20230103	5.68	1719	-39.38	20230717	986	5.68	20230103	1719	-39.38	20230717	986	5.68	20230103	1.31	N	043910	500	406 억	1731919	N	N	0	N	N
34	20231222	160459	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1041	-4	5	-0.38	275098087	264100	110.05	1046	1047	1039	1358	732	1045	1041.64	2.15	0	-20649	1063	1054	1049	1040	1035	1051	1037	407	313	500	750	1	1	81391457	847	208.20	1.24	12	0.32	5.00	838.00	1719	20230717	-39.44	986	20230103	5.58	1719	-39.44	20230717	986	5.58	20230103	1719	-39.44	20230717	986	5.58	20230103	1.32	N	043910	500	406 억	1752981	N	N	0	N	N
35	20231222	150458	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1041	-4	5	-0.38	240717067	231058	96.28	1046	1047	1040	1358	732	1045	1041.80	2.15	0	-14486	1063	1054	1049	1040	1035	1051	1037	407	313	500	750	1	1	81391457	847	208.20	1.24	12	0.28	5.00	838.00	1719	20230717	-39.44	986	20230103	5.58	1719	-39.44	20230717	986	5.58	20230103	1719	-39.44	20230717	986	5.58	20230103	1.32	N	043910	500	406 억	1752981	N	N	0	N	N
36	20231222	140456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	-2	5	-0.19	206031766	197740	82.40	1046	1047	1040	1358	732	1045	1041.93	2.15	0	-11688	1063	1054	1049	1040	1035	1051	1037	407	313	500	750	1	1	81391457	849	208.60	1.24	12	0.24	5.00	838.00	1719	20230717	-39.33	986	20230103	5.78	1719	-39.33	20230717	986	5.78	20230103	1719	-39.33	20230717	986	5.78	20230103	1.32	N	043910	500	406 억	1752981	N	N	0	N	N
37	20231222	130455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	-2	5	-0.19	179486542	172251	71.78	1046	1047	1040	1358	732	1045	1042.01	2.15	0	-10866	1063	1054	1049	1040	1035	1051	1037	407	313	500	750	1	1	81391457	849	208.60	1.24	12	0.21	5.00	838.00	1719	20230717	-39.33	986	20230103	5.78	1719	-39.33	20230717	986	5.78	20230103	1719	-39.33	20230717	986	5.78	20230103	1.32	N	043910	500	406 억	1752981	N	N	0	N	N
38	20231222	120456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1042	-3	5	-0.29	163959071	157345	65.56	1046	1047	1040	1358	732	1045	1042.04	2.15	0	-10947	1063	1054	1049	1040	1035	1051	1037	407	313	500	750	1	1	81391457	848	208.40	1.24	12	0.19	5.00	838.00	1719	20230717	-39.38	986	20230103	5.68	1719	-39.38	20230717	986	5.68	20230103	1719	-39.38	20230717	986	5.68	20230103	1.32	N	043910	500	406 억	1752981	N	N	0	N	N
39	20231222	110457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1044	-1	5	-0.10	125815485	120724	50.31	1046	1047	1040	1358	732	1045	1042.17	2.15	0	-10834	1063	1054	1049	1040	1035	1051	1037	407	313	500	750	1	1	81391457	850	208.80	1.25	12	0.15	5.00	838.00	1719	20230717	-39.27	986	20230103	5.88	1719	-39.27	20230717	986	5.88	20230103	1719	-39.27	20230717	986	5.88	20230103	1.32	N	043910	500	406 억	1752981	N	N	0	N	N
40	20231222	100455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1046	1	2	0.10	115750703	111090	46.29	1046	1047	1040	1358	732	1045	1041.95	2.15	0	-12368	1063	1054	1049	1040	1035	1051	1037	407	313	500	750	1	1	81391457	851	209.20	1.25	12	0.14	5.00	838.00	1719	20230717	-39.15	986	20230103	6.09	1719	-39.15	20230717	986	6.09	20230103	1719	-39.15	20230717	986	6.09	20230103	1.32	N	043910	500	406 억	1752981	N	N	0	N	N
41	20231222	090455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1042	-3	5	-0.29	19709675	18889	7.87	1046	1046	1042	1358	732	1045	1043.45	2.15	0	-8450	1063	1054	1049	1040	1035	1051	1037	407	313	500	750	1	1	81391457	848	208.40	1.24	12	0.02	5.00	838.00	1719	20230717	-39.38	986	20230103	5.68	1719	-39.38	20230717	986	5.68	20230103	1719	-39.38	20230717	986	5.68	20230103	1.32	N	043910	500	406 억	1752981	N	N	0	N	N
42	20231221	160453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1045	-9	5	-0.85	248439355	236997	85.08	1052	1058	1044	1370	738	1054	1048.29	2.21	0	-49437	1066	1059	1053	1046	1040	1063	1050	407	316	500	750	1	1	81391457	851	209.00	1.25	12	0.29	5.00	838.00	1719	20230717	-39.21	986	20230103	5.98	1719	-39.21	20230717	986	5.98	20230103	1719	-39.21	20230717	986	5.98	20230103	1.31	N	043910	500	406 억	1802413	N	N	28	N	N
43	20231221	150455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1046	-8	5	-0.76	205245564	195674	70.25	1052	1058	1045	1370	738	1054	1048.92	2.21	0	-33414	1066	1059	1053	1046	1040	1063	1050	407	316	500	750	1	1	81391457	851	209.20	1.25	12	0.24	5.00	838.00	1719	20230717	-39.15	986	20230103	6.09	1719	-39.15	20230717	986	6.09	20230103	1719	-39.15	20230717	986	6.09	20230103	1.31	N	043910	500	406 억	1802413	N	N	28	N	N
44	20231221	140453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1047	-7	5	-0.66	183519133	174908	62.79	1052	1058	1045	1370	738	1054	1049.23	2.21	0	-24743	1066	1059	1053	1046	1040	1063	1050	407	316	500	750	1	1	81391457	852	209.40	1.25	12	0.21	5.00	838.00	1719	20230717	-39.09	986	20230103	6.19	1719	-39.09	20230717	986	6.19	20230103	1719	-39.09	20230717	986	6.19	20230103	1.31	N	043910	500	406 억	1802413	N	N	28	N	N
45	20231221	130454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1047	-7	5	-0.66	159989692	152435	54.73	1052	1058	1045	1370	738	1054	1049.56	2.21	0	-19292	1066	1059	1053	1046	1040	1063	1050	407	316	500	750	1	1	81391457	852	209.40	1.25	12	0.19	5.00	838.00	1719	20230717	-39.09	986	20230103	6.19	1719	-39.09	20230717	986	6.19	20230103	1719	-39.09	20230717	986	6.19	20230103	1.31	N	043910	500	406 억	1802413	N	N	28	N	N
46	20231221	120456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1048	-6	5	-0.57	144979804	138114	49.58	1052	1058	1045	1370	738	1054	1049.71	2.21	0	-17169	1066	1059	1053	1046	1040	1063	1050	407	316	500	750	1	1	81391457	853	209.60	1.25	12	0.17	5.00	838.00	1719	20230717	-39.03	986	20230103	6.29	1719	-39.03	20230717	986	6.29	20230103	1719	-39.03	20230717	986	6.29	20230103	1.31	N	043910	500	406 억	1802413	N	N	28	N	N
47	20231221	110456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1047	-7	5	-0.66	124098240	118195	42.43	1052	1058	1045	1370	738	1054	1049.94	2.21	0	-16457	1066	1059	1053	1046	1040	1063	1050	407	316	500	750	1	1	81391457	852	209.40	1.25	12	0.15	5.00	838.00	1719	20230717	-39.09	986	20230103	6.19	1719	-39.09	20230717	986	6.19	20230103	1719	-39.09	20230717	986	6.19	20230103	1.31	N	043910	500	406 억	1802413	N	N	28	N	N
48	20231221	100453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	-1	5	-0.09	62931031	59895	21.50	1052	1058	1046	1370	738	1054	1050.69	2.21	0	16057	1066	1059	1053	1046	1040	1063	1050	407	316	500	750	1	1	81391457	857	210.60	1.26	12	0.07	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.31	N	043910	500	406 억	1802413	N	N	28	N	N
49	20231221	090455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1049	-5	5	-0.47	8698769	8293	2.98	1052	1052	1046	1370	738	1054	1048.93	2.21	0	195	1066	1059	1053	1046	1040	1063	1050	407	316	500	750	1	1	81391457	854	209.80	1.25	12	0.01	5.00	838.00	1719	20230717	-38.98	986	20230103	6.39	1719	-38.98	20230717	986	6.39	20230103	1719	-38.98	20230717	986	6.39	20230103	1.31	N	043910	500	406 억	1802413	N	N	28	N	N
50	20231220	160455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1054	6	2	0.57	291265029	276409	105.85	1049	1060	1047	1362	734	1048	1053.75	2.14	0	56884	1060	1053	1050	1043	1040	1052	1042	407	314	500	750	1	1	81391457	858	210.80	1.26	12	0.34	5.00	838.00	1719	20230717	-38.69	986	20230103	6.90	1719	-38.69	20230717	986	6.90	20230103	1719	-38.69	20230717	986	6.90	20230103	1.35	N	043910	500	406 억	1745312	N	N	28	N	N
51	20231220	150520	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1054	6	2	0.57	278780965	264591	101.33	1049	1060	1047	1362	734	1048	1053.63	2.14	0	56010	1060	1053	1050	1043	1040	1052	1042	407	314	500	750	1	1	81391457	858	210.80	1.26	12	0.33	5.00	838.00	1719	20230717	-38.69	986	20230103	6.90	1719	-38.69	20230717	986	6.90	20230103	1719	-38.69	20230717	986	6.90	20230103	1.35	N	043910	500	406 억	1745312	N	N	15	N	N
52	20231220	140527	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	9	2	0.86	227118351	215620	82.57	1049	1060	1047	1362	734	1048	1053.33	2.14	0	56049	1060	1053	1050	1043	1040	1052	1042	407	314	500	750	1	1	81391457	860	211.40	1.26	12	0.26	5.00	838.00	1719	20230717	-38.51	986	20230103	7.20	1719	-38.51	20230717	986	7.20	20230103	1719	-38.51	20230717	986	7.20	20230103	1.35	N	043910	500	406 억	1745312	N	N	15	N	N
53	20231220	130523	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1056	8	2	0.76	220809131	209653	80.29	1049	1060	1047	1362	734	1048	1053.21	2.14	0	53192	1060	1053	1050	1043	1040	1052	1042	407	314	500	750	1	1	81391457	859	211.20	1.26	12	0.26	5.00	838.00	1719	20230717	-38.57	986	20230103	7.10	1719	-38.57	20230717	986	7.10	20230103	1719	-38.57	20230717	986	7.10	20230103	1.35	N	043910	500	406 억	1745312	N	N	15	N	N
54	20231220	120453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1056	8	2	0.76	195107797	185338	70.98	1049	1060	1047	1362	734	1048	1052.71	2.14	0	46936	1060	1053	1050	1043	1040	1052	1042	407	314	500	750	1	1	81391457	859	211.20	1.26	12	0.23	5.00	838.00	1719	20230717	-38.57	986	20230103	7.10	1719	-38.57	20230717	986	7.10	20230103	1719	-38.57	20230717	986	7.10	20230103	1.35	N	043910	500	406 억	1745312	N	N	15	N	N
55	20231220	110455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	9	2	0.86	170157315	161739	61.94	1049	1059	1047	1362	734	1048	1052.05	2.14	0	41823	1060	1053	1050	1043	1040	1052	1042	407	314	500	750	1	1	81391457	860	211.40	1.26	12	0.20	5.00	838.00	1719	20230717	-38.51	986	20230103	7.20	1719	-38.51	20230717	986	7.20	20230103	1719	-38.51	20230717	986	7.20	20230103	1.35	N	043910	500	406 억	1745312	N	N	15	N	N
56	20231220	100454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1056	8	2	0.76	129132913	122912	47.07	1049	1058	1047	1362	734	1048	1050.61	2.14	0	29331	1060	1053	1050	1043	1040	1052	1042	407	314	500	750	1	1	81391457	859	211.20	1.26	12	0.15	5.00	838.00	1719	20230717	-38.57	986	20230103	7.10	1719	-38.57	20230717	986	7.10	20230103	1719	-38.57	20230717	986	7.10	20230103	1.35	N	043910	500	406 억	1745312	N	N	15	N	N
57	20231220	090454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	5	2	0.48	17594130	16773	6.42	1049	1054	1048	1362	734	1048	1048.96	2.14	0	73	1060	1053	1050	1043	1040	1052	1042	407	314	500	750	1	1	81391457	857	210.60	1.26	12	0.02	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.35	N	043910	500	406 억	1745312	N	N	15	N	N
58	20231219	160453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1048	-7	5	-0.66	256040591	243805	136.95	1055	1057	1047	1371	739	1055	1050.19	2.15	0	-2695	1071	1062	1056	1047	1041	1060	1045	407	316	500	750	1	1	81391457	853	209.60	1.25	12	0.30	5.00	838.00	1719	20230717	-39.03	986	20230103	6.29	1719	-39.03	20230717	986	6.29	20230103	1719	-39.03	20230717	986	6.29	20230103	1.34	N	043910	500	406 억	1748126	N	N	15	N	N
59	20231219	150455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	-5	5	-0.47	245808712	234043	131.46	1055	1057	1047	1371	739	1055	1050.27	2.15	0	-606	1071	1062	1056	1047	1041	1060	1045	407	316	500	750	1	1	81391457	855	210.00	1.25	12	0.29	5.00	838.00	1719	20230717	-38.92	986	20230103	6.49	1719	-38.92	20230717	986	6.49	20230103	1719	-38.92	20230717	986	6.49	20230103	1.34	N	043910	500	406 억	1748126	N	N	0	N	N
60	20231219	140453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	-3	5	-0.28	201846716	192147	107.93	1055	1057	1047	1371	739	1055	1050.48	2.15	0	-170	1071	1062	1056	1047	1041	1060	1045	407	316	500	750	1	1	81391457	856	210.40	1.26	12	0.24	5.00	838.00	1719	20230717	-38.80	986	20230103	6.69	1719	-38.80	20230717	986	6.69	20230103	1719	-38.80	20230717	986	6.69	20230103	1.34	N	043910	500	406 억	1748126	N	N	0	N	N
61	20231219	130455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	-5	5	-0.47	169805534	161684	90.82	1055	1057	1047	1371	739	1055	1050.23	2.15	0	-85	1071	1062	1056	1047	1041	1060	1045	407	316	500	750	1	1	81391457	855	210.00	1.25	12	0.20	5.00	838.00	1719	20230717	-38.92	986	20230103	6.49	1719	-38.92	20230717	986	6.49	20230103	1719	-38.92	20230717	986	6.49	20230103	1.34	N	043910	500	406 억	1748126	N	N	0	N	N
62	20231219	120456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	-2	5	-0.19	158020442	150461	84.52	1055	1057	1047	1371	739	1055	1050.24	2.15	0	1795	1071	1062	1056	1047	1041	1060	1045	407	316	500	750	1	1	81391457	857	210.60	1.26	12	0.18	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.34	N	043910	500	406 억	1748126	N	N	0	N	N
63	20231219	110455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	-3	5	-0.28	128255303	122122	68.60	1055	1057	1047	1371	739	1055	1050.22	2.15	0	-3551	1071	1062	1056	1047	1041	1060	1045	407	316	500	750	1	1	81391457	856	210.40	1.26	12	0.15	5.00	838.00	1719	20230717	-38.80	986	20230103	6.69	1719	-38.80	20230717	986	6.69	20230103	1719	-38.80	20230717	986	6.69	20230103	1.34	N	043910	500	406 억	1748126	N	N	0	N	N
64	20231219	100452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	-2	5	-0.19	91166085	86803	48.76	1055	1057	1047	1371	739	1055	1050.26	2.15	0	-4711	1071	1062	1056	1047	1041	1060	1045	407	316	500	750	1	1	81391457	857	210.60	1.26	12	0.11	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.34	N	043910	500	406 억	1748126	N	N	0	N	N
65	20231219	090453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1055	0	3	0.00	4187295	3969	2.23	1055	1055	1055	1371	739	1055	1055.00	2.15	0	-2662	1071	1062	1056	1047	1041	1060	1045	407	316	500	750	1	1	81391457	859	211.00	1.26	12	0.00	5.00	838.00	1719	20230717	-38.63	986	20230103	7.00	1719	-38.63	20230717	986	7.00	20230103	1719	-38.63	20230717	986	7.00	20230103	1.34	N	043910	500	406 억	1748126	N	N	0	N	N
66	20231218	160453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1055	-5	5	-0.47	184166555	174571	61.06	1065	1065	1050	1378	742	1060	1054.97	2.18	0	-25836	1082	1070	1060	1048	1038	1077	1055	407	318	500	760	1	1	81391457	859	211.00	1.26	12	0.21	5.00	838.00	1719	20230717	-38.63	986	20230103	7.00	1719	-38.63	20230717	986	7.00	20230103	1719	-38.63	20230717	986	7.00	20230103	1.35	N	043910	500	406 억	1773962	N	N	4	N	N
67	20231218	150452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1055	-5	5	-0.47	165770042	157138	54.96	1065	1065	1050	1378	742	1060	1054.93	2.18	0	-24895	1082	1070	1060	1048	1038	1077	1055	407	318	500	760	1	1	81391457	859	211.00	1.26	12	0.19	5.00	838.00	1719	20230717	-38.63	986	20230103	7.00	1719	-38.63	20230717	986	7.00	20230103	1719	-38.63	20230717	986	7.00	20230103	1.35	N	043910	500	406 억	1773962	N	N	4	N	N
68	20231218	140451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1054	-6	5	-0.57	148157694	140449	49.13	1065	1065	1050	1378	742	1060	1054.89	2.18	0	-24089	1082	1070	1060	1048	1038	1077	1055	407	318	500	760	1	1	81391457	858	210.80	1.26	12	0.17	5.00	838.00	1719	20230717	-38.69	986	20230103	6.90	1719	-38.69	20230717	986	6.90	20230103	1719	-38.69	20230717	986	6.90	20230103	1.35	N	043910	500	406 억	1773962	N	N	4	N	N
69	20231218	130452	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1054	-6	5	-0.57	128866751	122145	42.72	1065	1065	1050	1378	742	1060	1055.03	2.18	0	-20653	1082	1070	1060	1048	1038	1077	1055	407	318	500	760	1	1	81391457	858	210.80	1.26	12	0.15	5.00	838.00	1719	20230717	-38.69	986	20230103	6.90	1719	-38.69	20230717	986	6.90	20230103	1719	-38.69	20230717	986	6.90	20230103	1.35	N	043910	500	406 억	1773962	N	N	4	N	N
70	20231218	120448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1054	-6	5	-0.57	116439063	110357	38.60	1065	1065	1050	1378	742	1060	1055.11	2.18	0	-15333	1082	1070	1060	1048	1038	1077	1055	407	318	500	760	1	1	81391457	858	210.80	1.26	12	0.14	5.00	838.00	1719	20230717	-38.69	986	20230103	6.90	1719	-38.69	20230717	986	6.90	20230103	1719	-38.69	20230717	986	6.90	20230103	1.35	N	043910	500	406 억	1773962	N	N	4	N	N
71	20231218	110451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	-2	5	-0.19	89192982	84578	29.58	1065	1065	1050	1378	742	1060	1054.56	2.18	0	-12347	1082	1070	1060	1048	1038	1077	1055	407	318	500	760	1	1	81391457	861	211.60	1.26	12	0.10	5.00	838.00	1719	20230717	-38.45	986	20230103	7.30	1719	-38.45	20230717	986	7.30	20230103	1719	-38.45	20230717	986	7.30	20230103	1.35	N	043910	500	406 억	1773962	N	N	4	N	N
72	20231218	100450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	-9	5	-0.85	55302893	52414	18.33	1065	1065	1051	1378	742	1060	1055.12	2.18	0	-11723	1082	1070	1060	1048	1038	1077	1055	407	318	500	760	1	1	81391457	855	210.20	1.25	12	0.06	5.00	838.00	1719	20230717	-38.86	986	20230103	6.59	1719	-38.86	20230717	986	6.59	20230103	1719	-38.86	20230717	986	6.59	20230103	1.35	N	043910	500	406 억	1773962	N	N	4	N	N
73	20231218	090447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	-1	5	-0.09	3263867	3073	1.07	1065	1065	1059	1378	742	1060	1062.11	2.18	0	-1882	1082	1070	1060	1048	1038	1077	1055	407	318	500	760	1	1	81391457	862	211.80	1.26	12	0.00	5.00	838.00	1719	20230717	-38.39	986	20230103	7.40	1719	-38.39	20230717	986	7.40	20230103	1719	-38.39	20230717	986	7.40	20230103	1.35	N	043910	500	406 억	1773962	N	N	4	N	N
74	20231215	160448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	7	2	0.66	300788355	283333	83.78	1053	1072	1050	1368	738	1053	1061.61	2.10	0	55147	1084	1068	1050	1034	1016	1059	1025	407	315	500	750	1	1	81391457	863	212.00	1.26	12	0.35	5.00	838.00	1719	20230717	-38.34	986	20230103	7.51	1719	-38.34	20230717	986	7.51	20230103	1719	-38.34	20230717	986	7.51	20230103	1.33	N	043910	500	406 억	1710943	N	N	4	N	N
75	20231215	150451	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	7	2	0.66	293276756	276244	81.68	1053	1072	1050	1368	738	1053	1061.66	2.10	0	56338	1084	1068	1050	1034	1016	1059	1025	407	315	500	750	1	1	81391457	863	212.00	1.26	12	0.34	5.00	838.00	1719	20230717	-38.34	986	20230103	7.51	1719	-38.34	20230717	986	7.51	20230103	1719	-38.34	20230717	986	7.51	20230103	1.33	N	043910	500	406 억	1710943	N	N	0	N	N
76	20231215	140450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1057	4	2	0.38	277056164	260897	77.14	1053	1072	1050	1368	738	1053	1061.94	2.10	0	59263	1084	1068	1050	1034	1016	1059	1025	407	315	500	750	1	1	81391457	860	211.40	1.26	12	0.32	5.00	838.00	1719	20230717	-38.51	986	20230103	7.20	1719	-38.51	20230717	986	7.20	20230103	1719	-38.51	20230717	986	7.20	20230103	1.33	N	043910	500	406 억	1710943	N	N	0	N	N
77	20231215	130447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1061	8	2	0.76	251003547	236317	69.88	1053	1072	1050	1368	738	1053	1062.15	2.10	0	60138	1084	1068	1050	1034	1016	1059	1025	407	315	500	750	1	1	81391457	864	212.20	1.27	12	0.29	5.00	838.00	1719	20230717	-38.28	986	20230103	7.61	1719	-38.28	20230717	986	7.61	20230103	1719	-38.28	20230717	986	7.61	20230103	1.33	N	043910	500	406 억	1710943	N	N	0	N	N
78	20231215	120448	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	9	2	0.85	230171758	216704	64.08	1053	1072	1050	1368	738	1053	1062.15	2.10	0	59762	1084	1068	1050	1034	1016	1059	1025	407	315	500	750	1	1	81391457	864	212.40	1.27	12	0.27	5.00	838.00	1719	20230717	-38.22	986	20230103	7.71	1719	-38.22	20230717	986	7.71	20230103	1719	-38.22	20230717	986	7.71	20230103	1.33	N	043910	500	406 억	1710943	N	N	0	N	N
79	20231215	110446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	13	2	1.23	205593071	193591	57.24	1053	1072	1050	1368	738	1053	1062.00	2.10	0	61045	1084	1068	1050	1034	1016	1059	1025	407	315	500	750	1	1	81391457	868	213.20	1.27	12	0.24	5.00	838.00	1719	20230717	-37.99	986	20230103	8.11	1719	-37.99	20230717	986	8.11	20230103	1719	-37.99	20230717	986	8.11	20230103	1.33	N	043910	500	406 억	1710943	N	N	0	N	N
80	20231215	100450	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	12	2	1.14	89519216	84585	25.01	1053	1065	1050	1368	738	1053	1058.33	2.10	0	21978	1084	1068	1050	1034	1016	1059	1025	407	315	500	750	1	1	81391457	867	213.00	1.27	12	0.10	5.00	838.00	1719	20230717	-38.05	986	20230103	8.01	1719	-38.05	20230717	986	8.01	20230103	1719	-38.05	20230717	986	8.01	20230103	1.33	N	043910	500	406 억	1710943	N	N	0	N	N
81	20231215	090449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	5	2	0.47	11739569	11144	3.30	1053	1058	1050	1368	738	1053	1053.44	2.10	0	-1291	1084	1068	1050	1034	1016	1059	1025	407	315	500	750	1	1	81391457	861	211.60	1.26	12	0.01	5.00	838.00	1719	20230717	-38.45	986	20230103	7.30	1719	-38.45	20230717	986	7.30	20230103	1719	-38.45	20230717	986	7.30	20230103	1.33	N	043910	500	406 억	1710943	N	N	0	N	N
82	20231214	160446	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	-3	5	-0.28	354267215	336695	132.10	1061	1066	1032	1372	740	1056	1052.19	2.08	0	14125	1086	1070	1061	1045	1036	1066	1041	407	316	500	760	1	1	81391457	857	210.60	1.26	12	0.41	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.31	N	043910	500	406 억	1696827	N	N	0	N	N
83	20231214	150502	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1055	-1	5	-0.09	341118850	324199	127.20	1061	1066	1032	1372	740	1056	1052.19	2.08	0	11237	1086	1070	1061	1045	1036	1066	1041	407	316	500	760	1	1	81391457	859	211.00	1.26	12	0.40	5.00	838.00	1719	20230717	-38.63	986	20230103	7.00	1719	-38.63	20230717	986	7.00	20230103	1719	-38.63	20230717	986	7.00	20230103	1.31	N	043910	500	406 억	1696827	N	N	0	N	N
84	20231214	140456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1054	-2	5	-0.19	309447882	294124	115.40	1061	1066	1032	1372	740	1056	1052.10	2.08	0	11800	1086	1070	1061	1045	1036	1066	1041	407	316	500	760	1	1	81391457	858	210.80	1.26	12	0.36	5.00	838.00	1719	20230717	-38.69	986	20230103	6.90	1719	-38.69	20230717	986	6.90	20230103	1719	-38.69	20230717	986	6.90	20230103	1.31	N	043910	500	406 억	1696827	N	N	0	N	N
85	20231214	130457	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1049	-7	5	-0.66	270958140	257545	101.05	1061	1066	1032	1372	740	1056	1052.08	2.08	0	8976	1086	1070	1061	1045	1036	1066	1041	407	316	500	760	1	1	81391457	854	209.80	1.25	12	0.32	5.00	838.00	1719	20230717	-38.98	986	20230103	6.39	1719	-38.98	20230717	986	6.39	20230103	1719	-38.98	20230717	986	6.39	20230103	1.31	N	043910	500	406 억	1696827	N	N	0	N	N
86	20231214	120508	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	-4	5	-0.38	248601005	236257	92.69	1061	1066	1032	1372	740	1056	1052.25	2.08	0	9977	1086	1070	1061	1045	1036	1066	1041	407	316	500	760	1	1	81391457	856	210.40	1.26	12	0.29	5.00	838.00	1719	20230717	-38.80	986	20230103	6.69	1719	-38.80	20230717	986	6.69	20230103	1719	-38.80	20230717	986	6.69	20230103	1.31	N	043910	500	406 억	1696827	N	N	0	N	N
87	20231214	110447	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1056	0	3	0.00	178788747	169648	66.56	1061	1066	1032	1372	740	1056	1053.88	2.08	0	11947	1086	1070	1061	1045	1036	1066	1041	407	316	500	760	1	1	81391457	859	211.20	1.26	12	0.21	5.00	838.00	1719	20230717	-38.57	986	20230103	7.10	1719	-38.57	20230717	986	7.10	20230103	1719	-38.57	20230717	986	7.10	20230103	1.31	N	043910	500	406 억	1696827	N	N	0	N	N
88	20231214	100443	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1055	-1	5	-0.09	127760242	121170	47.54	1061	1066	1032	1372	740	1056	1054.39	2.08	0	18381	1086	1070	1061	1045	1036	1066	1041	407	316	500	760	1	1	81391457	859	211.00	1.26	12	0.15	5.00	838.00	1719	20230717	-38.63	986	20230103	7.00	1719	-38.63	20230717	986	7.00	20230103	1719	-38.63	20230717	986	7.00	20230103	1.31	N	043910	500	406 억	1696827	N	N	0	N	N
89	20231214	090427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	10	2	0.95	17541880	16470	6.46	1061	1066	1061	1372	740	1056	1065.08	2.08	0	-2422	1086	1070	1061	1045	1036	1066	1041	407	316	500	760	1	1	81391457	868	213.20	1.27	12	0.02	5.00	838.00	1719	20230717	-37.99	986	20230103	8.11	1719	-37.99	20230717	986	8.11	20230103	1719	-37.99	20230717	986	8.11	20230103	1.31	N	043910	500	406 억	1696827	N	N	0	N	N
90	20231213	160445	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1056	-14	5	-1.31	270721608	254782	102.72	1070	1077	1052	1391	749	1070	1062.56	2.14	0	-48274	1080	1074	1070	1064	1060	1078	1068	407	321	500	770	1	1	81391457	859	211.20	1.26	12	0.31	5.00	838.00	1719	20230717	-38.57	986	20230103	7.10	1719	-38.57	20230717	986	7.10	20230103	1719	-38.57	20230717	986	7.10	20230103	1.29	N	043910	500	406 억	1745086	N	N	0	N	N
91	20231213	150456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1056	-14	5	-1.31	258890701	243582	98.21	1070	1077	1052	1391	749	1070	1062.85	2.14	0	-44246	1080	1074	1070	1064	1060	1078	1068	407	321	500	770	1	1	81391457	859	211.20	1.26	12	0.30	5.00	838.00	1719	20230717	-38.57	986	20230103	7.10	1719	-38.57	20230717	986	7.10	20230103	1719	-38.57	20230717	986	7.10	20230103	1.29	N	043910	500	406 억	1745086	N	N	0	N	N
92	20231213	140456	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	-8	5	-0.75	191186632	179579	72.40	1070	1077	1061	1391	749	1070	1064.64	2.14	0	-22854	1080	1074	1070	1064	1060	1078	1068	407	321	500	770	1	1	81391457	864	212.40	1.27	12	0.22	5.00	838.00	1719	20230717	-38.22	986	20230103	7.71	1719	-38.22	20230717	986	7.71	20230103	1719	-38.22	20230717	986	7.71	20230103	1.29	N	043910	500	406 억	1745086	N	N	0	N	N
93	20231213	130454	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	-7	5	-0.65	153876096	144432	58.23	1070	1077	1061	1391	749	1070	1065.39	2.14	0	-25382	1080	1074	1070	1064	1060	1078	1068	407	321	500	770	1	1	81391457	865	212.60	1.27	12	0.18	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1719	-38.16	20230717	986	7.81	20230103	1719	-38.16	20230717	986	7.81	20230103	1.29	N	043910	500	406 억	1745086	N	N	0	N	N
94	20231213	120453	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	-4	5	-0.37	126000228	118258	47.68	1070	1077	1061	1391	749	1070	1065.47	2.14	0	-25544	1080	1074	1070	1064	1060	1078	1068	407	321	500	770	1	1	81391457	868	213.20	1.27	12	0.15	5.00	838.00	1719	20230717	-37.99	986	20230103	8.11	1719	-37.99	20230717	986	8.11	20230103	1719	-37.99	20230717	986	8.11	20230103	1.29	N	043910	500	406 억	1745086	N	N	0	N	N
95	20231213	110455	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1066	-4	5	-0.37	101323872	95054	38.32	1070	1077	1061	1391	749	1070	1065.96	2.14	0	-26159	1080	1074	1070	1064	1060	1078	1068	407	321	500	770	1	1	81391457	868	213.20	1.27	12	0.12	5.00	838.00	1719	20230717	-37.99	986	20230103	8.11	1719	-37.99	20230717	986	8.11	20230103	1719	-37.99	20230717	986	8.11	20230103	1.29	N	043910	500	406 억	1745086	N	N	0	N	N
96	20231213	100459	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	-8	5	-0.75	71925449	67403	27.18	1070	1077	1061	1391	749	1070	1067.09	2.14	0	-20479	1080	1074	1070	1064	1060	1078	1068	407	321	500	770	1	1	81391457	864	212.40	1.27	12	0.08	5.00	838.00	1719	20230717	-38.22	986	20230103	7.71	1719	-38.22	20230717	986	7.71	20230103	1719	-38.22	20230717	986	7.71	20230103	1.29	N	043910	500	406 억	1745086	N	N	0	N	N
97	20231213	090449	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1072	2	2	0.19	1358721	1273	0.51	1070	1072	1066	1391	749	1070	1067.23	2.14	0	-213	1080	1074	1070	1064	1060	1078	1068	407	321	500	770	1	1	81391457	873	214.40	1.28	12	0.00	5.00	838.00	1719	20230717	-37.64	986	20230103	8.72	1719	-37.64	20230717	986	8.72	20230103	1719	-37.64	20230717	986	8.72	20230103	1.29	N	043910	500	406 억	1745086	N	N	0	N	N
98	20231212	160434	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1070	1	2	0.09	265052233	247397	77.32	1069	1076	1066	1389	749	1069	1071.36	2.11	0	30927	1081	1074	1063	1056	1045	1078	1060	407	320	500	760	1	1	81391457	871	214.00	1.28	12	0.30	5.00	838.00	1719	20230717	-37.75	986	20230103	8.52	1719	-37.75	20230717	986	8.52	20230103	1719	-37.75	20230717	986	8.52	20230103	1.28	N	043910	500	406 억	1714159	N	N	0	N	N
99	20231212	150440	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1070	1	2	0.09	252524344	235686	73.66	1069	1076	1066	1389	749	1069	1071.44	2.11	0	31849	1081	1074	1063	1056	1045	1078	1060	407	320	500	760	1	1	81391457	871	214.00	1.28	12	0.29	5.00	838.00	1719	20230717	-37.75	986	20230103	8.52	1719	-37.75	20230717	986	8.52	20230103	1719	-37.75	20230717	986	8.52	20230103	1.28	N	043910	500	406 억	1714159	N	N	0	N	N
100	20231212	140422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1071	2	2	0.19	223744912	208778	65.25	1069	1076	1066	1389	749	1069	1071.69	2.11	0	27842	1081	1074	1063	1056	1045	1078	1060	407	320	500	760	1	1	81391457	872	214.20	1.28	12	0.26	5.00	838.00	1719	20230717	-37.70	986	20230103	8.62	1719	-37.70	20230717	986	8.62	20230103	1719	-37.70	20230717	986	8.62	20230103	1.28	N	043910	500	406 억	1714159	N	N	0	N	N
101	20231212	130419	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1072	3	2	0.28	188411690	175763	54.93	1069	1076	1066	1389	749	1069	1071.96	2.11	0	24515	1081	1074	1063	1056	1045	1078	1060	407	320	500	760	1	1	81391457	873	214.40	1.28	12	0.22	5.00	838.00	1719	20230717	-37.64	986	20230103	8.72	1719	-37.64	20230717	986	8.72	20230103	1719	-37.64	20230717	986	8.72	20230103	1.28	N	043910	500	406 억	1714159	N	N	0	N	N
102	20231212	120416	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1072	3	2	0.28	174118340	162430	50.77	1069	1076	1066	1389	749	1069	1071.96	2.11	0	24649	1081	1074	1063	1056	1045	1078	1060	407	320	500	760	1	1	81391457	873	214.40	1.28	12	0.20	5.00	838.00	1719	20230717	-37.64	986	20230103	8.72	1719	-37.64	20230717	986	8.72	20230103	1719	-37.64	20230717	986	8.72	20230103	1.28	N	043910	500	406 억	1714159	N	N	0	N	N
103	20231212	110422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1074	5	2	0.47	132508667	123666	38.65	1069	1076	1066	1389	749	1069	1071.50	2.11	0	24213	1081	1074	1063	1056	1045	1078	1060	407	320	500	760	1	1	81391457	874	214.80	1.28	12	0.15	5.00	838.00	1719	20230717	-37.52	986	20230103	8.92	1719	-37.52	20230717	986	8.92	20230103	1719	-37.52	20230717	986	8.92	20230103	1.28	N	043910	500	406 억	1714159	N	N	0	N	N
104	20231212	100438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1073	4	2	0.37	107768434	100594	31.44	1069	1076	1066	1389	749	1069	1071.32	2.11	0	20284	1081	1074	1063	1056	1045	1078	1060	407	320	500	760	1	1	81391457	873	214.60	1.28	12	0.12	5.00	838.00	1719	20230717	-37.58	986	20230103	8.82	1719	-37.58	20230717	986	8.82	20230103	1719	-37.58	20230717	986	8.82	20230103	1.28	N	043910	500	406 억	1714159	N	N	0	N	N
105	20231212	090435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1070	1	2	0.09	15679193	14689	4.59	1069	1070	1066	1389	749	1069	1067.41	2.11	0	-336	1081	1074	1063	1056	1045	1078	1060	407	320	500	760	1	1	81391457	871	214.00	1.28	12	0.02	5.00	838.00	1719	20230717	-37.75	986	20230103	8.52	1719	-37.75	20230717	986	8.52	20230103	1719	-37.75	20230717	986	8.52	20230103	1.28	N	043910	500	406 억	1714159	N	N	0	N	N
106	20231211	160438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1069	19	2	1.81	336175974	315751	112.22	1052	1070	1052	1365	735	1050	1064.69	1.99	-6881	84455	1067	1058	1051	1042	1035	1055	1039	407	315	500	750	1	1	81391457	870	213.80	1.28	12	0.39	5.00	838.00	1719	20230717	-37.81	986	20230103	8.42	1719	-37.81	20230717	986	8.42	20230103	1719	-37.81	20230717	986	8.42	20230103	1.29	N	043910	500	406 억	1622825	N	N	0	N	N
107	20231211	150436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1069	19	2	1.81	316322040	297170	105.61	1052	1070	1052	1365	735	1050	1064.45	1.99	-6881	78090	1067	1058	1051	1042	1035	1055	1039	407	315	500	750	1	1	81391457	870	213.80	1.28	12	0.37	5.00	838.00	1719	20230717	-37.81	986	20230103	8.42	1719	-37.81	20230717	986	8.42	20230103	1719	-37.81	20230717	986	8.42	20230103	1.29	N	043910	500	406 억	1622825	N	N	0	N	N
108	20231211	140436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1067	17	2	1.62	262190975	246501	87.60	1052	1069	1052	1365	735	1050	1063.65	1.99	-6881	70673	1067	1058	1051	1042	1035	1055	1039	407	315	500	750	1	1	81391457	868	213.40	1.27	12	0.30	5.00	838.00	1719	20230717	-37.93	986	20230103	8.22	1719	-37.93	20230717	986	8.22	20230103	1719	-37.93	20230717	986	8.22	20230103	1.29	N	043910	500	406 억	1622825	N	N	0	N	N
109	20231211	130438	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1064	14	2	1.33	222542897	209259	74.37	1052	1069	1052	1365	735	1050	1063.48	1.99	-6881	62492	1067	1058	1051	1042	1035	1055	1039	407	315	500	750	1	1	81391457	866	212.80	1.27	12	0.26	5.00	838.00	1719	20230717	-38.10	986	20230103	7.91	1719	-38.10	20230717	986	7.91	20230103	1719	-38.10	20230717	986	7.91	20230103	1.29	N	043910	500	406 억	1622825	N	N	0	N	N
110	20231211	120437	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	13	2	1.24	209087999	196589	69.87	1052	1069	1052	1365	735	1050	1063.58	1.99	-6881	60142	1067	1058	1051	1042	1035	1055	1039	407	315	500	750	1	1	81391457	865	212.60	1.27	12	0.24	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1719	-38.16	20230717	986	7.81	20230103	1719	-38.16	20230717	986	7.81	20230103	1.29	N	043910	500	406 억	1622825	N	N	0	N	N
111	20231211	110435	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1067	17	2	1.62	186392604	175287	62.30	1052	1069	1052	1365	735	1050	1063.36	1.99	-6881	58919	1067	1058	1051	1042	1035	1055	1039	407	315	500	750	1	1	81391457	868	213.40	1.27	12	0.22	5.00	838.00	1719	20230717	-37.93	986	20230103	8.22	1719	-37.93	20230717	986	8.22	20230103	1719	-37.93	20230717	986	8.22	20230103	1.29	N	043910	500	406 억	1622825	N	N	0	N	N
112	20231211	100436	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1064	14	2	1.33	81256141	76627	27.23	1052	1065	1052	1365	735	1050	1060.41	1.99	-6881	27444	1067	1058	1051	1042	1035	1055	1039	407	315	500	750	1	1	81391457	866	212.80	1.27	12	0.09	5.00	838.00	1719	20230717	-38.10	986	20230103	7.91	1719	-38.10	20230717	986	7.91	20230103	1719	-38.10	20230717	986	7.91	20230103	1.29	N	043910	500	406 억	1622825	N	N	0	N	N
113	20231211	090433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1056	6	2	0.57	1324481	1259	0.45	1052	1056	1052	1365	735	1050	1052.01	1.99	-6881	64	1067	1058	1051	1042	1035	1055	1039	407	315	500	750	1	1	81391457	859	211.20	1.26	12	0.00	5.00	838.00	1719	20230717	-38.57	986	20230103	7.10	1719	-38.57	20230717	986	7.10	20230103	1719	-38.57	20230717	986	7.10	20230103	1.29	N	043910	500	406 억	1622825	N	N	0	N	N
114	20231208	160431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	0	3	0.00	293265931	279208	69.52	1051	1060	1044	1365	735	1050	1050.35	1.99	0	6881	1090	1070	1059	1039	1028	1064	1033	407	315	500	750	1	1	81391457	855	210.00	1.25	12	0.34	5.00	838.00	1719	20230717	-38.92	986	20230103	6.49	1719	-38.92	20230717	986	6.49	20230103	1719	-38.92	20230717	986	6.49	20230103	1.29	N	043910	500	406 억	1622825	N	N	0	N	N
115	20231208	150433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1049	-1	5	-0.10	273185570	260056	64.75	1051	1060	1044	1365	735	1050	1050.49	1.99	0	4969	1090	1070	1059	1039	1028	1064	1033	407	315	500	750	1	1	81391457	854	209.80	1.25	12	0.32	5.00	838.00	1719	20230717	-38.98	986	20230103	6.39	1719	-38.98	20230717	986	6.39	20230103	1719	-38.98	20230717	986	6.39	20230103	1.29	N	043910	500	406 억	1622825	N	N	0	N	N
116	20231208	140431	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1051	1	2	0.10	230790872	219563	54.67	1051	1060	1044	1365	735	1050	1051.14	1.99	0	-101	1090	1070	1059	1039	1028	1064	1033	407	315	500	750	1	1	81391457	855	210.20	1.25	12	0.27	5.00	838.00	1719	20230717	-38.86	986	20230103	6.59	1719	-38.86	20230717	986	6.59	20230103	1719	-38.86	20230717	986	6.59	20230103	1.29	N	043910	500	406 억	1622825	N	N	0	N	N
117	20231208	130430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	2	2	0.19	169980550	161470	40.21	1051	1060	1045	1365	735	1050	1052.71	1.99	0	-3379	1090	1070	1059	1039	1028	1064	1033	407	315	500	750	1	1	81391457	856	210.40	1.26	12	0.20	5.00	838.00	1719	20230717	-38.80	986	20230103	6.69	1719	-38.80	20230717	986	6.69	20230103	1719	-38.80	20230717	986	6.69	20230103	1.29	N	043910	500	406 억	1622825	N	N	0	N	N
118	20231208	120427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	3	2	0.29	136177749	129240	32.18	1051	1060	1050	1365	735	1050	1053.68	1.99	0	-2173	1090	1070	1059	1039	1028	1064	1033	407	315	500	750	1	1	81391457	857	210.60	1.26	12	0.16	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.29	N	043910	500	406 억	1622825	N	N	0	N	N
119	20231208	110427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	3	2	0.29	100435834	95281	23.72	1051	1060	1050	1365	735	1050	1054.11	1.99	0	-3378	1090	1070	1059	1039	1028	1064	1033	407	315	500	750	1	1	81391457	857	210.60	1.26	12	0.12	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.29	N	043910	500	406 억	1622825	N	N	0	N	N
120	20231208	100433	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	3	2	0.29	56681372	53735	13.38	1051	1060	1050	1365	735	1050	1054.84	1.99	0	-5019	1090	1070	1059	1039	1028	1064	1033	407	315	500	750	1	1	81391457	857	210.60	1.26	12	0.07	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.29	N	043910	500	406 억	1622825	N	N	0	N	N
121	20231208	090428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	0	3	0.00	4402954	4188	1.04	1051	1055	1050	1365	735	1050	1051.36	1.99	0	-1224	1090	1070	1059	1039	1028	1064	1033	407	315	500	750	1	1	81391457	855	210.00	1.25	12	0.01	5.00	838.00	1719	20230717	-38.92	986	20230103	6.49	1719	-38.92	20230717	986	6.49	20230103	1719	-38.92	20230717	986	6.49	20230103	1.29	N	043910	500	406 억	1622825	N	N	0	N	N
122	20231207	160427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	-11	5	-1.04	423012455	400392	103.26	1061	1079	1048	1379	743	1061	1056.52	2.09	0	-79078	1077	1069	1053	1045	1029	1073	1049	407	318	500	760	1	1	81391457	855	210.00	1.25	12	0.49	5.00	838.00	1719	20230717	-38.92	986	20230103	6.49	1719	-38.92	20230717	986	6.49	20230103	1719	-38.92	20230717	986	6.49	20230103	1.24	N	043910	500	406 억	1704403	N	N	0	N	N
123	20231207	150429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	-9	5	-0.85	406469510	384636	99.20	1061	1079	1048	1379	743	1061	1056.76	2.09	0	-72097	1077	1069	1053	1045	1029	1073	1049	407	318	500	760	1	1	81391457	856	210.40	1.26	12	0.47	5.00	838.00	1719	20230717	-38.80	986	20230103	6.69	1719	-38.80	20230717	986	6.69	20230103	1719	-38.80	20230717	986	6.69	20230103	1.24	N	043910	500	406 억	1704403	N	N	0	N	N
124	20231207	140427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	-3	5	-0.28	306069837	289411	74.64	1061	1079	1048	1379	743	1061	1057.56	2.09	0	-33101	1077	1069	1053	1045	1029	1073	1049	407	318	500	760	1	1	81391457	861	211.60	1.26	12	0.36	5.00	838.00	1719	20230717	-38.45	986	20230103	7.30	1719	-38.45	20230717	986	7.30	20230103	1719	-38.45	20230717	986	7.30	20230103	1.24	N	043910	500	406 억	1704403	N	N	0	N	N
125	20231207	130428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	1	2	0.09	249747005	236130	60.90	1061	1079	1048	1379	743	1061	1057.66	2.09	0	-23189	1077	1069	1053	1045	1029	1073	1049	407	318	500	760	1	1	81391457	864	212.40	1.27	12	0.29	5.00	838.00	1719	20230717	-38.22	986	20230103	7.71	1719	-38.22	20230717	986	7.71	20230103	1719	-38.22	20230717	986	7.71	20230103	1.24	N	043910	500	406 억	1704403	N	N	0	N	N
126	20231207	120429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1049	-12	5	-1.13	132402495	125703	32.42	1061	1061	1048	1379	743	1061	1053.28	2.09	0	-29363	1077	1069	1053	1045	1029	1073	1049	407	318	500	760	1	1	81391457	854	209.80	1.25	12	0.15	5.00	838.00	1719	20230717	-38.98	986	20230103	6.39	1719	-38.98	20230717	986	6.39	20230103	1719	-38.98	20230717	986	6.39	20230103	1.24	N	043910	500	406 억	1704403	N	N	0	N	N
127	20231207	110426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1052	-9	5	-0.85	104748728	99362	25.62	1061	1061	1050	1379	743	1061	1054.19	2.09	0	-32153	1077	1069	1053	1045	1029	1073	1049	407	318	500	760	1	1	81391457	856	210.40	1.26	12	0.12	5.00	838.00	1719	20230717	-38.80	986	20230103	6.69	1719	-38.80	20230717	986	6.69	20230103	1719	-38.80	20230717	986	6.69	20230103	1.24	N	043910	500	406 억	1704403	N	N	0	N	N
128	20231207	100425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	-3	5	-0.28	62778185	59507	15.35	1061	1061	1052	1379	743	1061	1054.94	2.09	0	-13391	1077	1069	1053	1045	1029	1073	1049	407	318	500	760	1	1	81391457	861	211.60	1.26	12	0.07	5.00	838.00	1719	20230717	-38.45	986	20230103	7.30	1719	-38.45	20230717	986	7.30	20230103	1719	-38.45	20230717	986	7.30	20230103	1.24	N	043910	500	406 억	1704403	N	N	0	N	N
129	20231207	090430	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1058	-3	5	-0.28	12922323	12203	3.15	1061	1061	1054	1379	743	1061	1058.90	2.09	0	-5076	1077	1069	1053	1045	1029	1073	1049	407	318	500	760	1	1	81391457	861	211.60	1.26	12	0.01	5.00	838.00	1719	20230717	-38.45	986	20230103	7.30	1719	-38.45	20230717	986	7.30	20230103	1719	-38.45	20230717	986	7.30	20230103	1.24	N	043910	500	406 억	1704403	N	N	0	N	N
130	20231206	160421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1061	14	2	1.34	405063655	387517	112.46	1049	1061	1037	1361	733	1047	1045.04	2.11	0	-15511	1073	1059	1052	1038	1031	1056	1035	407	314	500	750	1	1	81391457	864	212.20	1.27	12	0.48	5.00	838.00	1719	20230717	-38.28	986	20230103	7.61	1719	-38.28	20230717	986	7.61	20230103	1719	-38.28	20230717	986	7.61	20230103	1.28	N	043910	500	406 억	1714007	N	N	0	N	N
131	20231206	150429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1053	6	2	0.57	345881316	331533	96.21	1049	1053	1037	1361	733	1047	1043.28	2.11	0	-22675	1073	1059	1052	1038	1031	1056	1035	407	314	500	750	1	1	81391457	857	210.60	1.26	12	0.41	5.00	838.00	1719	20230717	-38.74	986	20230103	6.80	1719	-38.74	20230717	986	6.80	20230103	1719	-38.74	20230717	986	6.80	20230103	1.28	N	043910	500	406 억	1714007	N	N	0	N	N
132	20231206	140428	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	3	2	0.29	282966884	271552	78.81	1049	1053	1037	1361	733	1047	1042.04	2.11	0	-39296	1073	1059	1052	1038	1031	1056	1035	407	314	500	750	1	1	81391457	855	210.00	1.25	12	0.33	5.00	838.00	1719	20230717	-38.92	986	20230103	6.49	1719	-38.92	20230717	986	6.49	20230103	1719	-38.92	20230717	986	6.49	20230103	1.28	N	043910	500	406 억	1714007	N	N	0	N	N
133	20231206	130424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1048	1	2	0.10	274262017	263257	76.40	1049	1053	1037	1361	733	1047	1041.80	2.11	0	-40688	1073	1059	1052	1038	1031	1056	1035	407	314	500	750	1	1	81391457	853	209.60	1.25	12	0.32	5.00	838.00	1719	20230717	-39.03	986	20230103	6.29	1719	-39.03	20230717	986	6.29	20230103	1719	-39.03	20230717	986	6.29	20230103	1.28	N	043910	500	406 억	1714007	N	N	0	N	N
134	20231206	120423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1045	-2	5	-0.19	250259535	240318	69.74	1049	1053	1037	1361	733	1047	1041.37	2.11	0	-42403	1073	1059	1052	1038	1031	1056	1035	407	314	500	750	1	1	81391457	851	209.00	1.25	12	0.30	5.00	838.00	1719	20230717	-39.21	986	20230103	5.98	1719	-39.21	20230717	986	5.98	20230103	1719	-39.21	20230717	986	5.98	20230103	1.28	N	043910	500	406 억	1714007	N	N	0	N	N
135	20231206	110429	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1043	-4	5	-0.38	225613574	216698	62.89	1049	1053	1037	1361	733	1047	1041.14	2.11	0	-46271	1073	1059	1052	1038	1031	1056	1035	407	314	500	750	1	1	81391457	849	208.60	1.24	12	0.27	5.00	838.00	1719	20230717	-39.33	986	20230103	5.78	1719	-39.33	20230717	986	5.78	20230103	1719	-39.33	20230717	986	5.78	20230103	1.28	N	043910	500	406 억	1714007	N	N	0	N	N
136	20231206	100425	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1041	-6	5	-0.57	130445410	125236	36.34	1049	1053	1037	1361	733	1047	1041.60	2.11	0	-54599	1073	1059	1052	1038	1031	1056	1035	407	314	500	750	1	1	81391457	847	208.20	1.24	12	0.15	5.00	838.00	1719	20230717	-39.44	986	20230103	5.58	1719	-39.44	20230717	986	5.58	20230103	1719	-39.44	20230717	986	5.58	20230103	1.28	N	043910	500	406 억	1714007	N	N	0	N	N
137	20231206	090426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	3	2	0.29	3296865	3142	0.91	1049	1053	1048	1361	733	1047	1049.29	2.11	0	-160	1073	1059	1052	1038	1031	1056	1035	407	314	500	750	1	1	81391457	855	210.00	1.25	12	0.00	5.00	838.00	1719	20230717	-38.92	986	20230103	6.49	1719	-38.92	20230717	986	6.49	20230103	1719	-38.92	20230717	986	6.49	20230103	1.28	N	043910	500	406 억	1714007	N	N	0	N	N
138	20231205	160427	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1047	-14	5	-1.32	360556553	341837	121.69	1057	1066	1045	1379	743	1061	1054.76	2.16	0	-41394	1074	1067	1062	1055	1050	1065	1053	407	318	500	760	1	1	81391457	852	209.40	1.25	12	0.42	5.00	838.00	1719	20230717	-39.09	986	20230103	6.19	1719	-39.09	20230717	986	6.19	20230103	1719	-39.09	20230717	986	6.19	20230103	1.31	N	043910	500	406 억	1755401	N	N	0	N	N
139	20231205	150426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1050	-11	5	-1.04	324628462	307506	109.46	1057	1066	1048	1379	743	1061	1055.68	2.16	0	-41437	1074	1067	1062	1055	1050	1065	1053	407	318	500	760	1	1	81391457	855	210.00	1.25	12	0.38	5.00	838.00	1719	20230717	-38.92	986	20230103	6.49	1719	-38.92	20230717	986	6.49	20230103	1719	-38.92	20230717	986	6.49	20230103	1.31	N	043910	500	406 억	1755401	N	N	0	N	N
140	20231205	140426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1055	-6	5	-0.57	168450103	159112	56.64	1057	1066	1052	1379	743	1061	1058.69	2.16	0	-9781	1074	1067	1062	1055	1050	1065	1053	407	318	500	760	1	1	81391457	859	211.00	1.26	12	0.20	5.00	838.00	1719	20230717	-38.63	986	20230103	7.00	1719	-38.63	20230717	986	7.00	20230103	1719	-38.63	20230717	986	7.00	20230103	1.31	N	043910	500	406 억	1755401	N	N	0	N	N
141	20231205	130426	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	-2	5	-0.19	129433217	122186	43.50	1057	1066	1052	1379	743	1061	1059.31	2.16	0	603	1074	1067	1062	1055	1050	1065	1053	407	318	500	760	1	1	81391457	862	211.80	1.26	12	0.15	5.00	838.00	1719	20230717	-38.39	986	20230103	7.40	1719	-38.39	20230717	986	7.40	20230103	1719	-38.39	20230717	986	7.40	20230103	1.31	N	043910	500	406 억	1755401	N	N	0	N	N
142	20231205	120423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	-1	5	-0.09	115163970	108715	38.70	1057	1066	1052	1379	743	1061	1059.32	2.16	0	488	1074	1067	1062	1055	1050	1065	1053	407	318	500	760	1	1	81391457	863	212.00	1.26	12	0.13	5.00	838.00	1719	20230717	-38.34	986	20230103	7.51	1719	-38.34	20230717	986	7.51	20230103	1719	-38.34	20230717	986	7.51	20230103	1.31	N	043910	500	406 억	1755401	N	N	0	N	N
143	20231205	110423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	1	2	0.09	103739300	97955	34.87	1057	1066	1052	1379	743	1061	1059.05	2.16	0	3743	1074	1067	1062	1055	1050	1065	1053	407	318	500	760	1	1	81391457	864	212.40	1.27	12	0.12	5.00	838.00	1719	20230717	-38.22	986	20230103	7.71	1719	-38.22	20230717	986	7.71	20230103	1719	-38.22	20230717	986	7.71	20230103	1.31	N	043910	500	406 억	1755401	N	N	0	N	N
144	20231205	100424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1059	-2	5	-0.19	68500649	64766	23.06	1057	1065	1052	1379	743	1061	1057.66	2.16	0	1745	1074	1067	1062	1055	1050	1065	1053	407	318	500	760	1	1	81391457	862	211.80	1.26	12	0.08	5.00	838.00	1719	20230717	-38.39	986	20230103	7.40	1719	-38.39	20230717	986	7.40	20230103	1719	-38.39	20230717	986	7.40	20230103	1.31	N	043910	500	406 억	1755401	N	N	0	N	N
145	20231205	090422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1055	-6	5	-0.57	17477727	16567	5.90	1057	1058	1052	1379	743	1061	1054.97	2.16	0	682	1074	1067	1062	1055	1050	1065	1053	407	318	500	760	1	1	81391457	859	211.00	1.26	12	0.02	5.00	838.00	1719	20230717	-38.63	986	20230103	7.00	1719	-38.63	20230717	986	7.00	20230103	1719	-38.63	20230717	986	7.00	20230103	1.31	N	043910	500	406 억	1755401	N	N	0	N	N
146	20231204	160423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1061	-6	5	-0.56	298330649	280899	107.34	1067	1069	1057	1387	747	1067	1062.02	2.12	0	29814	1079	1072	1066	1059	1053	1076	1063	407	320	500	760	1	1	81391457	864	212.20	1.27	12	0.35	5.00	838.00	1719	20230717	-38.28	986	20230103	7.61	1719	-38.28	20230717	986	7.61	20230103	1719	-38.28	20230717	986	7.61	20230103	1.32	N	043910	500	406 억	1725587	N	N	1	N	N
147	20231204	150424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1063	-4	5	-0.37	284717349	268077	102.44	1067	1069	1057	1387	747	1067	1062.03	2.12	0	28537	1079	1072	1066	1059	1053	1076	1063	407	320	500	760	1	1	81391457	865	212.60	1.27	12	0.33	5.00	838.00	1719	20230717	-38.16	986	20230103	7.81	1719	-38.16	20230717	986	7.81	20230103	1719	-38.16	20230717	986	7.81	20230103	1.32	N	043910	500	406 억	1725587	N	N	1	N	N
148	20231204	140421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	-7	5	-0.66	275244525	259163	99.04	1067	1069	1057	1387	747	1067	1062.01	2.12	0	26207	1079	1072	1066	1059	1053	1076	1063	407	320	500	760	1	1	81391457	863	212.00	1.26	12	0.32	5.00	838.00	1719	20230717	-38.34	986	20230103	7.51	1719	-38.34	20230717	986	7.51	20230103	1719	-38.34	20230717	986	7.51	20230103	1.32	N	043910	500	406 억	1725587	N	N	1	N	N
149	20231204	130420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1061	-6	5	-0.56	214041533	201530	77.01	1067	1069	1057	1387	747	1067	1062.03	2.12	0	18393	1079	1072	1066	1059	1053	1076	1063	407	320	500	760	1	1	81391457	864	212.20	1.27	12	0.25	5.00	838.00	1719	20230717	-38.28	986	20230103	7.61	1719	-38.28	20230717	986	7.61	20230103	1719	-38.28	20230717	986	7.61	20230103	1.32	N	043910	500	406 억	1725587	N	N	1	N	N
150	20231204	120420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1061	-6	5	-0.56	184489677	173688	66.37	1067	1069	1057	1387	747	1067	1062.13	2.12	0	2279	1079	1072	1066	1059	1053	1076	1063	407	320	500	760	1	1	81391457	864	212.20	1.27	12	0.21	5.00	838.00	1719	20230717	-38.28	986	20230103	7.61	1719	-38.28	20230717	986	7.61	20230103	1719	-38.28	20230717	986	7.61	20230103	1.32	N	043910	500	406 억	1725587	N	N	1	N	N
151	20231204	110422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1060	-7	5	-0.66	165645038	155904	59.58	1067	1069	1057	1387	747	1067	1062.41	2.12	0	-1135	1079	1072	1066	1059	1053	1076	1063	407	320	500	760	1	1	81391457	863	212.00	1.26	12	0.19	5.00	838.00	1719	20230717	-38.34	986	20230103	7.51	1719	-38.34	20230717	986	7.51	20230103	1719	-38.34	20230717	986	7.51	20230103	1.32	N	043910	500	406 억	1725587	N	N	1	N	N
152	20231204	100422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1065	-2	5	-0.19	101358352	95239	36.39	1067	1069	1061	1387	747	1067	1064.18	2.12	0	-3473	1079	1072	1066	1059	1053	1076	1063	407	320	500	760	1	1	81391457	867	213.00	1.27	12	0.12	5.00	838.00	1719	20230717	-38.05	986	20230103	8.01	1719	-38.05	20230717	986	8.01	20230103	1719	-38.05	20230717	986	8.01	20230103	1.32	N	043910	500	406 억	1725587	N	N	1	N	N
153	20231204	090421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1062	-5	5	-0.47	20035022	18805	7.19	1067	1068	1061	1387	747	1067	1065.19	2.12	0	-7449	1079	1072	1066	1059	1053	1076	1063	407	320	500	760	1	1	81391457	864	212.40	1.27	12	0.02	5.00	838.00	1719	20230717	-38.22	986	20230103	7.71	1719	-38.22	20230717	986	7.71	20230103	1719	-38.22	20230717	986	7.71	20230103	1.32	N	043910	500	406 억	1725587	N	N	1	N	N
154	20231201	160421	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1067	0	3	0.00	275891364	258872	31.32	1061	1073	1060	1387	747	1067	1065.74	2.03	0	70694	1113	1090	1077	1054	1041	1083	1047	407	320	500	760	1	1	81391457	868	213.40	1.27	12	0.32	5.00	838.00	1719	20230717	-37.93	986	20230103	8.22	1719	-37.93	20230717	986	8.22	20230103	1719	-37.93	20230717	986	8.22	20230103	1.35	N	043910	500	406 억	1654895	N	N	1	N	N
155	20231201	150420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1070	3	2	0.28	256571276	240768	29.13	1061	1073	1060	1387	747	1067	1065.63	2.03	0	66972	1113	1090	1077	1054	1041	1083	1047	407	320	500	760	1	1	81391457	871	214.00	1.28	12	0.30	5.00	838.00	1719	20230717	-37.75	986	20230103	8.52	1719	-37.75	20230717	986	8.52	20230103	1719	-37.75	20230717	986	8.52	20230103	1.35	N	043910	500	406 억	1654895	N	N	1	N	N
156	20231201	140420	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1069	2	2	0.19	219930769	206463	24.98	1061	1073	1060	1387	747	1067	1065.22	2.03	0	75264	1113	1090	1077	1054	1041	1083	1047	407	320	500	760	1	1	81391457	870	213.80	1.28	12	0.25	5.00	838.00	1719	20230717	-37.81	986	20230103	8.42	1719	-37.81	20230717	986	8.42	20230103	1719	-37.81	20230717	986	8.42	20230103	1.35	N	043910	500	406 억	1654895	N	N	1	N	N
157	20231201	130419	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1068	1	2	0.09	207195434	194535	23.54	1061	1073	1060	1387	747	1067	1065.07	2.03	0	71213	1113	1090	1077	1054	1041	1083	1047	407	320	500	760	1	1	81391457	869	213.60	1.27	12	0.24	5.00	838.00	1719	20230717	-37.87	986	20230103	8.32	1719	-37.87	20230717	986	8.32	20230103	1719	-37.87	20230717	986	8.32	20230103	1.35	N	043910	500	406 억	1654895	N	N	1	N	N
158	20231201	120423	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1069	2	2	0.19	176613214	165877	20.07	1061	1073	1060	1387	747	1067	1064.71	2.03	0	74734	1113	1090	1077	1054	1041	1083	1047	407	320	500	760	1	1	81391457	870	213.80	1.28	12	0.20	5.00	838.00	1719	20230717	-37.81	986	20230103	8.42	1719	-37.81	20230717	986	8.42	20230103	1719	-37.81	20230717	986	8.42	20230103	1.35	N	043910	500	406 억	1654895	N	N	1	N	N
159	20231201	110422	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1069	2	2	0.19	159436098	149828	18.13	1061	1073	1060	1387	747	1067	1064.10	2.03	0	70655	1113	1090	1077	1054	1041	1083	1047	407	320	500	760	1	1	81391457	870	213.80	1.28	12	0.18	5.00	838.00	1719	20230717	-37.81	986	20230103	8.42	1719	-37.81	20230717	986	8.42	20230103	1719	-37.81	20230717	986	8.42	20230103	1.35	N	043910	500	406 억	1654895	N	N	1	N	N
160	20231201	100424	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1064	-3	5	-0.28	96175288	90473	10.95	1061	1068	1060	1387	747	1067	1062.97	2.03	0	35188	1113	1090	1077	1054	1041	1083	1047	407	320	500	760	1	1	81391457	866	212.80	1.27	12	0.11	5.00	838.00	1719	20230717	-38.10	986	20230103	7.91	1719	-38.10	20230717	986	7.91	20230103	1719	-38.10	20230717	986	7.91	20230103	1.35	N	043910	500	406 억	1654895	N	N	1	N	N
161	20231201	090419	57	100.00	KOSDAQ	비금속	N	N	N	N	N	1068	1	2	0.09	31361956	29504	3.57	1061	1068	1061	1387	747	1067	1062.80	2.03	0	20941	1113	1090	1077	1054	1041	1083	1047	407	320	500	760	1	1	81391457	869	213.60	1.27	12	0.04	5.00	838.00	1719	20230717	-37.87	986	20230103	8.32	1719	-37.87	20230717	986	8.32	20230103	1719	-37.87	20230717	986	8.32	20230103	1.35	N	043910	500	406 억	1654895	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History