KissMeData/225530/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161043	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4705	-135	5	-2.79	573153230	121133	9.02	4695	4900	4660	6290	3390	4840	4732.58	0.50	11594	10501	5550	5195	4955	4600	4360	5372	4777	182	1450	500	3480	5	1	36338727	1710	10.25	1.80	12	0.33	459.00	2619.00	5920	20240304	-20.52	3220	20241210	46.12	5920	-20.52	20240304	3220	46.12	20241210	5920	-20.52	20240304	3220	46.12	20241210	1.11	N	225530	500	181 억		181760	N	N	0	N	00	N
3	20241231	151027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4705	-135	5	-2.79	573153230	121133	9.02	4695	4900	4660	6290	3390	4840	4732.58	0.50	11594	10501	5550	5195	4955	4600	4360	5372	4777	182	1450	500	3480	5	1	36338727	1710	10.25	1.80	12	0.33	459.00	2619.00	5920	20240304	-20.52	3220	20241210	46.12	5920	-20.52	20240304	3220	46.12	20241210	5920	-20.52	20240304	3220	46.12	20241210	1.11	N	225530	500	181 억		181760	N	N	0	N	00	N
4	20241231	141042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4705	-135	5	-2.79	573153230	121133	9.02	4695	4900	4660	6290	3390	4840	4732.58	0.50	11594	10501	5550	5195	4955	4600	4360	5372	4777	182	1450	500	3480	5	1	36338727	1710	10.25	1.80	12	0.33	459.00	2619.00	5920	20240304	-20.52	3220	20241210	46.12	5920	-20.52	20240304	3220	46.12	20241210	5920	-20.52	20240304	3220	46.12	20241210	1.11	N	225530	500	181 억		181760	N	N	0	N	00	N
5	20241231	131043	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4705	-135	5	-2.79	573153230	121133	9.02	4695	4900	4660	6290	3390	4840	4732.58	0.50	11594	10501	5550	5195	4955	4600	4360	5372	4777	182	1450	500	3480	5	1	36338727	1710	10.25	1.80	12	0.33	459.00	2619.00	5920	20240304	-20.52	3220	20241210	46.12	5920	-20.52	20240304	3220	46.12	20241210	5920	-20.52	20240304	3220	46.12	20241210	1.11	N	225530	500	181 억		181760	N	N	0	N	00	N
6	20241231	121042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4705	-135	5	-2.79	573153230	121133	9.02	4695	4900	4660	6290	3390	4840	4732.58	0.50	11594	10501	5550	5195	4955	4600	4360	5372	4777	182	1450	500	3480	5	1	36338727	1710	10.25	1.80	12	0.33	459.00	2619.00	5920	20240304	-20.52	3220	20241210	46.12	5920	-20.52	20240304	3220	46.12	20241210	5920	-20.52	20240304	3220	46.12	20241210	1.11	N	225530	500	181 억		181760	N	N	0	N	00	N
7	20241231	111041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4705	-135	5	-2.79	573153230	121133	9.02	4695	4900	4660	6290	3390	4840	4732.58	0.50	11594	10501	5550	5195	4955	4600	4360	5372	4777	182	1450	500	3480	5	1	36338727	1710	10.25	1.80	12	0.33	459.00	2619.00	5920	20240304	-20.52	3220	20241210	46.12	5920	-20.52	20240304	3220	46.12	20241210	5920	-20.52	20240304	3220	46.12	20241210	1.11	N	225530	500	181 억		181760	N	N	0	N	00	N
8	20241231	101035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4705	-135	5	-2.79	573153230	121133	9.02	4695	4900	4660	6290	3390	4840	4732.58	0.50	11594	10501	5550	5195	4955	4600	4360	5372	4777	182	1450	500	3480	5	1	36338727	1710	10.25	1.80	12	0.33	459.00	2619.00	5920	20240304	-20.52	3220	20241210	46.12	5920	-20.52	20240304	3220	46.12	20241210	5920	-20.52	20240304	3220	46.12	20241210	1.11	N	225530	500	181 억		181760	N	N	0	N	00	N
9	20241231	091038	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4705	-135	5	-2.79	573153230	121133	9.02	4695	4900	4660	6290	3390	4840	4732.58	0.50	11594	10501	5550	5195	4955	4600	4360	5372	4777	182	1450	500	3480	5	1	36338727	1710	10.25	1.80	12	0.33	459.00	2619.00	5920	20240304	-20.52	3220	20241210	46.12	5920	-20.52	20240304	3220	46.12	20241210	5920	-20.52	20240304	3220	46.12	20241210	1.11	N	225530	500	181 억		181760	N	N	0	N	00	N
10	20241230	161037	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4705	-135	5	-2.79	562648465	118889	8.85	4695	4900	4660	6290	3390	4840	4732.58	0.47	0	10501	5550	5195	4955	4600	4360	5372	4777	182	1450	500	3480	5	1	36338727	1710	10.25	1.80	12	0.33	459.00	2619.00	5920	20240304	-20.52	3220	20241210	46.12	5920	-20.52	20240304	3220	46.12	20241210	5920	-20.52	20240304	3220	46.12	20241210	1.11	N	225530	500	181 억		170166	N	N	0	N	00	N
11	20241230	151039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4720	-120	5	-2.48	536951465	113433	8.44	4695	4900	4660	6290	3390	4840	4733.64	0.47	0	12566	5550	5195	4955	4600	4360	5372	4777	182	1450	500	3480	5	1	36338727	1715	10.28	1.80	12	0.31	459.00	2619.00	5920	20240304	-20.27	3220	20241210	46.58	5920	-20.27	20240304	3220	46.58	20241210	5920	-20.27	20240304	3220	46.58	20241210	1.11	N	225530	500	181 억		170166	N	N	0	N	00	N
12	20241230	141040	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4740	-100	5	-2.07	470674595	99353	7.40	4695	4900	4660	6290	3390	4840	4737.40	0.47	0	13207	5550	5195	4955	4600	4360	5372	4777	182	1450	500	3480	5	1	36338727	1722	10.33	1.81	12	0.27	459.00	2619.00	5920	20240304	-19.93	3220	20241210	47.20	5920	-19.93	20240304	3220	47.20	20241210	5920	-19.93	20240304	3220	47.20	20241210	1.11	N	225530	500	181 억		170166	N	N	0	N	00	N
13	20241230	131041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4815	-25	5	-0.52	349679985	73870	5.50	4695	4900	4660	6290	3390	4840	4733.72	0.47	0	9064	5550	5195	4955	4600	4360	5372	4777	182	1450	500	3480	5	1	36338727	1750	10.49	1.84	12	0.20	459.00	2619.00	5920	20240304	-18.67	3220	20241210	49.53	5920	-18.67	20240304	3220	49.53	20241210	5920	-18.67	20240304	3220	49.53	20241210	1.11	N	225530	500	181 억		170166	N	N	0	N	00	N
14	20241230	121035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4770	-70	5	-1.45	306872960	64931	4.83	4695	4900	4660	6290	3390	4840	4726.14	0.47	0	8962	5550	5195	4955	4600	4360	5372	4777	182	1450	500	3480	5	1	36338727	1733	10.39	1.82	12	0.18	459.00	2619.00	5920	20240304	-19.43	3220	20241210	48.14	5920	-19.43	20240304	3220	48.14	20241210	5920	-19.43	20240304	3220	48.14	20241210	1.11	N	225530	500	181 억		170166	N	N	0	N	00	N
15	20241230	111039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4765	-75	5	-1.55	248790955	52784	3.93	4695	4815	4660	6290	3390	4840	4713.38	0.47	0	11399	5550	5195	4955	4600	4360	5372	4777	182	1450	500	3480	5	1	36338727	1732	10.38	1.82	12	0.15	459.00	2619.00	5920	20240304	-19.51	3220	20241210	47.98	5920	-19.51	20240304	3220	47.98	20241210	5920	-19.51	20240304	3220	47.98	20241210	1.11	N	225530	500	181 억		170166	N	N	0	N	00	N
16	20241230	101038	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4750	-90	5	-1.86	209872895	44585	3.32	4695	4815	4660	6290	3390	4840	4707.25	0.47	0	10157	5550	5195	4955	4600	4360	5372	4777	182	1450	500	3480	5	1	36338727	1726	10.35	1.81	12	0.12	459.00	2619.00	5920	20240304	-19.76	3220	20241210	47.52	5920	-19.76	20240304	3220	47.52	20241210	5920	-19.76	20240304	3220	47.52	20241210	1.11	N	225530	500	181 억		170166	N	N	0	N	00	N
17	20241230	091040	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4755	-85	5	-1.76	88295790	18762	1.40	4695	4815	4660	6290	3390	4840	4706.10	0.47	0	6884	5550	5195	4955	4600	4360	5372	4777	182	1450	500	3480	5	1	36338727	1728	10.36	1.82	12	0.05	459.00	2619.00	5920	20240304	-19.68	3220	20241210	47.67	5920	-19.68	20240304	3220	47.67	20241210	5920	-19.68	20240304	3220	47.67	20241210	1.11	N	225530	500	181 억		170166	N	N	0	N	00	N
18	20241227	161034	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4840	-45	5	-0.92	6723390735	1339824	408.02	4715	5310	4715	6350	3420	4885	5020.37	0.45	0	2841	5145	5015	4950	4820	4755	4982	4787	182	1465	500	3510	5	1	36338727	1759	10.54	1.85	12	3.69	459.00	2619.00	5920	20240304	-18.24	3220	20241210	50.31	5920	-18.24	20240304	3220	50.31	20241210	5920	-18.24	20240304	3220	50.31	20241210	1.07	N	225530	500	181 억		164613	N	N	0	N	00	N
19	20241227	151033	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4860	-25	5	-0.51	6585054195	1311232	399.32	4715	5310	4715	6350	3420	4885	5022.14	0.45	0	3023	5145	5015	4950	4820	4755	4982	4787	182	1465	500	3510	5	1	36338727	1766	10.59	1.86	12	3.61	459.00	2619.00	5920	20240304	-17.91	3220	20241210	50.93	5920	-17.91	20240304	3220	50.93	20241210	5920	-17.91	20240304	3220	50.93	20241210	1.07	N	225530	500	181 억		164613	N	N	0	N	00	N
20	20241227	141036	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4930	45	2	0.92	6386222865	1270514	386.92	4715	5310	4715	6350	3420	4885	5026.60	0.45	0	-1675	5145	5015	4950	4820	4755	4982	4787	182	1465	500	3510	5	1	36338727	1791	10.74	1.88	12	3.50	459.00	2619.00	5920	20240304	-16.72	3220	20241210	53.11	5920	-16.72	20240304	3220	53.11	20241210	5920	-16.72	20240304	3220	53.11	20241210	1.07	N	225530	500	181 억		164613	N	N	0	N	00	N
21	20241227	131034	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4835	-50	5	-1.02	6214684215	1235449	376.24	4715	5310	4715	6350	3420	4885	5030.42	0.45	0	-11579	5145	5015	4950	4820	4755	4982	4787	182	1465	500	3510	5	1	36338727	1757	10.53	1.85	12	3.40	459.00	2619.00	5920	20240304	-18.33	3220	20241210	50.16	5920	-18.33	20240304	3220	50.16	20241210	5920	-18.33	20240304	3220	50.16	20241210	1.07	N	225530	500	181 억		164613	N	N	0	N	00	N
22	20241227	121036	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4855	-30	5	-0.61	6041691900	1199619	365.33	4715	5310	4715	6350	3420	4885	5036.47	0.45	0	-11495	5145	5015	4950	4820	4755	4982	4787	182	1465	500	3510	5	1	36338727	1764	10.58	1.85	12	3.30	459.00	2619.00	5920	20240304	-17.99	3220	20241210	50.78	5920	-17.99	20240304	3220	50.78	20241210	5920	-17.99	20240304	3220	50.78	20241210	1.07	N	225530	500	181 억		164613	N	N	0	N	00	N
23	20241227	111033	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4850	-35	5	-0.72	5920564435	1174642	357.72	4715	5310	4715	6350	3420	4885	5040.45	0.45	0	-10490	5145	5015	4950	4820	4755	4982	4787	182	1465	500	3510	5	1	36338727	1762	10.57	1.85	12	3.23	459.00	2619.00	5920	20240304	-18.07	3220	20241210	50.62	5920	-18.07	20240304	3220	50.62	20241210	5920	-18.07	20240304	3220	50.62	20241210	1.07	N	225530	500	181 억		164613	N	N	0	N	00	N
24	20241227	101031	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4830	-55	5	-1.13	5200682350	1026969	312.75	4715	5310	4715	6350	3420	4885	5064.28	0.45	0	-16548	5145	5015	4950	4820	4755	4982	4787	182	1465	500	3510	5	1	36338727	1755	10.52	1.84	12	2.83	459.00	2619.00	5920	20240304	-18.41	3220	20241210	50.00	5920	-18.41	20240304	3220	50.00	20241210	5920	-18.41	20240304	3220	50.00	20241210	1.07	N	225530	500	181 억		164613	N	N	0	N	00	N
25	20241227	091036	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4770	-115	5	-2.35	228472860	47928	14.60	4715	4830	4715	6350	3420	4885	4764.49	0.45	0	2785	5145	5015	4950	4820	4755	4982	4787	182	1465	500	3510	5	1	36338727	1733	10.39	1.82	12	0.13	459.00	2619.00	5920	20240304	-19.43	3220	20241210	48.14	5920	-19.43	20240304	3220	48.14	20241210	5920	-19.43	20240304	3220	48.14	20241210	1.07	N	225530	500	181 억		164613	N	N	0	N	00	N
26	20241226	161027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4885	-35	5	-0.71	1517009065	306221	67.94	4965	5080	4885	6390	3445	4920	4959.85	0.46	0	3922	5306	5112	5016	4822	4726	5065	4775	182	1470	500	3540	5	1	36338727	1775	10.64	1.87	12	0.84	459.00	2619.00	5920	20240304	-17.48	3220	20241210	51.71	5920	-17.48	20240304	3220	51.71	20241210	5920	-17.48	20240304	3220	51.71	20241210	1.14	N	225530	500	181 억		167936	N	N	0	N	00	N
27	20241226	151026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4895	-25	5	-0.51	1245770825	250710	55.62	4965	5080	4890	6390	3445	4920	4969.60	0.46	0	-2964	5306	5112	5016	4822	4726	5065	4775	182	1470	500	3540	5	1	36338727	1779	10.66	1.87	12	0.69	459.00	2619.00	5920	20240304	-17.31	3220	20241210	52.02	5920	-17.31	20240304	3220	52.02	20241210	5920	-17.31	20240304	3220	52.02	20241210	1.14	N	225530	500	181 억		167936	N	N	0	N	00	N
28	20241226	141024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4900	-20	5	-0.41	1139797225	229134	50.84	4965	5080	4890	6390	3445	4920	4975.13	0.46	0	-3142	5306	5112	5016	4822	4726	5065	4775	182	1470	500	3540	5	1	36338727	1781	10.68	1.87	12	0.63	459.00	2619.00	5920	20240304	-17.23	3220	20241210	52.17	5920	-17.23	20240304	3220	52.17	20241210	5920	-17.23	20240304	3220	52.17	20241210	1.14	N	225530	500	181 억		167936	N	N	0	N	00	N
29	20241226	131026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4940	20	2	0.41	994641195	199519	44.27	4965	5080	4900	6390	3445	4920	4986.24	0.46	0	-2657	5306	5112	5016	4822	4726	5065	4775	182	1470	500	3540	5	1	36338727	1795	10.76	1.89	12	0.55	459.00	2619.00	5920	20240304	-16.55	3220	20241210	53.42	5920	-16.55	20240304	3220	53.42	20241210	5920	-16.55	20240304	3220	53.42	20241210	1.14	N	225530	500	181 억		167936	N	N	0	N	00	N
30	20241226	121024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4935	15	2	0.30	940847960	188617	41.85	4965	5080	4900	6390	3445	4920	4989.30	0.46	0	-3611	5306	5112	5016	4822	4726	5065	4775	182	1470	500	3540	5	1	36338727	1793	10.75	1.88	12	0.52	459.00	2619.00	5920	20240304	-16.64	3220	20241210	53.26	5920	-16.64	20240304	3220	53.26	20241210	5920	-16.64	20240304	3220	53.26	20241210	1.14	N	225530	500	181 억		167936	N	N	0	N	00	N
31	20241226	111022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4910	-10	5	-0.20	832201380	166496	36.94	4965	5080	4910	6390	3445	4920	4999.84	0.46	0	-6264	5306	5112	5016	4822	4726	5065	4775	182	1470	500	3540	5	1	36338727	1784	10.70	1.87	12	0.46	459.00	2619.00	5920	20240304	-17.06	3220	20241210	52.48	5920	-17.06	20240304	3220	52.48	20241210	5920	-17.06	20240304	3220	52.48	20241210	1.14	N	225530	500	181 억		167936	N	N	0	N	00	N
32	20241226	101026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4990	70	2	1.42	561002235	111582	24.76	4965	5080	4920	6390	3445	4920	5030.85	0.46	0	-1016	5306	5112	5016	4822	4726	5065	4775	182	1470	500	3540	5	1	36338727	1813	10.87	1.91	12	0.31	459.00	2619.00	5920	20240304	-15.71	3220	20241210	54.97	5920	-15.71	20240304	3220	54.97	20241210	5920	-15.71	20240304	3220	54.97	20241210	1.14	N	225530	500	181 억		167936	N	N	0	N	00	N
33	20241226	091026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5050	130	2	2.64	229754675	45830	10.17	4965	5080	4920	6390	3445	4920	5020.09	0.46	0	-7088	5306	5112	5016	4822	4726	5065	4775	182	1470	500	3540	10	1	36338727	1835	11.00	1.93	12	0.13	459.00	2619.00	5920	20240304	-14.70	3220	20241210	56.83	5920	-14.70	20240304	3220	56.83	20241210	5920	-14.70	20240304	3220	56.83	20241210	1.14	N	225530	500	181 억		167936	N	N	0	N	00	N
34	20241224	161024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4920	-100	5	-1.99	2243169690	445829	8.00	5030	5210	4920	6520	3520	5020	5032.06	0.52	0	-26798	5980	5500	5100	4620	4220	5740	4860	182	1500	500	3610	5	1	36338727	1788	10.72	1.88	12	1.23	459.00	2619.00	5920	20240304	-16.89	3220	20241210	52.80	5920	-16.89	20240304	3220	52.80	20241210	5920	-16.89	20240304	3220	52.80	20241210	1.12	N	225530	500	181 억		187322	N	N	0	N	00	N
35	20241224	151023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4965	-55	5	-1.10	2114441260	419715	7.54	5030	5210	4955	6520	3520	5020	5037.82	0.52	0	-28833	5980	5500	5100	4620	4220	5740	4860	182	1500	500	3610	5	1	36338727	1804	10.82	1.90	12	1.16	459.00	2619.00	5920	20240304	-16.13	3220	20241210	54.19	5920	-16.13	20240304	3220	54.19	20241210	5920	-16.13	20240304	3220	54.19	20241210	1.12	N	225530	500	181 억		187322	N	N	0	N	00	N
36	20241224	141022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5000	-20	5	-0.40	1865152750	369603	6.64	5030	5210	4970	6520	3520	5020	5046.40	0.52	0	-19210	5980	5500	5100	4620	4220	5740	4860	182	1500	500	3610	10	1	36338727	1817	10.89	1.91	12	1.02	459.00	2619.00	5920	20240304	-15.54	3220	20241210	55.28	5920	-15.54	20240304	3220	55.28	20241210	5920	-15.54	20240304	3220	55.28	20241210	1.12	N	225530	500	181 억		187322	N	N	0	N	00	N
37	20241224	131023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5010	-10	5	-0.20	1678599720	332266	5.97	5030	5210	4970	6520	3520	5020	5052.02	0.52	0	-19703	5980	5500	5100	4620	4220	5740	4860	182	1500	500	3610	10	1	36338727	1821	10.92	1.91	12	0.91	459.00	2619.00	5920	20240304	-15.37	3220	20241210	55.59	5920	-15.37	20240304	3220	55.59	20241210	5920	-15.37	20240304	3220	55.59	20241210	1.12	N	225530	500	181 억		187322	N	N	0	N	00	N
38	20241224	121023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5050	30	2	0.60	1584637550	313545	5.63	5030	5210	4970	6520	3520	5020	5053.98	0.52	0	-18167	5980	5500	5100	4620	4220	5740	4860	182	1500	500	3610	10	1	36338727	1835	11.00	1.93	12	0.86	459.00	2619.00	5920	20240304	-14.70	3220	20241210	56.83	5920	-14.70	20240304	3220	56.83	20241210	5920	-14.70	20240304	3220	56.83	20241210	1.12	N	225530	500	181 억		187322	N	N	0	N	00	N
39	20241224	111025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5080	60	2	1.20	1468526530	290551	5.22	5030	5210	4970	6520	3520	5020	5054.33	0.52	0	-16156	5980	5500	5100	4620	4220	5740	4860	182	1500	500	3610	10	1	36338727	1846	11.07	1.94	12	0.80	459.00	2619.00	5920	20240304	-14.19	3220	20241210	57.76	5920	-14.19	20240304	3220	57.76	20241210	5920	-14.19	20240304	3220	57.76	20241210	1.12	N	225530	500	181 억		187322	N	N	0	N	00	N
40	20241224	101023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4980	-40	5	-0.80	917087485	182403	3.28	5030	5120	4970	6520	3520	5020	5027.83	0.52	0	50	5980	5500	5100	4620	4220	5740	4860	182	1500	500	3610	5	1	36338727	1810	10.85	1.90	12	0.50	459.00	2619.00	5920	20240304	-15.88	3220	20241210	54.66	5920	-15.88	20240304	3220	54.66	20241210	5920	-15.88	20240304	3220	54.66	20241210	1.12	N	225530	500	181 억		187322	N	N	0	N	00	N
41	20241224	091029	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5060	40	2	0.80	467104665	92708	1.66	5030	5100	4980	6520	3520	5020	5038.53	0.52	0	5880	5980	5500	5100	4620	4220	5740	4860	182	1500	500	3610	10	1	36338727	1839	11.02	1.93	12	0.26	459.00	2619.00	5920	20240304	-14.53	3220	20241210	57.14	5920	-14.53	20240304	3220	57.14	20241210	5920	-14.53	20240304	3220	57.14	20241210	1.12	N	225530	500	181 억		187322	N	N	0	N	00	N
42	20241223	161014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5020	410	2	8.89	29313851285	5543836	1751.83	4700	5580	4700	5990	3230	4610	5288.09	0.25	0	106559	4990	4800	4705	4515	4420	4752	4467	182	1380	500	3310	10	1	36338727	1824	10.94	1.92	12	15.26	459.00	2619.00	5920	20240304	-15.20	3220	20241210	55.90	5920	-15.20	20240304	3220	55.90	20241210	5920	-15.20	20240304	3220	55.90	20241210	1.14	N	225530	500	181 억		92247	N	N	0	N	00	N
43	20241223	151021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5110	500	2	10.85	28845125535	5450980	1722.49	4700	5580	4700	5990	3230	4610	5291.73	0.25	0	100218	4990	4800	4705	4515	4420	4752	4467	182	1380	500	3310	10	1	36338727	1857	11.13	1.95	12	15.00	459.00	2619.00	5920	20240304	-13.68	3220	20241210	58.70	5920	-13.68	20240304	3220	58.70	20241210	5920	-13.68	20240304	3220	58.70	20241210	1.14	N	225530	500	181 억		92247	N	N	0	N	00	N
44	20241223	141015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5100	490	2	10.63	28304052195	5345128	1689.04	4700	5580	4700	5990	3230	4610	5295.30	0.25	0	93715	4990	4800	4705	4515	4420	4752	4467	182	1380	500	3310	10	1	36338727	1853	11.11	1.95	12	14.71	459.00	2619.00	5920	20240304	-13.85	3220	20241210	58.39	5920	-13.85	20240304	3220	58.39	20241210	5920	-13.85	20240304	3220	58.39	20241210	1.14	N	225530	500	181 억		92247	N	N	0	N	00	N
45	20241223	131015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5210	600	2	13.02	26897939345	5072830	1603.00	4700	5580	4700	5990	3230	4610	5302.35	0.25	0	85311	4990	4800	4705	4515	4420	4752	4467	182	1380	500	3310	10	1	36338727	1893	11.35	1.99	12	13.96	459.00	2619.00	5920	20240304	-11.99	3220	20241210	61.80	5920	-11.99	20240304	3220	61.80	20241210	5920	-11.99	20240304	3220	61.80	20241210	1.14	N	225530	500	181 억		92247	N	N	0	N	00	N
46	20241223	121017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5250	640	2	13.88	24367630835	4589017	1450.11	4700	5580	4700	5990	3230	4610	5309.99	0.25	0	74993	4990	4800	4705	4515	4420	4752	4467	182	1380	500	3310	10	1	36338727	1908	11.44	2.00	12	12.63	459.00	2619.00	5920	20240304	-11.32	3220	20241210	63.04	5920	-11.32	20240304	3220	63.04	20241210	5920	-11.32	20240304	3220	63.04	20241210	1.14	N	225530	500	181 억		92247	N	N	0	N	00	N
47	20241223	111015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5200	590	2	12.80	23635153545	4449054	1405.89	4700	5580	4700	5990	3230	4610	5312.40	0.25	0	71189	4990	4800	4705	4515	4420	4752	4467	182	1380	500	3310	10	1	36338727	1890	11.33	1.99	12	12.24	459.00	2619.00	5920	20240304	-12.16	3220	20241210	61.49	5920	-12.16	20240304	3220	61.49	20241210	5920	-12.16	20240304	3220	61.49	20241210	1.14	N	225530	500	181 억		92247	N	N	0	N	00	N
48	20241223	101009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5470	860	2	18.66	18703838265	3521313	1112.72	4700	5580	4700	5990	3230	4610	5311.61	0.25	0	49516	4990	4800	4705	4515	4420	4752	4467	182	1380	500	3310	10	1	36338727	1988	11.92	2.09	12	9.69	459.00	2619.00	5920	20240304	-7.60	3220	20241210	69.88	5920	-7.60	20240304	3220	69.88	20241210	5920	-7.60	20240304	3220	69.88	20241210	1.14	N	225530	500	181 억		92247	N	N	0	N	00	N
49	20241223	091013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4870	260	2	5.64	842288160	171471	54.18	4700	5090	4700	5990	3230	4610	4912.13	0.25	0	582	4990	4800	4705	4515	4420	4752	4467	182	1380	500	3310	5	1	36338727	1770	10.61	1.86	12	0.47	459.00	2619.00	5920	20240304	-17.74	3220	20241210	51.24	5920	-17.74	20240304	3220	51.24	20241210	5920	-17.74	20240304	3220	51.24	20241210	1.14	N	225530	500	181 억		92247	N	N	0	N	00	N
50	20241220	161009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4610	-300	5	-6.11	1456116095	307193	18.00	4700	4895	4610	6380	3440	4910	4740.89	0.26	0	-1835	5536	5222	4986	4672	4436	5380	4830	182	1470	500	3530	5	1	36338727	1675	10.04	1.76	12	0.85	459.00	2619.00	5920	20240304	-22.13	3220	20241210	43.17	5920	-22.13	20240304	3220	43.17	20241210	5920	-22.13	20240304	3220	43.17	20241210	0.86	N	225530	500	181 억		94104	N	N	0	N	00	N
51	20241220	151013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4695	-215	5	-4.38	1403767605	295895	17.34	4700	4895	4665	6380	3440	4910	4744.03	0.26	0	-2365	5536	5222	4986	4672	4436	5380	4830	182	1470	500	3530	5	1	36338727	1706	10.23	1.79	12	0.81	459.00	2619.00	5920	20240304	-20.69	3220	20241210	45.81	5920	-20.69	20240304	3220	45.81	20241210	5920	-20.69	20240304	3220	45.81	20241210	0.86	N	225530	500	181 억		94104	N	N	0	N	00	N
52	20241220	141011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4700	-210	5	-4.28	1241725020	261311	15.31	4700	4895	4670	6380	3440	4910	4751.78	0.26	0	-1359	5536	5222	4986	4672	4436	5380	4830	182	1470	500	3530	5	1	36338727	1708	10.24	1.79	12	0.72	459.00	2619.00	5920	20240304	-20.61	3220	20241210	45.96	5920	-20.61	20240304	3220	45.96	20241210	5920	-20.61	20240304	3220	45.96	20241210	0.86	N	225530	500	181 억		94104	N	N	0	N	00	N
53	20241220	131010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4735	-175	5	-3.56	1121786140	235900	13.82	4700	4895	4670	6380	3440	4910	4755.21	0.26	0	82	5536	5222	4986	4672	4436	5380	4830	182	1470	500	3530	5	1	36338727	1721	10.32	1.81	12	0.65	459.00	2619.00	5920	20240304	-20.02	3220	20241210	47.05	5920	-20.02	20240304	3220	47.05	20241210	5920	-20.02	20240304	3220	47.05	20241210	0.86	N	225530	500	181 억		94104	N	N	0	N	00	N
54	20241220	121009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4705	-205	5	-4.18	952198760	199837	11.71	4700	4895	4700	6380	3440	4910	4764.73	0.26	0	439	5536	5222	4986	4672	4436	5380	4830	182	1470	500	3530	5	1	36338727	1710	10.25	1.80	12	0.55	459.00	2619.00	5920	20240304	-20.52	3220	20241210	46.12	5920	-20.52	20240304	3220	46.12	20241210	5920	-20.52	20240304	3220	46.12	20241210	0.86	N	225530	500	181 억		94104	N	N	0	N	00	N
55	20241220	111008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4755	-155	5	-3.16	835927960	175205	10.27	4700	4895	4700	6380	3440	4910	4770.98	0.26	0	-91	5536	5222	4986	4672	4436	5380	4830	182	1470	500	3530	5	1	36338727	1728	10.36	1.82	12	0.48	459.00	2619.00	5920	20240304	-19.68	3220	20241210	47.67	5920	-19.68	20240304	3220	47.67	20241210	5920	-19.68	20240304	3220	47.67	20241210	0.86	N	225530	500	181 억		94104	N	N	0	N	00	N
56	20241220	101010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4745	-165	5	-3.36	683922995	143259	8.39	4700	4895	4700	6380	3440	4910	4773.84	0.26	0	29	5536	5222	4986	4672	4436	5380	4830	182	1470	500	3530	5	1	36338727	1724	10.34	1.81	12	0.39	459.00	2619.00	5920	20240304	-19.85	3220	20241210	47.36	5920	-19.85	20240304	3220	47.36	20241210	5920	-19.85	20240304	3220	47.36	20241210	0.86	N	225530	500	181 억		94104	N	N	0	N	00	N
57	20241220	091011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4840	-70	5	-1.43	264334255	55562	3.26	4700	4895	4700	6380	3440	4910	4756.90	0.26	0	-548	5536	5222	4986	4672	4436	5380	4830	182	1470	500	3530	5	1	36338727	1759	10.54	1.85	12	0.15	459.00	2619.00	5920	20240304	-18.24	3220	20241210	50.31	5920	-18.24	20240304	3220	50.31	20241210	5920	-18.24	20240304	3220	50.31	20241210	0.86	N	225530	500	181 억		94104	N	N	0	N	00	N
58	20241219	161007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4910	135	2	2.83	7901401810	1593301	41.76	4775	5300	4750	6200	3345	4775	4959.54	0.33	0	-27726	6238	5506	4828	4096	3418	5872	4462	182	1425	500	3430	5	1	36338727	1784	10.70	1.87	12	4.38	459.00	2619.00	5920	20240304	-17.06	3220	20241210	52.48	5920	-17.06	20240304	3220	52.48	20241210	5920	-17.06	20240304	3220	52.48	20241210	0.86	N	225530	500	181 억		121533	N	N	0	N	00	N
59	20241219	151005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4820	45	2	0.94	7567855555	1525240	39.97	4775	5300	4750	6200	3345	4775	4962.09	0.33	0	-28426	6238	5506	4828	4096	3418	5872	4462	182	1425	500	3430	5	1	36338727	1752	10.50	1.84	12	4.20	459.00	2619.00	5920	20240304	-18.58	3220	20241210	49.69	5920	-18.58	20240304	3220	49.69	20241210	5920	-18.58	20240304	3220	49.69	20241210	0.86	N	225530	500	181 억		121533	N	N	0	N	00	N
60	20241219	141007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4850	75	2	1.57	7287477075	1467037	38.45	4775	5300	4750	6200	3345	4775	4967.85	0.33	0	-25589	6238	5506	4828	4096	3418	5872	4462	182	1425	500	3430	5	1	36338727	1762	10.57	1.85	12	4.04	459.00	2619.00	5920	20240304	-18.07	3220	20241210	50.62	5920	-18.07	20240304	3220	50.62	20241210	5920	-18.07	20240304	3220	50.62	20241210	0.86	N	225530	500	181 억		121533	N	N	0	N	00	N
61	20241219	131005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4775	0	3	0.00	5907289265	1185058	31.06	4775	5300	4755	6200	3345	4775	4985.31	0.33	0	-25712	6238	5506	4828	4096	3418	5872	4462	182	1425	500	3430	5	1	36338727	1735	10.40	1.82	12	3.26	459.00	2619.00	5920	20240304	-19.34	3220	20241210	48.29	5920	-19.34	20240304	3220	48.29	20241210	5920	-19.34	20240304	3220	48.29	20241210	0.86	N	225530	500	181 억		121533	N	N	0	N	00	N
62	20241219	121009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4790	15	2	0.31	5795880365	1161751	30.45	4775	5300	4755	6200	3345	4775	4989.43	0.33	0	-26320	6238	5506	4828	4096	3418	5872	4462	182	1425	500	3430	5	1	36338727	1741	10.44	1.83	12	3.20	459.00	2619.00	5920	20240304	-19.09	3220	20241210	48.76	5920	-19.09	20240304	3220	48.76	20241210	5920	-19.09	20240304	3220	48.76	20241210	0.86	N	225530	500	181 억		121533	N	N	0	N	00	N
63	20241219	111004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4785	10	2	0.21	1426468705	294827	7.73	4775	4960	4760	6200	3345	4775	4838.93	0.33	0	-11655	6238	5506	4828	4096	3418	5872	4462	182	1425	500	3430	5	1	36338727	1739	10.42	1.83	12	0.81	459.00	2619.00	5920	20240304	-19.17	3220	20241210	48.60	5920	-19.17	20240304	3220	48.60	20241210	5920	-19.17	20240304	3220	48.60	20241210	0.86	N	225530	500	181 억		121533	N	N	0	N	00	N
64	20241219	100957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4760	-15	5	-0.31	1292317355	266740	6.99	4775	4960	4760	6200	3345	4775	4845.60	0.33	0	-11753	6238	5506	4828	4096	3418	5872	4462	182	1425	500	3430	5	1	36338727	1730	10.37	1.82	12	0.73	459.00	2619.00	5920	20240304	-19.59	3220	20241210	47.83	5920	-19.59	20240304	3220	47.83	20241210	5920	-19.59	20240304	3220	47.83	20241210	0.86	N	225530	500	181 억		121533	N	N	0	N	00	N
65	20241219	091007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4785	10	2	0.21	685450430	140857	3.69	4775	4960	4760	6200	3345	4775	4868.14	0.33	0	-2917	6238	5506	4828	4096	3418	5872	4462	182	1425	500	3430	5	1	36338727	1739	10.42	1.83	12	0.39	459.00	2619.00	5920	20240304	-19.17	3220	20241210	48.60	5920	-19.17	20240304	3220	48.60	20241210	5920	-19.17	20240304	3220	48.60	20241210	0.86	N	225530	500	181 억		121533	N	N	0	N	00	N
66	20241218	161002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4775	495	2	11.57	19377500100	3801996	2105.48	4220	5560	4150	5560	3000	4280	5096.86	0.29	0	17484	4746	4512	4361	4127	3976	4437	4052	182	1280	500	3080	5	1	36338727	1735	10.40	1.82	12	10.46	459.00	2619.00	5920	20240304	-19.34	3220	20241210	48.29	5920	-19.34	20240304	3220	48.29	20241210	5920	-19.34	20240304	3220	48.29	20241210	0.82	N	225530	500	181 억		105728	N	N	0	N	00	N
67	20241218	151006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4850	570	2	13.32	19110415610	3746282	2074.63	4220	5560	4150	5560	3000	4280	5101.17	0.29	0	22015	4746	4512	4361	4127	3976	4437	4052	182	1280	500	3080	5	1	36338727	1762	10.57	1.85	12	10.31	459.00	2619.00	5920	20240304	-18.07	3220	20241210	50.62	5920	-18.07	20240304	3220	50.62	20241210	5920	-18.07	20240304	3220	50.62	20241210	0.82	N	225530	500	181 억		105728	N	N	0	N	00	N
68	20241218	141004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4920	640	2	14.95	18363192105	3591827	1989.09	4220	5560	4150	5560	3000	4280	5112.49	0.29	0	8151	4746	4512	4361	4127	3976	4437	4052	182	1280	500	3080	5	1	36338727	1788	10.72	1.88	12	9.88	459.00	2619.00	5920	20240304	-16.89	3220	20241210	52.80	5920	-16.89	20240304	3220	52.80	20241210	5920	-16.89	20240304	3220	52.80	20241210	0.82	N	225530	500	181 억		105728	N	N	0	N	00	N
69	20241218	131006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4765	485	2	11.33	17058648280	3321757	1839.53	4220	5560	4150	5560	3000	4280	5135.43	0.29	0	3786	4746	4512	4361	4127	3976	4437	4052	182	1280	500	3080	5	1	36338727	1732	10.38	1.82	12	9.14	459.00	2619.00	5920	20240304	-19.51	3220	20241210	47.98	5920	-19.51	20240304	3220	47.98	20241210	5920	-19.51	20240304	3220	47.98	20241210	0.82	N	225530	500	181 억		105728	N	N	0	N	00	N
70	20241218	120957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4940	660	2	15.42	15460563625	2994748	1658.44	4220	5560	4150	5560	3000	4280	5162.56	0.29	0	-3619	4746	4512	4361	4127	3976	4437	4052	182	1280	500	3080	5	1	36338727	1795	10.76	1.89	12	8.24	459.00	2619.00	5920	20240304	-16.55	3220	20241210	53.42	5920	-16.55	20240304	3220	53.42	20241210	5920	-16.55	20240304	3220	53.42	20241210	0.82	N	225530	500	181 억		105728	N	N	0	N	00	N
71	20241218	111004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5480	1200	2	28.04	6162482795	1169153	647.46	4220	5560	4150	5560	3000	4280	5270.90	0.29	0	-4105	4746	4512	4361	4127	3976	4437	4052	182	1280	500	3080	10	1	36338727	1991	11.94	2.09	12	3.22	459.00	2619.00	5920	20240304	-7.43	3220	20241210	70.19	5920	-7.43	20240304	3220	70.19	20241210	5920	-7.43	20240304	3220	70.19	20241210	0.82	N	225530	500	181 억		105728	N	N	0	N	00	N
72	20241218	101005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4290	10	2	0.23	171066995	40157	22.24	4220	4345	4150	5560	3000	4280	4259.95	0.29	0	-1433	4746	4512	4361	4127	3976	4437	4052	182	1280	500	3080	5	1	36338727	1559	9.35	1.64	12	0.11	459.00	2619.00	5920	20240304	-27.53	3220	20241210	33.23	5920	-27.53	20240304	3220	33.23	20241210	5920	-27.53	20240304	3220	33.23	20241210	0.82	N	225530	500	181 억		105728	N	N	0	N	00	N
73	20241218	091008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4260	-20	5	-0.47	95729820	22656	12.55	4220	4290	4150	5560	3000	4280	4225.36	0.29	0	-301	4746	4512	4361	4127	3976	4437	4052	182	1280	500	3080	5	1	36338727	1548	9.28	1.63	12	0.06	459.00	2619.00	5920	20240304	-28.04	3220	20241210	32.30	5920	-28.04	20240304	3220	32.30	20241210	5920	-28.04	20240304	3220	32.30	20241210	0.82	N	225530	500	181 억		105728	N	N	0	N	00	N
74	20241217	161000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4280	-240	5	-5.31	773900720	179893	26.66	4515	4595	4210	5870	3165	4520	4302.01	0.30	0	-1029	5083	4801	4618	4336	4153	4942	4477	182	1350	500	3250	5	1	36338727	1555	9.32	1.63	12	0.50	459.00	2619.00	5920	20240304	-27.70	3220	20241210	32.92	5920	-27.70	20240304	3220	32.92	20241210	5920	-27.70	20240304	3220	32.92	20241210	0.81	N	225530	500	181 억		110772	N	N	0	N	00	N
75	20241217	151004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4260	-260	5	-5.75	764405300	177671	26.33	4515	4595	4210	5870	3165	4520	4302.36	0.30	0	-802	5083	4801	4618	4336	4153	4942	4477	182	1350	500	3250	5	1	36338727	1548	9.28	1.63	12	0.49	459.00	2619.00	5920	20240304	-28.04	3220	20241210	32.30	5920	-28.04	20240304	3220	32.30	20241210	5920	-28.04	20240304	3220	32.30	20241210	0.81	N	225530	500	181 억		110772	N	N	0	N	00	N
76	20241217	140955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4295	-225	5	-4.98	739121235	171761	25.45	4515	4595	4210	5870	3165	4520	4303.20	0.30	0	-268	5083	4801	4618	4336	4153	4942	4477	182	1350	500	3250	5	1	36338727	1561	9.36	1.64	12	0.47	459.00	2619.00	5920	20240304	-27.45	3220	20241210	33.39	5920	-27.45	20240304	3220	33.39	20241210	5920	-27.45	20240304	3220	33.39	20241210	0.81	N	225530	500	181 억		110772	N	N	0	N	00	N
77	20241217	130952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4250	-270	5	-5.97	661710630	153569	22.76	4515	4595	4210	5870	3165	4520	4308.88	0.30	0	-2339	5083	4801	4618	4336	4153	4942	4477	182	1350	500	3250	5	1	36338727	1544	9.26	1.62	12	0.42	459.00	2619.00	5920	20240304	-28.21	3220	20241210	31.99	5920	-28.21	20240304	3220	31.99	20241210	5920	-28.21	20240304	3220	31.99	20241210	0.81	N	225530	500	181 억		110772	N	N	0	N	00	N
78	20241217	120931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4300	-220	5	-4.87	546902830	126640	18.77	4515	4595	4210	5870	3165	4520	4318.56	0.30	0	640	5083	4801	4618	4336	4153	4942	4477	182	1350	500	3250	5	1	36338727	1563	9.37	1.64	12	0.35	459.00	2619.00	5920	20240304	-27.36	3220	20241210	33.54	5920	-27.36	20240304	3220	33.54	20241210	5920	-27.36	20240304	3220	33.54	20241210	0.81	N	225530	500	181 억		110772	N	N	0	N	00	N
79	20241217	110939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4295	-225	5	-4.98	502393560	116268	17.23	4515	4595	4210	5870	3165	4520	4321.00	0.30	0	6068	5083	4801	4618	4336	4153	4942	4477	182	1350	500	3250	5	1	36338727	1561	9.36	1.64	12	0.32	459.00	2619.00	5920	20240304	-27.45	3220	20241210	33.39	5920	-27.45	20240304	3220	33.39	20241210	5920	-27.45	20240304	3220	33.39	20241210	0.81	N	225530	500	181 억		110772	N	N	0	N	00	N
80	20241217	100950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4265	-255	5	-5.64	432472915	99948	14.81	4515	4595	4210	5870	3165	4520	4326.98	0.30	0	8710	5083	4801	4618	4336	4153	4942	4477	182	1350	500	3250	5	1	36338727	1550	9.29	1.63	12	0.28	459.00	2619.00	5920	20240304	-27.96	3220	20241210	32.45	5920	-27.96	20240304	3220	32.45	20241210	5920	-27.96	20240304	3220	32.45	20241210	0.81	N	225530	500	181 억		110772	N	N	0	N	00	N
81	20241217	091002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4350	-170	5	-3.76	110904670	25109	3.72	4515	4595	4350	5870	3165	4520	4416.93	0.30	0	3057	5083	4801	4618	4336	4153	4942	4477	182	1350	500	3250	5	1	36338727	1581	9.48	1.66	12	0.07	459.00	2619.00	5920	20240304	-26.52	3220	20241210	35.09	5920	-26.52	20240304	3220	35.09	20241210	5920	-26.52	20240304	3220	35.09	20241210	0.81	N	225530	500	181 억		110772	N	N	0	N	00	N
82	20241216	160952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4520	210	2	4.87	3138660265	669325	377.43	4500	4900	4435	5600	3020	4310	4689.41	0.32	0	-2761	4460	4385	4295	4220	4130	4340	4175	182	1290	500	3100	5	1	36338727	1643	9.85	1.73	12	1.84	459.00	2619.00	5920	20240304	-23.65	3220	20241210	40.37	5920	-23.65	20240304	3220	40.37	20241210	5920	-23.65	20240304	3220	40.37	20241210	0.79	N	225530	500	181 억		117403	N	N	0	N	00	N
83	20241216	151002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4585	275	2	6.38	3074377655	655207	369.47	4500	4900	4435	5600	3020	4310	4692.22	0.32	0	-3755	4460	4385	4295	4220	4130	4340	4175	182	1290	500	3100	5	1	36338727	1666	9.99	1.75	12	1.80	459.00	2619.00	5920	20240304	-22.55	3220	20241210	42.39	5920	-22.55	20240304	3220	42.39	20241210	5920	-22.55	20240304	3220	42.39	20241210	0.79	N	225530	500	181 억		117403	N	N	0	N	00	N
84	20241216	141000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4600	290	2	6.73	2977867285	634080	357.55	4500	4900	4435	5600	3020	4310	4696.36	0.32	0	-3503	4460	4385	4295	4220	4130	4340	4175	182	1290	500	3100	5	1	36338727	1672	10.02	1.76	12	1.74	459.00	2619.00	5920	20240304	-22.30	3220	20241210	42.86	5920	-22.30	20240304	3220	42.86	20241210	5920	-22.30	20240304	3220	42.86	20241210	0.79	N	225530	500	181 억		117403	N	N	0	N	00	N
85	20241216	131002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4585	275	2	6.38	2926912205	623038	351.33	4500	4900	4435	5600	3020	4310	4697.81	0.32	0	-3340	4460	4385	4295	4220	4130	4340	4175	182	1290	500	3100	5	1	36338727	1666	9.99	1.75	12	1.71	459.00	2619.00	5920	20240304	-22.55	3220	20241210	42.39	5920	-22.55	20240304	3220	42.39	20241210	5920	-22.55	20240304	3220	42.39	20241210	0.79	N	225530	500	181 억		117403	N	N	0	N	00	N
86	20241216	121001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4640	330	2	7.66	2816597975	599134	337.85	4500	4900	4435	5600	3020	4310	4701.12	0.32	0	-1857	4460	4385	4295	4220	4130	4340	4175	182	1290	500	3100	5	1	36338727	1686	10.11	1.77	12	1.65	459.00	2619.00	5920	20240304	-21.62	3220	20241210	44.10	5920	-21.62	20240304	3220	44.10	20241210	5920	-21.62	20240304	3220	44.10	20241210	0.79	N	225530	500	181 억		117403	N	N	0	N	00	N
87	20241216	111000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4575	265	2	6.15	2684869535	570588	321.75	4500	4900	4435	5600	3020	4310	4705.44	0.32	0	376	4460	4385	4295	4220	4130	4340	4175	182	1290	500	3100	5	1	36338727	1662	9.97	1.75	12	1.57	459.00	2619.00	5920	20240304	-22.72	3220	20241210	42.08	5920	-22.72	20240304	3220	42.08	20241210	5920	-22.72	20240304	3220	42.08	20241210	0.79	N	225530	500	181 억		117403	N	N	0	N	00	N
88	20241216	101001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4660	350	2	8.12	2375555850	503707	284.04	4500	4900	4435	5600	3020	4310	4716.15	0.32	0	4114	4460	4385	4295	4220	4130	4340	4175	182	1290	500	3100	5	1	36338727	1693	10.15	1.78	12	1.39	459.00	2619.00	5920	20240304	-21.28	3220	20241210	44.72	5920	-21.28	20240304	3220	44.72	20241210	5920	-21.28	20240304	3220	44.72	20241210	0.79	N	225530	500	181 억		117403	N	N	0	N	00	N
89	20241216	091001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4620	310	2	7.19	704246195	152479	85.98	4500	4800	4435	5600	3020	4310	4618.65	0.32	0	8728	4460	4385	4295	4220	4130	4340	4175	182	1290	500	3100	5	1	36338727	1679	10.07	1.76	12	0.42	459.00	2619.00	5920	20240304	-21.96	3220	20241210	43.48	5920	-21.96	20240304	3220	43.48	20241210	5920	-21.96	20240304	3220	43.48	20241210	0.79	N	225530	500	181 억		117403	N	N	0	N	00	N
90	20241213	160953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4310	-85	5	-1.93	755302010	176851	65.51	4370	4370	4205	5710	3080	4395	4270.84	0.32	0	288	4625	4510	4325	4210	4025	4567	4267	182	1315	500	3160	5	1	36338727	1566	9.39	1.65	12	0.49	459.00	2619.00	5920	20240304	-27.20	3220	20241210	33.85	5920	-27.20	20240304	3220	33.85	20241210	5920	-27.20	20240304	3220	33.85	20241210	0.73	N	225530	500	181 억		116581	N	N	0	N	00	N
91	20241213	150958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4265	-130	5	-2.96	709074990	166039	61.50	4370	4370	4205	5710	3080	4395	4270.53	0.32	0	603	4625	4510	4325	4210	4025	4567	4267	182	1315	500	3160	5	1	36338727	1550	9.29	1.63	12	0.46	459.00	2619.00	5920	20240304	-27.96	3220	20241210	32.45	5920	-27.96	20240304	3220	32.45	20241210	5920	-27.96	20240304	3220	32.45	20241210	0.73	N	225530	500	181 억		116581	N	N	0	N	00	N
92	20241213	140958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4260	-135	5	-3.07	633441155	148358	54.95	4370	4370	4205	5710	3080	4395	4269.68	0.32	0	1975	4625	4510	4325	4210	4025	4567	4267	182	1315	500	3160	5	1	36338727	1548	9.28	1.63	12	0.41	459.00	2619.00	5920	20240304	-28.04	3220	20241210	32.30	5920	-28.04	20240304	3220	32.30	20241210	5920	-28.04	20240304	3220	32.30	20241210	0.73	N	225530	500	181 억		116581	N	N	0	N	00	N
93	20241213	130959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4320	-75	5	-1.71	486662885	113842	42.17	4370	4370	4205	5710	3080	4395	4274.90	0.32	0	3062	4625	4510	4325	4210	4025	4567	4267	182	1315	500	3160	5	1	36338727	1570	9.41	1.65	12	0.31	459.00	2619.00	5920	20240304	-27.03	3220	20241210	34.16	5920	-27.03	20240304	3220	34.16	20241210	5920	-27.03	20240304	3220	34.16	20241210	0.73	N	225530	500	181 억		116581	N	N	0	N	00	N
94	20241213	120959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4310	-85	5	-1.93	442918565	103725	38.42	4370	4370	4205	5710	3080	4395	4270.12	0.32	0	4376	4625	4510	4325	4210	4025	4567	4267	182	1315	500	3160	5	1	36338727	1566	9.39	1.65	12	0.29	459.00	2619.00	5920	20240304	-27.20	3220	20241210	33.85	5920	-27.20	20240304	3220	33.85	20241210	5920	-27.20	20240304	3220	33.85	20241210	0.73	N	225530	500	181 억		116581	N	N	0	N	00	N
95	20241213	110957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4230	-165	5	-3.75	372739875	87336	32.35	4370	4370	4205	5710	3080	4395	4267.88	0.32	0	1728	4625	4510	4325	4210	4025	4567	4267	182	1315	500	3160	5	1	36338727	1537	9.22	1.62	12	0.24	459.00	2619.00	5920	20240304	-28.55	3220	20241210	31.37	5920	-28.55	20240304	3220	31.37	20241210	5920	-28.55	20240304	3220	31.37	20241210	0.73	N	225530	500	181 억		116581	N	N	0	N	00	N
96	20241213	100949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4245	-150	5	-3.41	264888010	61831	22.90	4370	4370	4210	5710	3080	4395	4284.06	0.32	0	-3163	4625	4510	4325	4210	4025	4567	4267	182	1315	500	3160	5	1	36338727	1543	9.25	1.62	12	0.17	459.00	2619.00	5920	20240304	-28.29	3220	20241210	31.83	5920	-28.29	20240304	3220	31.83	20241210	5920	-28.29	20240304	3220	31.83	20241210	0.73	N	225530	500	181 억		116581	N	N	0	N	00	N
97	20241213	090959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4300	-95	5	-2.16	47812090	11061	4.10	4370	4370	4300	5710	3080	4395	4322.58	0.32	0	577	4625	4510	4325	4210	4025	4567	4267	182	1315	500	3160	5	1	36338727	1563	9.37	1.64	12	0.03	459.00	2619.00	5920	20240304	-27.36	3220	20241210	33.54	5920	-27.36	20240304	3220	33.54	20241210	5920	-27.36	20240304	3220	33.54	20241210	0.73	N	225530	500	181 억		116581	N	N	0	N	00	N
98	20241212	160959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4395	55	2	1.27	1166704995	268936	30.53	4340	4440	4140	5640	3040	4340	4338.13	0.32	0	1741	5013	4676	4358	4021	3703	4845	4190	182	1300	500	3120	5	1	36338727	1597	9.58	1.68	12	0.74	459.00	2619.00	5920	20240304	-25.76	3220	20241210	36.49	5920	-25.76	20240304	3220	36.49	20241210	5920	-25.76	20240304	3220	36.49	20241210	0.78	N	225530	500	181 억		115369	N	N	0	N	00	N
99	20241212	150951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4385	45	2	1.04	1101585740	254128	28.85	4340	4440	4140	5640	3040	4340	4334.77	0.32	0	-1528	5013	4676	4358	4021	3703	4845	4190	182	1300	500	3120	5	1	36338727	1593	9.55	1.67	12	0.70	459.00	2619.00	5920	20240304	-25.93	3220	20241210	36.18	5920	-25.93	20240304	3220	36.18	20241210	5920	-25.93	20240304	3220	36.18	20241210	0.78	N	225530	500	181 억		115369	N	N	0	N	00	N
100	20241212	140950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4335	-5	5	-0.12	940254155	217336	24.67	4340	4440	4140	5640	3040	4340	4326.27	0.32	0	-9268	5013	4676	4358	4021	3703	4845	4190	182	1300	500	3120	5	1	36338727	1575	9.44	1.66	12	0.60	459.00	2619.00	5920	20240304	-26.77	3220	20241210	34.63	5920	-26.77	20240304	3220	34.63	20241210	5920	-26.77	20240304	3220	34.63	20241210	0.78	N	225530	500	181 억		115369	N	N	0	N	00	N
101	20241212	130938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4395	55	2	1.27	772775985	179028	20.32	4340	4435	4140	5640	3040	4340	4316.51	0.32	0	-9714	5013	4676	4358	4021	3703	4845	4190	182	1300	500	3120	5	1	36338727	1597	9.58	1.68	12	0.49	459.00	2619.00	5920	20240304	-25.76	3220	20241210	36.49	5920	-25.76	20240304	3220	36.49	20241210	5920	-25.76	20240304	3220	36.49	20241210	0.78	N	225530	500	181 억		115369	N	N	0	N	00	N
102	20241212	120933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4405	65	2	1.50	583750955	135891	15.42	4340	4435	4140	5640	3040	4340	4295.73	0.32	0	-7664	5013	4676	4358	4021	3703	4845	4190	182	1300	500	3120	5	1	36338727	1601	9.60	1.68	12	0.37	459.00	2619.00	5920	20240304	-25.59	3220	20241210	36.80	5920	-25.59	20240304	3220	36.80	20241210	5920	-25.59	20240304	3220	36.80	20241210	0.78	N	225530	500	181 억		115369	N	N	0	N	00	N
103	20241212	110945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4290	-50	5	-1.15	307148710	72367	8.21	4340	4340	4140	5640	3040	4340	4244.32	0.32	0	3356	5013	4676	4358	4021	3703	4845	4190	182	1300	500	3120	5	1	36338727	1559	9.35	1.64	12	0.20	459.00	2619.00	5920	20240304	-27.53	3220	20241210	33.23	5920	-27.53	20240304	3220	33.23	20241210	5920	-27.53	20240304	3220	33.23	20241210	0.78	N	225530	500	181 억		115369	N	N	0	N	00	N
104	20241212	100943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4225	-115	5	-2.65	238696310	56315	6.39	4340	4340	4140	5640	3040	4340	4238.59	0.32	0	1627	5013	4676	4358	4021	3703	4845	4190	182	1300	500	3120	5	1	36338727	1535	9.20	1.61	12	0.15	459.00	2619.00	5920	20240304	-28.63	3220	20241210	31.21	5920	-28.63	20240304	3220	31.21	20241210	5920	-28.63	20240304	3220	31.21	20241210	0.78	N	225530	500	181 억		115369	N	N	0	N	00	N
105	20241212	090951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4240	-100	5	-2.30	111598205	26148	2.97	4340	4340	4220	5640	3040	4340	4267.94	0.32	0	514	5013	4676	4358	4021	3703	4845	4190	182	1300	500	3120	5	1	36338727	1541	9.24	1.62	12	0.07	459.00	2619.00	5920	20240304	-28.38	3220	20241210	31.68	5920	-28.38	20240304	3220	31.68	20241210	5920	-28.38	20240304	3220	31.68	20241210	0.78	N	225530	500	181 억		115369	N	N	0	N	00	N
106	20241211	160944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4340	400	2	10.15	3822193565	879463	77.67	4040	4695	4040	5120	2760	3940	4346.06	0.30	0	6141	4713	4326	3773	3386	2833	4520	3580	182	1180	500	2830	5	1	36338727	1577	9.46	1.66	12	2.42	459.00	2619.00	5920	20240304	-26.69	3220	20241210	34.78	5920	-26.69	20240304	3220	34.78	20241210	5920	-26.69	20240304	3220	34.78	20241210	0.74	N	225530	500	181 억		109181	N	N	0	N	00	N
107	20241211	150934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4250	310	2	7.87	3771983370	867773	76.64	4040	4695	4040	5120	2760	3940	4346.74	0.30	0	4800	4713	4326	3773	3386	2833	4520	3580	182	1180	500	2830	5	1	36338727	1544	9.26	1.62	12	2.39	459.00	2619.00	5920	20240304	-28.21	3220	20241210	31.99	5920	-28.21	20240304	3220	31.99	20241210	5920	-28.21	20240304	3220	31.99	20241210	0.74	N	225530	500	181 억		109181	N	N	0	N	00	N
108	20241211	140951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4295	355	2	9.01	3634098730	835655	73.80	4040	4695	4040	5120	2760	3940	4348.80	0.30	0	4365	4713	4326	3773	3386	2833	4520	3580	182	1180	500	2830	5	1	36338727	1561	9.36	1.64	12	2.30	459.00	2619.00	5920	20240304	-27.45	3220	20241210	33.39	5920	-27.45	20240304	3220	33.39	20241210	5920	-27.45	20240304	3220	33.39	20241210	0.74	N	225530	500	181 억		109181	N	N	0	N	00	N
109	20241211	130953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4205	265	2	6.73	3213363195	737984	65.18	4040	4695	4040	5120	2760	3940	4354.25	0.30	0	19227	4713	4326	3773	3386	2833	4520	3580	182	1180	500	2830	5	1	36338727	1528	9.16	1.61	12	2.03	459.00	2619.00	5920	20240304	-28.97	3220	20241210	30.59	5920	-28.97	20240304	3220	30.59	20241210	5920	-28.97	20240304	3220	30.59	20241210	0.74	N	225530	500	181 억		109181	N	N	0	N	00	N
110	20241211	120955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4190	250	2	6.35	2874494750	656574	57.99	4040	4695	4040	5120	2760	3940	4378.02	0.30	0	-4359	4713	4326	3773	3386	2833	4520	3580	182	1180	500	2830	5	1	36338727	1523	9.13	1.60	12	1.81	459.00	2619.00	5920	20240304	-29.22	3220	20241210	30.12	5920	-29.22	20240304	3220	30.12	20241210	5920	-29.22	20240304	3220	30.12	20241210	0.74	N	225530	500	181 억		109181	N	N	0	N	00	N
111	20241211	110950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4345	405	2	10.28	2684848800	612207	54.07	4040	4695	4040	5120	2760	3940	4385.52	0.30	0	-3200	4713	4326	3773	3386	2833	4520	3580	182	1180	500	2830	5	1	36338727	1579	9.47	1.66	12	1.68	459.00	2619.00	5920	20240304	-26.60	3220	20241210	34.94	5920	-26.60	20240304	3220	34.94	20241210	5920	-26.60	20240304	3220	34.94	20241210	0.74	N	225530	500	181 억		109181	N	N	0	N	00	N
112	20241211	100952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4360	420	2	10.66	2491048770	567427	50.11	4040	4695	4040	5120	2760	3940	4390.08	0.30	0	437	4713	4326	3773	3386	2833	4520	3580	182	1180	500	2830	5	1	36338727	1584	9.50	1.66	12	1.56	459.00	2619.00	5920	20240304	-26.35	3220	20241210	35.40	5920	-26.35	20240304	3220	35.40	20241210	5920	-26.35	20240304	3220	35.40	20241210	0.74	N	225530	500	181 억		109181	N	N	0	N	00	N
113	20241211	090957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4420	480	2	12.18	1340056940	303922	26.84	4040	4695	4040	5120	2760	3940	4409.21	0.30	0	-2365	4713	4326	3773	3386	2833	4520	3580	182	1180	500	2830	5	1	36338727	1606	9.63	1.69	12	0.84	459.00	2619.00	5920	20240304	-25.34	3220	20241210	37.27	5920	-25.34	20240304	3220	37.27	20241210	5920	-25.34	20240304	3220	37.27	20241210	0.74	N	225530	500	181 억		109181	N	N	0	N	00	N
114	20241210	160943	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3940	645	2	19.58	4343784165	1117850	957.84	3220	4160	3220	4280	2310	3295	3885.78	0.32	0	-10051	3498	3396	3343	3241	3188	3370	3215	182	985	500	2370	5	1	36338727	1432	8.58	1.50	12	3.08	459.00	2619.00	5920	20240304	-33.45	3220	20241210	22.36	5920	-33.45	20240304	3220	22.36	20241210	5920	-33.45	20240304	3220	22.36	20241210	0.75	N	225530	500	181 억		117698	N	N	0	N	00	N
115	20241210	150946	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3920	625	2	18.97	4248135670	1093554	937.02	3220	4160	3220	4280	2310	3295	3884.71	0.32	0	-8842	3498	3396	3343	3241	3188	3370	3215	182	985	500	2370	5	1	36338727	1424	8.54	1.50	12	3.01	459.00	2619.00	5920	20240304	-33.78	3220	20241210	21.74	5920	-33.78	20240304	3220	21.74	20241210	5920	-33.78	20240304	3220	21.74	20241210	0.75	N	225530	500	181 억		117698	N	N	0	N	00	N
116	20241210	140945	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3825	530	2	16.08	1958598810	523787	448.81	3220	3900	3220	4280	2310	3295	3739.30	0.32	0	-7673	3498	3396	3343	3241	3188	3370	3215	182	985	500	2370	5	1	36338727	1390	8.33	1.46	12	1.44	459.00	2619.00	5920	20240304	-35.39	3220	20241210	18.79	5920	-35.39	20240304	3220	18.79	20241210	5920	-35.39	20240304	3220	18.79	20241210	0.75	N	225530	500	181 억		117698	N	N	0	N	00	N
117	20241210	130945	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3740	445	2	13.51	1723246520	462035	395.90	3220	3900	3220	4280	2310	3295	3729.69	0.32	0	227	3498	3396	3343	3241	3188	3370	3215	182	985	500	2370	5	1	36338727	1359	8.15	1.43	12	1.27	459.00	2619.00	5920	20240304	-36.82	3220	20241210	16.15	5920	-36.82	20240304	3220	16.15	20241210	5920	-36.82	20240304	3220	16.15	20241210	0.75	N	225530	500	181 억		117698	N	N	0	N	00	N
118	20241210	120945	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3660	365	2	11.08	1514364790	405995	347.88	3220	3900	3220	4280	2310	3295	3730.01	0.32	0	3380	3498	3396	3343	3241	3188	3370	3215	182	985	500	2370	5	1	36338727	1330	7.97	1.40	12	1.12	459.00	2619.00	5920	20240304	-38.18	3220	20241210	13.66	5920	-38.18	20240304	3220	13.66	20241210	5920	-38.18	20240304	3220	13.66	20241210	0.75	N	225530	500	181 억		117698	N	N	0	N	00	N
119	20241210	110944	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3795	500	2	15.17	1291542315	346524	296.92	3220	3900	3220	4280	2310	3295	3727.14	0.32	0	-7495	3498	3396	3343	3241	3188	3370	3215	182	985	500	2370	5	1	36338727	1379	8.27	1.45	12	0.95	459.00	2619.00	5920	20240304	-35.90	3220	20241210	17.86	5920	-35.90	20240304	3220	17.86	20241210	5920	-35.90	20240304	3220	17.86	20241210	0.75	N	225530	500	181 억		117698	N	N	0	N	00	N
120	20241210	100945	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3510	215	2	6.53	133446790	38941	33.37	3220	3530	3220	4280	2310	3295	3426.90	0.32	0	4410	3498	3396	3343	3241	3188	3370	3215	182	985	500	2370	5	1	36338727	1275	7.65	1.34	12	0.11	459.00	2619.00	5920	20240304	-40.71	3220	20241210	9.01	5920	-40.71	20240304	3220	9.01	20241210	5920	-40.71	20240304	3220	9.01	20241210	0.75	N	225530	500	181 억		117698	N	N	0	N	00	N
121	20241210	090951	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3380	85	2	2.58	16857345	5092	4.36	3220	3435	3220	4280	2310	3295	3310.55	0.32	0	-559	3498	3396	3343	3241	3188	3370	3215	182	985	500	2370	5	1	36338727	1228	7.36	1.29	12	0.01	459.00	2619.00	5920	20240304	-42.91	3220	20241210	4.97	5920	-42.91	20240304	3220	4.97	20241210	5920	-42.91	20240304	3220	4.97	20241210	0.75	N	225530	500	181 억		117698	N	N	0	N	00	N
122	20241209	160942	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3295	-165	5	-4.77	392146555	116705	173.06	3400	3445	3290	4495	2425	3460	3360.21	0.35	0	-9236	3686	3572	3471	3357	3256	3522	3307	182	1035	500	2490	5	1	36338727	1197	7.18	1.26	12	0.32	459.00	2619.00	5920	20240304	-44.34	3290	20241209	0.15	5920	-44.34	20240304	3290	0.15	20241209	5920	-44.34	20240304	3290	0.15	20241209	0.79	N	225530	500	181 억		126933	N	N	0	N	00	N
123	20241209	150943	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3335	-125	5	-3.61	368747455	109671	162.63	3400	3445	3290	4495	2425	3460	3362.31	0.35	0	-8403	3686	3572	3471	3357	3256	3522	3307	182	1035	500	2490	5	1	36338727	1212	7.27	1.27	12	0.30	459.00	2619.00	5920	20240304	-43.67	3290	20241209	1.37	5920	-43.67	20240304	3290	1.37	20241209	5920	-43.67	20240304	3290	1.37	20241209	0.79	N	225530	500	181 억		126933	N	N	0	N	00	N
124	20241209	140944	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3320	-140	5	-4.05	344386785	102295	151.69	3400	3445	3305	4495	2425	3460	3366.60	0.35	0	-8047	3686	3572	3471	3357	3256	3522	3307	182	1035	500	2490	5	1	36338727	1206	7.23	1.27	12	0.28	459.00	2619.00	5920	20240304	-43.92	3305	20241209	0.45	5920	-43.92	20240304	3305	0.45	20241209	5920	-43.92	20240304	3305	0.45	20241209	0.79	N	225530	500	181 억		126933	N	N	0	N	00	N
125	20241209	130946	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3320	-140	5	-4.05	297158480	88149	130.72	3400	3445	3310	4495	2425	3460	3371.09	0.35	0	-5807	3686	3572	3471	3357	3256	3522	3307	182	1035	500	2490	5	1	36338727	1206	7.23	1.27	12	0.24	459.00	2619.00	5920	20240304	-43.92	3310	20241209	0.30	5920	-43.92	20240304	3310	0.30	20241209	5920	-43.92	20240304	3310	0.30	20241209	0.79	N	225530	500	181 억		126933	N	N	0	N	00	N
126	20241209	120942	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3330	-130	5	-3.76	260578675	77184	114.46	3400	3445	3310	4495	2425	3460	3376.07	0.35	0	-4867	3686	3572	3471	3357	3256	3522	3307	182	1035	500	2490	5	1	36338727	1210	7.25	1.27	12	0.21	459.00	2619.00	5920	20240304	-43.75	3310	20241209	0.60	5920	-43.75	20240304	3310	0.60	20241209	5920	-43.75	20240304	3310	0.60	20241209	0.79	N	225530	500	181 억		126933	N	N	0	N	00	N
127	20241209	110943	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3385	-75	5	-2.17	169666385	49952	74.07	3400	3445	3360	4495	2425	3460	3396.59	0.35	0	-9493	3686	3572	3471	3357	3256	3522	3307	182	1035	500	2490	5	1	36338727	1230	7.37	1.29	12	0.14	459.00	2619.00	5920	20240304	-42.82	3360	20241209	0.74	5920	-42.82	20240304	3360	0.74	20241209	5920	-42.82	20240304	3360	0.74	20241209	0.79	N	225530	500	181 억		126933	N	N	0	N	00	N
128	20241209	100941	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	3375	-85	5	-2.46	77056630	22679	33.63	3400	3445	3360	4495	2425	3460	3397.71	0.35	0	-6494	3686	3572	3471	3357	3256	3522	3307	182	1035	500	2490	5	1	36338727	1226	7.35	1.29	12	0.06	459.00	2619.00	5920	20240304	-42.99	3360	20241209	0.45	5920	-42.99	20240304	3360	0.45	20241209	5920	-42.99	20240304	3360	0.45	20241209	0.79	N	225530	500	181 억		126933	N	N	0	N	00	N
129	20241209	090936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3415	-45	5	-1.30	28160535	8228	12.20	3400	3445	3400	4495	2425	3460	3422.52	0.35	0	-2699	3686	3572	3471	3357	3256	3522	3307	182	1035	500	2490	5	1	36338727	1241	7.44	1.30	12	0.02	459.00	2619.00	5920	20240304	-42.31	3360	20241114	1.64	5920	-42.31	20240304	3360	1.64	20241114	5920	-42.31	20240304	3360	1.64	20241114	0.79	N	225530	500	181 억		126933	N	N	0	N	00	N
130	20241206	160934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3460	-80	5	-2.26	231692910	67380	133.45	3580	3585	3370	4600	2480	3540	3438.59	0.35	0	-1189	3740	3640	3585	3485	3430	3612	3457	182	1060	500	2540	5	1	36338727	1257	7.54	1.32	12	0.19	459.00	2619.00	5920	20240304	-41.55	3360	20241114	2.98	5920	-41.55	20240304	3360	2.98	20241114	5920	-41.55	20240304	3360	2.98	20241114	0.73	N	225530	500	181 억		128287	N	N	0	N	00	N
131	20241206	150938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3450	-90	5	-2.54	229852815	66848	132.39	3580	3585	3370	4600	2480	3540	3438.44	0.35	0	-959	3740	3640	3585	3485	3430	3612	3457	182	1060	500	2540	5	1	36338727	1254	7.52	1.32	12	0.18	459.00	2619.00	5920	20240304	-41.72	3360	20241114	2.68	5920	-41.72	20240304	3360	2.68	20241114	5920	-41.72	20240304	3360	2.68	20241114	0.73	N	225530	500	181 억		128287	N	N	0	N	00	N
132	20241206	140936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3445	-95	5	-2.68	213563705	62116	123.02	3580	3585	3370	4600	2480	3540	3438.14	0.35	0	-1296	3740	3640	3585	3485	3430	3612	3457	182	1060	500	2540	5	1	36338727	1252	7.51	1.32	12	0.17	459.00	2619.00	5920	20240304	-41.81	3360	20241114	2.53	5920	-41.81	20240304	3360	2.53	20241114	5920	-41.81	20240304	3360	2.53	20241114	0.73	N	225530	500	181 억		128287	N	N	0	N	00	N
133	20241206	130936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3390	-150	5	-4.24	202296855	58817	116.49	3580	3585	3370	4600	2480	3540	3439.43	0.35	0	-1830	3740	3640	3585	3485	3430	3612	3457	182	1060	500	2540	5	1	36338727	1232	7.39	1.29	12	0.16	459.00	2619.00	5920	20240304	-42.74	3360	20241114	0.89	5920	-42.74	20240304	3360	0.89	20241114	5920	-42.74	20240304	3360	0.89	20241114	0.73	N	225530	500	181 억		128287	N	N	0	N	00	N
134	20241206	120932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3430	-110	5	-3.11	138284605	39970	79.16	3580	3585	3400	4600	2480	3540	3459.71	0.35	0	-2701	3740	3640	3585	3485	3430	3612	3457	182	1060	500	2540	5	1	36338727	1246	7.47	1.31	12	0.11	459.00	2619.00	5920	20240304	-42.06	3360	20241114	2.08	5920	-42.06	20240304	3360	2.08	20241114	5920	-42.06	20240304	3360	2.08	20241114	0.73	N	225530	500	181 억		128287	N	N	0	N	00	N
135	20241206	110927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3455	-85	5	-2.40	104448525	30151	59.71	3580	3585	3400	4600	2480	3540	3464.18	0.35	0	-3103	3740	3640	3585	3485	3430	3612	3457	182	1060	500	2540	5	1	36338727	1256	7.53	1.32	12	0.08	459.00	2619.00	5920	20240304	-41.64	3360	20241114	2.83	5920	-41.64	20240304	3360	2.83	20241114	5920	-41.64	20240304	3360	2.83	20241114	0.73	N	225530	500	181 억		128287	N	N	0	N	00	N
136	20241206	100928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3475	-65	5	-1.84	30917140	8746	17.32	3580	3585	3475	4600	2480	3540	3535.00	0.35	0	-3412	3740	3640	3585	3485	3430	3612	3457	182	1060	500	2540	5	1	36338727	1263	7.57	1.33	12	0.02	459.00	2619.00	5920	20240304	-41.30	3360	20241114	3.42	5920	-41.30	20240304	3360	3.42	20241114	5920	-41.30	20240304	3360	3.42	20241114	0.73	N	225530	500	181 억		128287	N	N	0	N	00	N
137	20241206	090935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3580	40	2	1.13	13129975	3668	7.26	3580	3585	3545	4600	2480	3540	3579.60	0.35	0	-3279	3740	3640	3585	3485	3430	3612	3457	182	1060	500	2540	5	1	36338727	1301	7.80	1.37	12	0.01	459.00	2619.00	5920	20240304	-39.53	3360	20241114	6.55	5920	-39.53	20240304	3360	6.55	20241114	5920	-39.53	20240304	3360	6.55	20241114	0.73	N	225530	500	181 억		128287	N	N	0	N	00	N
138	20241205	160917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3540	-100	5	-2.75	176253160	49466	42.08	3640	3685	3530	4730	2550	3640	3563.51	0.35	0	1654	3990	3815	3600	3425	3210	3902	3512	182	1090	500	2620	5	1	36338727	1286	7.71	1.35	12	0.14	459.00	2619.00	5920	20240304	-40.20	3360	20241114	5.36	5920	-40.20	20240304	3360	5.36	20241114	5920	-40.20	20240304	3360	5.36	20241114	0.72	N	225530	500	181 억		126499	N	N	0	N	00	N
139	20241205	150923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3545	-95	5	-2.61	163416435	45845	39.00	3640	3685	3530	4730	2550	3640	3564.54	0.35	0	2309	3990	3815	3600	3425	3210	3902	3512	182	1090	500	2620	5	1	36338727	1288	7.72	1.35	12	0.13	459.00	2619.00	5920	20240304	-40.12	3360	20241114	5.51	5920	-40.12	20240304	3360	5.51	20241114	5920	-40.12	20240304	3360	5.51	20241114	0.72	N	225530	500	181 억		126499	N	N	0	N	00	N
140	20241205	140909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3555	-85	5	-2.34	135153515	37880	32.22	3640	3685	3540	4730	2550	3640	3567.94	0.35	0	2547	3990	3815	3600	3425	3210	3902	3512	182	1090	500	2620	5	1	36338727	1292	7.75	1.36	12	0.10	459.00	2619.00	5920	20240304	-39.95	3360	20241114	5.80	5920	-39.95	20240304	3360	5.80	20241114	5920	-39.95	20240304	3360	5.80	20241114	0.72	N	225530	500	181 억		126499	N	N	0	N	00	N
141	20241205	130919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3560	-80	5	-2.20	130988505	36709	31.23	3640	3685	3540	4730	2550	3640	3568.29	0.35	0	2811	3990	3815	3600	3425	3210	3902	3512	182	1090	500	2620	5	1	36338727	1294	7.76	1.36	12	0.10	459.00	2619.00	5920	20240304	-39.86	3360	20241114	5.95	5920	-39.86	20240304	3360	5.95	20241114	5920	-39.86	20240304	3360	5.95	20241114	0.72	N	225530	500	181 억		126499	N	N	0	N	00	N
142	20241205	120919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3585	-55	5	-1.51	127749080	35801	30.45	3640	3685	3540	4730	2550	3640	3568.31	0.35	0	2819	3990	3815	3600	3425	3210	3902	3512	182	1090	500	2620	5	1	36338727	1303	7.81	1.37	12	0.10	459.00	2619.00	5920	20240304	-39.44	3360	20241114	6.70	5920	-39.44	20240304	3360	6.70	20241114	5920	-39.44	20240304	3360	6.70	20241114	0.72	N	225530	500	181 억		126499	N	N	0	N	00	N
143	20241205	110918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3590	-50	5	-1.37	100101915	28044	23.86	3640	3685	3540	4730	2550	3640	3569.46	0.35	0	1887	3990	3815	3600	3425	3210	3902	3512	182	1090	500	2620	5	1	36338727	1305	7.82	1.37	12	0.08	459.00	2619.00	5920	20240304	-39.36	3360	20241114	6.85	5920	-39.36	20240304	3360	6.85	20241114	5920	-39.36	20240304	3360	6.85	20241114	0.72	N	225530	500	181 억		126499	N	N	0	N	00	N
144	20241205	100915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3570	-70	5	-1.92	97485060	27314	23.23	3640	3685	3540	4730	2550	3640	3569.05	0.35	0	1841	3990	3815	3600	3425	3210	3902	3512	182	1090	500	2620	5	1	36338727	1297	7.78	1.36	12	0.08	459.00	2619.00	5920	20240304	-39.70	3360	20241114	6.25	5920	-39.70	20240304	3360	6.25	20241114	5920	-39.70	20240304	3360	6.25	20241114	0.72	N	225530	500	181 억		126499	N	N	0	N	00	N
145	20241205	090922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3595	-45	5	-1.24	11265150	3121	2.65	3640	3685	3550	4730	2550	3640	3609.47	0.35	0	254	3990	3815	3600	3425	3210	3902	3512	182	1090	500	2620	5	1	36338727	1306	7.83	1.37	12	0.01	459.00	2619.00	5920	20240304	-39.27	3360	20241114	6.99	5920	-39.27	20240304	3360	6.99	20241114	5920	-39.27	20240304	3360	6.99	20241114	0.72	N	225530	500	181 억		126499	N	N	0	N	00	N
146	20241204	160902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3640	30	2	0.83	418484060	116378	638.49	3600	3775	3385	4690	2530	3610	3595.88	0.33	0	5163	3650	3630	3590	3570	3530	3640	3580	182	1080	500	2590	5	1	36338727	1323	7.93	1.39	12	0.32	459.00	2619.00	5920	20240304	-38.51	3360	20241114	8.33	5920	-38.51	20240304	3360	8.33	20241114	5920	-38.51	20240304	3360	8.33	20241114	0.72	N	225530	500	181 억		120889	N	N	0	N	00	N
147	20241204	150902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3655	45	2	1.25	414325030	115235	632.22	3600	3775	3385	4690	2530	3610	3595.45	0.33	0	4856	3650	3630	3590	3570	3530	3640	3580	182	1080	500	2590	5	1	36338727	1328	7.96	1.40	12	0.32	459.00	2619.00	5920	20240304	-38.26	3360	20241114	8.78	5920	-38.26	20240304	3360	8.78	20241114	5920	-38.26	20240304	3360	8.78	20241114	0.72	N	225530	500	181 억		120889	N	N	0	N	00	N
148	20241204	140904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3680	70	2	1.94	404059670	112422	616.79	3600	3775	3385	4690	2530	3610	3594.10	0.33	0	4815	3650	3630	3590	3570	3530	3640	3580	182	1080	500	2590	5	1	36338727	1337	8.02	1.41	12	0.31	459.00	2619.00	5920	20240304	-37.84	3360	20241114	9.52	5920	-37.84	20240304	3360	9.52	20241114	5920	-37.84	20240304	3360	9.52	20241114	0.72	N	225530	500	181 억		120889	N	N	0	N	00	N
149	20241204	130857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3650	40	2	1.11	355687035	99210	544.30	3600	3775	3385	4690	2530	3610	3585.14	0.33	0	4694	3650	3630	3590	3570	3530	3640	3580	182	1080	500	2590	5	1	36338727	1326	7.95	1.39	12	0.27	459.00	2619.00	5920	20240304	-38.34	3360	20241114	8.63	5920	-38.34	20240304	3360	8.63	20241114	5920	-38.34	20240304	3360	8.63	20241114	0.72	N	225530	500	181 억		120889	N	N	0	N	00	N
150	20241204	120852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3575	-35	5	-0.97	187418140	52538	288.24	3600	3775	3385	4690	2530	3610	3567.11	0.33	0	-1628	3650	3630	3590	3570	3530	3640	3580	182	1080	500	2590	5	1	36338727	1299	7.79	1.37	12	0.14	459.00	2619.00	5920	20240304	-39.61	3360	20241114	6.40	5920	-39.61	20240304	3360	6.40	20241114	5920	-39.61	20240304	3360	6.40	20241114	0.72	N	225530	500	181 억		120889	N	N	0	N	00	N
151	20241204	110846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3535	-75	5	-2.08	151965340	42605	233.75	3600	3775	3385	4690	2530	3610	3566.62	0.33	0	-1241	3650	3630	3590	3570	3530	3640	3580	182	1080	500	2590	5	1	36338727	1285	7.70	1.35	12	0.12	459.00	2619.00	5920	20240304	-40.29	3360	20241114	5.21	5920	-40.29	20240304	3360	5.21	20241114	5920	-40.29	20240304	3360	5.21	20241114	0.72	N	225530	500	181 억		120889	N	N	0	N	00	N
152	20241204	100849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3555	-55	5	-1.52	139276585	39026	214.11	3600	3775	3385	4690	2530	3610	3568.59	0.33	0	-1222	3650	3630	3590	3570	3530	3640	3580	182	1080	500	2590	5	1	36338727	1292	7.75	1.36	12	0.11	459.00	2619.00	5920	20240304	-39.95	3360	20241114	5.80	5920	-39.95	20240304	3360	5.80	20241114	5920	-39.95	20240304	3360	5.80	20241114	0.72	N	225530	500	181 억		120889	N	N	0	N	00	N
153	20241204	090908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3575	-35	5	-0.97	1841140	511	2.80	3600	3605	3560	4690	2530	3610	3597.90	0.33	0	-218	3650	3630	3590	3570	3530	3640	3580	182	1080	500	2590	5	1	36338727	1299	7.79	1.37	12	0.00	459.00	2619.00	5920	20240304	-39.61	3360	20241114	6.40	5920	-39.61	20240304	3360	6.40	20241114	5920	-39.61	20240304	3360	6.40	20241114	0.72	N	225530	500	181 억		120889	N	N	0	N	00	N
154	20241203	160941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3610	20	2	0.56	65119950	18227	70.95	3590	3610	3550	4665	2515	3590	3572.72	0.32	0	3186	3766	3677	3611	3522	3456	3645	3490	182	1075	500	2580	5	1	36338727	1312	7.86	1.38	12	0.05	459.00	2619.00	5920	20240304	-39.02	3360	20241114	7.44	5920	-39.02	20240304	3360	7.44	20241114	5920	-39.02	20240304	3360	7.44	20241114	0.73	N	225530	500	181 억		117700	N	N	0	N	00	N
155	20241203	151016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3605	15	2	0.42	60238560	16874	65.69	3590	3610	3550	4665	2515	3590	3569.90	0.32	0	3191	3766	3677	3611	3522	3456	3645	3490	182	1075	500	2580	5	1	36338727	1310	7.85	1.38	12	0.05	459.00	2619.00	5920	20240304	-39.10	3360	20241114	7.29	5920	-39.10	20240304	3360	7.29	20241114	5920	-39.10	20240304	3360	7.29	20241114	0.73	N	225530	500	181 억		117700	N	N	0	N	00	N
156	20241203	140957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3570	-20	5	-0.56	41696020	11705	45.56	3590	3600	3550	4665	2515	3590	3562.24	0.32	0	1345	3766	3677	3611	3522	3456	3645	3490	182	1075	500	2580	5	1	36338727	1297	7.78	1.36	12	0.03	459.00	2619.00	5920	20240304	-39.70	3360	20241114	6.25	5920	-39.70	20240304	3360	6.25	20241114	5920	-39.70	20240304	3360	6.25	20241114	0.73	N	225530	500	181 억		117700	N	N	0	N	00	N
157	20241203	130959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3575	-15	5	-0.42	38682555	10859	42.27	3590	3600	3550	4665	2515	3590	3562.26	0.32	0	1248	3766	3677	3611	3522	3456	3645	3490	182	1075	500	2580	5	1	36338727	1299	7.79	1.37	12	0.03	459.00	2619.00	5920	20240304	-39.61	3360	20241114	6.40	5920	-39.61	20240304	3360	6.40	20241114	5920	-39.61	20240304	3360	6.40	20241114	0.73	N	225530	500	181 억		117700	N	N	0	N	00	N
158	20241203	121011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3580	-10	5	-0.28	33345325	9362	36.44	3590	3600	3550	4665	2515	3590	3561.77	0.32	0	1120	3766	3677	3611	3522	3456	3645	3490	182	1075	500	2580	5	1	36338727	1301	7.80	1.37	12	0.03	459.00	2619.00	5920	20240304	-39.53	3360	20241114	6.55	5920	-39.53	20240304	3360	6.55	20241114	5920	-39.53	20240304	3360	6.55	20241114	0.73	N	225530	500	181 억		117700	N	N	0	N	00	N
159	20241203	110953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3580	-10	5	-0.28	33019840	9271	36.09	3590	3600	3550	4665	2515	3590	3561.63	0.32	0	1083	3766	3677	3611	3522	3456	3645	3490	182	1075	500	2580	5	1	36338727	1301	7.80	1.37	12	0.03	459.00	2619.00	5920	20240304	-39.53	3360	20241114	6.55	5920	-39.53	20240304	3360	6.55	20241114	5920	-39.53	20240304	3360	6.55	20241114	0.73	N	225530	500	181 억		117700	N	N	0	N	00	N
160	20241203	100938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3575	-15	5	-0.42	23771355	6678	26.00	3590	3600	3550	4665	2515	3590	3559.65	0.32	0	652	3766	3677	3611	3522	3456	3645	3490	182	1075	500	2580	5	1	36338727	1299	7.79	1.37	12	0.02	459.00	2619.00	5920	20240304	-39.61	3360	20241114	6.40	5920	-39.61	20240304	3360	6.40	20241114	5920	-39.61	20240304	3360	6.40	20241114	0.73	N	225530	500	181 억		117700	N	N	0	N	00	N
161	20241203	090929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3560	-30	5	-0.84	4846595	1357	5.28	3590	3600	3560	4665	2515	3590	3571.55	0.32	0	-114	3766	3677	3611	3522	3456	3645	3490	182	1075	500	2580	5	1	36338727	1294	7.76	1.36	12	0.00	459.00	2619.00	5920	20240304	-39.86	3360	20241114	5.95	5920	-39.86	20240304	3360	5.95	20241114	5920	-39.86	20240304	3360	5.95	20241114	0.73	N	225530	500	181 억		117700	N	N	0	N	00	N
162	20241202	160915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3590	-50	5	-1.37	68273790	19028	126.40	3640	3700	3545	4730	2550	3640	3588.07	0.32	0	30	3780	3710	3670	3600	3560	3690	3580	182	1090	500	2620	5	1	36338727	1305	7.82	1.37	12	0.05	459.00	2619.00	5920	20240304	-39.36	3360	20241114	6.85	5920	-39.36	20240304	3360	6.85	20241114	5920	-39.36	20240304	3360	6.85	20241114	0.74	N	225530	500	181 억		117644	N	N	0	N	00	N
163	20241202	151022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3590	-50	5	-1.37	66800005	18617	123.67	3640	3700	3545	4730	2550	3640	3588.12	0.32	0	33	3780	3710	3670	3600	3560	3690	3580	182	1090	500	2620	5	1	36338727	1305	7.82	1.37	12	0.05	459.00	2619.00	5920	20240304	-39.36	3360	20241114	6.85	5920	-39.36	20240304	3360	6.85	20241114	5920	-39.36	20240304	3360	6.85	20241114	0.74	N	225530	500	181 억		117644	N	N	0	N	00	N
164	20241202	140951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3600	-40	5	-1.10	57016740	15889	105.55	3640	3700	3545	4730	2550	3640	3588.44	0.32	0	33	3780	3710	3670	3600	3560	3690	3580	182	1090	500	2620	5	1	36338727	1308	7.84	1.37	12	0.04	459.00	2619.00	5920	20240304	-39.19	3360	20241114	7.14	5920	-39.19	20240304	3360	7.14	20241114	5920	-39.19	20240304	3360	7.14	20241114	0.74	N	225530	500	181 억		117644	N	N	0	N	00	N
165	20241202	130927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3570	-70	5	-1.92	51108385	14239	94.59	3640	3700	3545	4730	2550	3640	3589.32	0.32	0	-219	3780	3710	3670	3600	3560	3690	3580	182	1090	500	2620	5	1	36338727	1297	7.78	1.36	12	0.04	459.00	2619.00	5920	20240304	-39.70	3360	20241114	6.25	5920	-39.70	20240304	3360	6.25	20241114	5920	-39.70	20240304	3360	6.25	20241114	0.74	N	225530	500	181 억		117644	N	N	0	N	00	N
166	20241202	120947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3590	-50	5	-1.37	47938105	13354	88.71	3640	3700	3545	4730	2550	3640	3589.79	0.32	0	-224	3780	3710	3670	3600	3560	3690	3580	182	1090	500	2620	5	1	36338727	1305	7.82	1.37	12	0.04	459.00	2619.00	5920	20240304	-39.36	3360	20241114	6.85	5920	-39.36	20240304	3360	6.85	20241114	5920	-39.36	20240304	3360	6.85	20241114	0.74	N	225530	500	181 억		117644	N	N	0	N	00	N
167	20241202	110854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3600	-40	5	-1.10	45474710	12668	84.15	3640	3700	3545	4730	2550	3640	3589.73	0.32	0	69	3780	3710	3670	3600	3560	3690	3580	182	1090	500	2620	5	1	36338727	1308	7.84	1.37	12	0.03	459.00	2619.00	5920	20240304	-39.19	3360	20241114	7.14	5920	-39.19	20240304	3360	7.14	20241114	5920	-39.19	20240304	3360	7.14	20241114	0.74	N	225530	500	181 억		117644	N	N	0	N	00	N
168	20241202	100908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3580	-60	5	-1.65	25234820	7000	46.50	3640	3700	3575	4730	2550	3640	3604.97	0.32	0	-1039	3780	3710	3670	3600	3560	3690	3580	182	1090	500	2620	5	1	36338727	1301	7.80	1.37	12	0.02	459.00	2619.00	5920	20240304	-39.53	3360	20241114	6.55	5920	-39.53	20240304	3360	6.55	20241114	5920	-39.53	20240304	3360	6.55	20241114	0.74	N	225530	500	181 억		117644	N	N	0	N	00	N
169	20241202	090903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3650	10	2	0.27	293150	80	0.53	3640	3700	3640	4730	2550	3640	3664.38	0.32	0	-26	3780	3710	3670	3600	3560	3690	3580	182	1090	500	2620	5	1	36338727	1326	7.95	1.39	12	0.00	459.00	2619.00	5920	20240304	-38.34	3360	20241114	8.63	5920	-38.34	20240304	3360	8.63	20241114	5920	-38.34	20240304	3360	8.63	20241114	0.74	N	225530	500	181 억		117644	N	N	0	N	00	N