KissMeData/255220/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

72 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	investmentCareful	shortOverheated
2	20241231	161114	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	45	2	1.60	7057691275	2489602	68.31	2755	2885	2700	3655	1975	2815	2834.43	0.46	320915	323963	3048	2931	2848	2731	2648	2890	2690	97	840	100	1740	5	1	96957884	2773	-4.89	2.50	12	2.57	-585.00	1146.00	4005	20240731	-28.59	1212	20240125	135.97	4005	-28.59	20240731	1212	135.97	20240125	4005	-28.59	20240731	1229	132.71	20240705	3.10	N	255220	100	96 억	449208	N	N	N	N
3	20241231	151059	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	45	2	1.60	7057691275	2489602	68.31	2755	2885	2700	3655	1975	2815	2834.43	0.46	320915	323963	3048	2931	2848	2731	2648	2890	2690	97	840	100	1740	5	1	96957884	2773	-4.89	2.50	12	2.57	-585.00	1146.00	4005	20240731	-28.59	1212	20240125	135.97	4005	-28.59	20240731	1212	135.97	20240125	4005	-28.59	20240731	1229	132.71	20240705	3.10	N	255220	100	96 억	449208	N	N	N	N
4	20241231	141114	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	45	2	1.60	7057691275	2489602	68.31	2755	2885	2700	3655	1975	2815	2834.43	0.46	320915	323963	3048	2931	2848	2731	2648	2890	2690	97	840	100	1740	5	1	96957884	2773	-4.89	2.50	12	2.57	-585.00	1146.00	4005	20240731	-28.59	1212	20240125	135.97	4005	-28.59	20240731	1212	135.97	20240125	4005	-28.59	20240731	1229	132.71	20240705	3.10	N	255220	100	96 억	449208	N	N	N	N
5	20241231	131115	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	45	2	1.60	7057691275	2489602	68.31	2755	2885	2700	3655	1975	2815	2834.43	0.46	320915	323963	3048	2931	2848	2731	2648	2890	2690	97	840	100	1740	5	1	96957884	2773	-4.89	2.50	12	2.57	-585.00	1146.00	4005	20240731	-28.59	1212	20240125	135.97	4005	-28.59	20240731	1212	135.97	20240125	4005	-28.59	20240731	1229	132.71	20240705	3.10	N	255220	100	96 억	449208	N	N	N	N
6	20241231	121114	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	45	2	1.60	7057691275	2489602	68.31	2755	2885	2700	3655	1975	2815	2834.43	0.46	320915	323963	3048	2931	2848	2731	2648	2890	2690	97	840	100	1740	5	1	96957884	2773	-4.89	2.50	12	2.57	-585.00	1146.00	4005	20240731	-28.59	1212	20240125	135.97	4005	-28.59	20240731	1212	135.97	20240125	4005	-28.59	20240731	1229	132.71	20240705	3.10	N	255220	100	96 억	449208	N	N	N	N
7	20241231	111113	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	45	2	1.60	7057691275	2489602	68.31	2755	2885	2700	3655	1975	2815	2834.43	0.46	320915	323963	3048	2931	2848	2731	2648	2890	2690	97	840	100	1740	5	1	96957884	2773	-4.89	2.50	12	2.57	-585.00	1146.00	4005	20240731	-28.59	1212	20240125	135.97	4005	-28.59	20240731	1212	135.97	20240125	4005	-28.59	20240731	1229	132.71	20240705	3.10	N	255220	100	96 억	449208	N	N	N	N
8	20241231	101107	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	45	2	1.60	7057691275	2489602	68.31	2755	2885	2700	3655	1975	2815	2834.43	0.46	320915	323963	3048	2931	2848	2731	2648	2890	2690	97	840	100	1740	5	1	96957884	2773	-4.89	2.50	12	2.57	-585.00	1146.00	4005	20240731	-28.59	1212	20240125	135.97	4005	-28.59	20240731	1212	135.97	20240125	4005	-28.59	20240731	1229	132.71	20240705	3.10	N	255220	100	96 억	449208	N	N	N	N
9	20241231	091110	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	45	2	1.60	7057691275	2489602	68.31	2755	2885	2700	3655	1975	2815	2834.43	0.46	320915	323963	3048	2931	2848	2731	2648	2890	2690	97	840	100	1740	5	1	96957884	2773	-4.89	2.50	12	2.57	-585.00	1146.00	4005	20240731	-28.59	1212	20240125	135.97	4005	-28.59	20240731	1212	135.97	20240125	4005	-28.59	20240731	1229	132.71	20240705	3.10	N	255220	100	96 억	449208	N	N	N	N
10	20241230	161107	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	45	2	1.60	6939415250	2448154	67.17	2755	2885	2700	3655	1975	2815	2834.43	0.13	0	323963	3048	2931	2848	2731	2648	2890	2690	97	840	100	1740	5	1	96957884	2773	-4.89	2.50	12	2.52	-585.00	1146.00	4005	20240731	-28.59	1212	20240125	135.97	4005	-28.59	20240731	1212	135.97	20240125	4005	-28.59	20240731	1229	132.71	20240705	3.10	N	255220	100	96 억	128293	N	N	N	N
11	20241230	151111	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2865	50	2	1.78	6634383415	2341565	64.25	2755	2885	2700	3655	1975	2815	2833.31	0.13	0	333796	3048	2931	2848	2731	2648	2890	2690	97	840	100	1740	5	1	96957884	2778	-4.90	2.50	12	2.42	-585.00	1146.00	4005	20240731	-28.46	1212	20240125	136.39	4005	-28.46	20240731	1212	136.39	20240125	4005	-28.46	20240731	1229	133.12	20240705	3.10	N	255220	100	96 억	128293	N	N	N	N
12	20241230	141111	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2875	60	2	2.13	5831478545	2061961	56.58	2755	2885	2700	3655	1975	2815	2828.12	0.13	0	295529	3048	2931	2848	2731	2648	2890	2690	97	840	100	1740	5	1	96957884	2788	-4.91	2.51	12	2.13	-585.00	1146.00	4005	20240731	-28.21	1212	20240125	137.21	4005	-28.21	20240731	1212	137.21	20240125	4005	-28.21	20240731	1229	133.93	20240705	3.10	N	255220	100	96 억	128293	N	N	N	N
13	20241230	131113	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2855	40	2	1.42	5365566295	1899386	52.12	2755	2885	2700	3655	1975	2815	2824.90	0.13	0	268176	3048	2931	2848	2731	2648	2890	2690	97	840	100	1740	5	1	96957884	2768	-4.88	2.49	12	1.96	-585.00	1146.00	4005	20240731	-28.71	1212	20240125	135.56	4005	-28.71	20240731	1212	135.56	20240125	4005	-28.71	20240731	1229	132.30	20240705	3.10	N	255220	100	96 억	128293	N	N	N	N
14	20241230	121107	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2870	55	2	1.95	4800445840	1701672	46.69	2755	2885	2700	3655	1975	2815	2821.02	0.13	0	226178	3048	2931	2848	2731	2648	2890	2690	97	840	100	1740	5	1	96957884	2783	-4.91	2.50	12	1.76	-585.00	1146.00	4005	20240731	-28.34	1212	20240125	136.80	4005	-28.34	20240731	1212	136.80	20240125	4005	-28.34	20240731	1229	133.52	20240705	3.10	N	255220	100	96 억	128293	N	N	N	N
15	20241230	111110	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2880	65	2	2.31	4224863360	1501187	41.19	2755	2880	2700	3655	1975	2815	2814.35	0.13	0	232110	3048	2931	2848	2731	2648	2890	2690	97	840	100	1740	5	1	96957884	2792	-4.92	2.51	12	1.55	-585.00	1146.00	4005	20240731	-28.09	1212	20240125	137.62	4005	-28.09	20240731	1212	137.62	20240125	4005	-28.09	20240731	1229	134.34	20240705	3.10	N	255220	100	96 억	128293	N	N	N	N
16	20241230	101109	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2840	25	2	0.89	3223186375	1151172	31.59	2755	2865	2700	3655	1975	2815	2799.92	0.13	0	95975	3048	2931	2848	2731	2648	2890	2690	97	840	100	1740	5	1	96957884	2754	-4.85	2.48	12	1.19	-585.00	1146.00	4005	20240731	-29.09	1212	20240125	134.32	4005	-29.09	20240731	1212	134.32	20240125	4005	-29.09	20240731	1229	131.08	20240705	3.10	N	255220	100	96 억	128293	N	N	N	N
17	20241230	091111	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2795	-20	5	-0.71	1365856930	496874	13.63	2755	2795	2700	3655	1975	2815	2748.90	0.13	0	122652	3048	2931	2848	2731	2648	2890	2690	97	840	100	1740	5	1	96957884	2710	-4.78	2.44	12	0.51	-585.00	1146.00	4005	20240731	-30.21	1212	20240125	130.61	4005	-30.21	20240731	1212	130.61	20240125	4005	-30.21	20240731	1229	127.42	20240705	3.10	N	255220	100	96 억	128293	N	N	N	N
18	20241227	161105	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2815	-35	5	-1.23	10134828590	3558427	82.69	2890	2965	2765	3705	1995	2850	2848.26	0.26	0	-135366	3156	3002	2916	2762	2676	2960	2720	97	855	100	1760	5	1	96957884	2729	-4.81	2.46	12	3.67	-585.00	1146.00	4005	20240731	-29.71	1212	20240125	132.26	4005	-29.71	20240731	1212	132.26	20240125	4005	-29.71	20240731	1229	129.05	20240705	3.02	N	255220	100	96 억	254423	N	N	N	N
19	20241227	151104	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2825	-25	5	-0.88	9764273105	3427062	79.64	2890	2965	2765	3705	1995	2850	2849.17	0.26	0	-136720	3156	3002	2916	2762	2676	2960	2720	97	855	100	1760	5	1	96957884	2739	-4.83	2.47	12	3.53	-585.00	1146.00	4005	20240731	-29.46	1212	20240125	133.09	4005	-29.46	20240731	1212	133.09	20240125	4005	-29.46	20240731	1229	129.86	20240705	3.02	N	255220	100	96 억	254423	N	N	N	N
20	20241227	141107	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2845	-5	5	-0.18	8636759930	3030090	70.41	2890	2965	2765	3705	1995	2850	2850.33	0.26	0	-38079	3156	3002	2916	2762	2676	2960	2720	97	855	100	1760	5	1	96957884	2758	-4.86	2.48	12	3.13	-585.00	1146.00	4005	20240731	-28.96	1212	20240125	134.74	4005	-28.96	20240731	1212	134.74	20240125	4005	-28.96	20240731	1229	131.49	20240705	3.02	N	255220	100	96 억	254423	N	N	N	N
21	20241227	131105	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2810	-40	5	-1.40	8073625325	2830347	65.77	2890	2965	2765	3705	1995	2850	2852.53	0.26	0	-47623	3156	3002	2916	2762	2676	2960	2720	97	855	100	1760	5	1	96957884	2725	-4.80	2.45	12	2.92	-585.00	1146.00	4005	20240731	-29.84	1212	20240125	131.85	4005	-29.84	20240731	1212	131.85	20240125	4005	-29.84	20240731	1229	128.64	20240705	3.02	N	255220	100	96 억	254423	N	N	N	N
22	20241227	121107	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2780	-70	5	-2.46	7222263760	2526037	58.70	2890	2965	2765	3705	1995	2850	2859.16	0.26	0	-114490	3156	3002	2916	2762	2676	2960	2720	97	855	100	1760	5	1	96957884	2695	-4.75	2.43	12	2.61	-585.00	1146.00	4005	20240731	-30.59	1212	20240125	129.37	4005	-30.59	20240731	1212	129.37	20240125	4005	-30.59	20240731	1229	126.20	20240705	3.02	N	255220	100	96 억	254423	N	N	N	N
23	20241227	111104	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2820	-30	5	-1.05	5821856880	2025353	47.07	2890	2965	2810	3705	1995	2850	2874.59	0.26	0	-170667	3156	3002	2916	2762	2676	2960	2720	97	855	100	1760	5	1	96957884	2734	-4.82	2.46	12	2.09	-585.00	1146.00	4005	20240731	-29.59	1212	20240125	132.67	4005	-29.59	20240731	1212	132.67	20240125	4005	-29.59	20240731	1229	129.45	20240705	3.02	N	255220	100	96 억	254423	N	N	N	N
24	20241227	101103	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2865	15	2	0.53	4726838195	1640001	38.11	2890	2965	2830	3705	1995	2850	2882.39	0.26	0	-128859	3156	3002	2916	2762	2676	2960	2720	97	855	100	1760	5	1	96957884	2778	-4.90	2.50	12	1.69	-585.00	1146.00	4005	20240731	-28.46	1212	20240125	136.39	4005	-28.46	20240731	1212	136.39	20240125	4005	-28.46	20240731	1229	133.12	20240705	3.02	N	255220	100	96 억	254423	N	N	N	N
25	20241227	091108	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	10	2	0.35	2584647835	890884	20.70	2890	2965	2855	3705	1995	2850	2901.72	0.26	0	-90760	3156	3002	2916	2762	2676	2960	2720	97	855	100	1760	5	1	96957884	2773	-4.89	2.50	12	0.92	-585.00	1146.00	4005	20240731	-28.59	1212	20240125	135.97	4005	-28.59	20240731	1212	135.97	20240125	4005	-28.59	20240731	1229	132.71	20240705	3.02	N	255220	100	96 억	254423	N	N	N	N
26	20241226	161059	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2850	-160	5	-5.32	12386312855	4236205	99.07	3070	3070	2830	3910	2110	3010	2924.18	0.04	0	214924	3263	3136	3053	2926	2843	3095	2885	97	900	100	1860	5	1	96957884	2763	-4.87	2.49	12	4.37	-585.00	1146.00	4005	20240731	-28.84	1212	20240125	135.15	4005	-28.84	20240731	1212	135.15	20240125	4005	-28.84	20240731	1229	131.90	20240705	3.07	N	255220	100	96 억	39669	N	N	N	N
27	20241226	151057	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2850	-160	5	-5.32	11627085260	3969594	92.84	3070	3070	2830	3910	2110	3010	2929.01	0.04	0	216708	3263	3136	3053	2926	2843	3095	2885	97	900	100	1860	5	1	96957884	2763	-4.87	2.49	12	4.09	-585.00	1146.00	4005	20240731	-28.84	1212	20240125	135.15	4005	-28.84	20240731	1212	135.15	20240125	4005	-28.84	20240731	1229	131.90	20240705	3.07	N	255220	100	96 억	39669	N	N	N	N
28	20241226	141055	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	-150	5	-4.98	10099364640	3432887	80.28	3070	3070	2840	3910	2110	3010	2941.92	0.04	0	211953	3263	3136	3053	2926	2843	3095	2885	97	900	100	1860	5	1	96957884	2773	-4.89	2.50	12	3.54	-585.00	1146.00	4005	20240731	-28.59	1212	20240125	135.97	4005	-28.59	20240731	1212	135.97	20240125	4005	-28.59	20240731	1229	132.71	20240705	3.07	N	255220	100	96 억	39669	N	N	N	N
29	20241226	131056	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2895	-115	5	-3.82	8363136875	2827389	66.12	3070	3070	2870	3910	2110	3010	2957.88	0.04	0	218058	3263	3136	3053	2926	2843	3095	2885	97	900	100	1860	5	1	96957884	2807	-4.95	2.53	12	2.92	-585.00	1146.00	4005	20240731	-27.72	1212	20240125	138.86	4005	-27.72	20240731	1212	138.86	20240125	4005	-27.72	20240731	1229	135.56	20240705	3.07	N	255220	100	96 억	39669	N	N	N	N
30	20241226	121054	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2905	-105	5	-3.49	7962617260	2689395	62.90	3070	3070	2870	3910	2110	3010	2960.72	0.04	0	229736	3263	3136	3053	2926	2843	3095	2885	97	900	100	1860	5	1	96957884	2817	-4.97	2.53	12	2.77	-585.00	1146.00	4005	20240731	-27.47	1212	20240125	139.69	4005	-27.47	20240731	1212	139.69	20240125	4005	-27.47	20240731	1229	136.37	20240705	3.07	N	255220	100	96 억	39669	N	N	N	N
31	20241226	111053	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2885	-125	5	-4.15	6972727505	2347035	54.89	3070	3070	2870	3910	2110	3010	2970.85	0.04	0	181146	3263	3136	3053	2926	2843	3095	2885	97	900	100	1860	5	1	96957884	2797	-4.93	2.52	12	2.42	-585.00	1146.00	4005	20240731	-27.97	1212	20240125	138.04	4005	-27.97	20240731	1212	138.04	20240125	4005	-27.97	20240731	1229	134.74	20240705	3.07	N	255220	100	96 억	39669	N	N	N	N
32	20241226	101056	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	-40	5	-1.33	3675194400	1214302	28.40	3070	3070	2965	3910	2110	3010	3026.61	0.04	0	4384	3263	3136	3053	2926	2843	3095	2885	97	900	100	1860	5	1	96957884	2880	-5.08	2.59	12	1.25	-585.00	1146.00	4005	20240731	-25.84	1212	20240125	145.05	4005	-25.84	20240731	1212	145.05	20240125	4005	-25.84	20240731	1229	141.66	20240705	3.07	N	255220	100	96 억	39669	N	N	N	N
33	20241226	091057	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3060	50	2	1.66	1243610010	406711	9.51	3070	3070	3025	3910	2110	3010	3057.87	0.04	0	-22097	3263	3136	3053	2926	2843	3095	2885	97	900	100	1860	5	1	96957884	2967	-5.23	2.67	12	0.42	-585.00	1146.00	4005	20240731	-23.60	1212	20240125	152.48	4005	-23.60	20240731	1212	152.48	20240125	4005	-23.60	20240731	1229	148.98	20240705	3.07	N	255220	100	96 억	39669	N	N	N	N
34	20241224	161055	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	-155	5	-4.90	12771941720	4210899	66.58	3160	3180	2970	4110	2220	3165	3033.08	0.14	0	-98846	3428	3296	3168	3036	2908	3232	2972	97	945	100	1960	5	1	96957884	2918	-5.15	2.63	12	4.34	-585.00	1146.00	4005	20240731	-24.84	1212	20240125	148.35	4005	-24.84	20240731	1212	148.35	20240125	4005	-24.84	20240731	1229	144.91	20240705	3.20	N	255220	100	96 억	134109	N	N	N	N
35	20241224	151054	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	-180	5	-5.69	11941871130	3934711	62.21	3160	3180	2970	4110	2220	3165	3034.92	0.14	0	-101274	3428	3296	3168	3036	2908	3232	2972	97	945	100	1960	5	1	96957884	2894	-5.10	2.60	12	4.06	-585.00	1146.00	4005	20240731	-25.47	1212	20240125	146.29	4005	-25.47	20240731	1212	146.29	20240125	4005	-25.47	20240731	1229	142.88	20240705	3.20	N	255220	100	96 억	134109	N	N	N	N
36	20241224	141052	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	-175	5	-5.53	10794439405	3549672	56.13	3160	3180	2975	4110	2220	3165	3040.88	0.14	0	-80302	3428	3296	3168	3036	2908	3232	2972	97	945	100	1960	5	1	96957884	2899	-5.11	2.61	12	3.66	-585.00	1146.00	4005	20240731	-25.34	1212	20240125	146.70	4005	-25.34	20240731	1212	146.70	20240125	4005	-25.34	20240731	1229	143.29	20240705	3.20	N	255220	100	96 억	134109	N	N	N	N
37	20241224	131053	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	-165	5	-5.21	9524569040	3124915	49.41	3160	3180	2990	4110	2220	3165	3047.85	0.14	0	-69283	3428	3296	3168	3036	2908	3232	2972	97	945	100	1960	5	1	96957884	2909	-5.13	2.62	12	3.22	-585.00	1146.00	4005	20240731	-25.09	1212	20240125	147.52	4005	-25.09	20240731	1212	147.52	20240125	4005	-25.09	20240731	1229	144.10	20240705	3.20	N	255220	100	96 억	134109	N	N	N	N
38	20241224	121054	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	-155	5	-4.90	8430164475	2759968	43.64	3160	3180	2990	4110	2220	3165	3054.34	0.14	0	-42104	3428	3296	3168	3036	2908	3232	2972	97	945	100	1960	5	1	96957884	2918	-5.15	2.63	12	2.85	-585.00	1146.00	4005	20240731	-24.84	1212	20240125	148.35	4005	-24.84	20240731	1212	148.35	20240125	4005	-24.84	20240731	1229	144.91	20240705	3.20	N	255220	100	96 억	134109	N	N	N	N
39	20241224	111056	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	-155	5	-4.90	7542056820	2464672	38.97	3160	3180	2990	4110	2220	3165	3059.96	0.14	0	-50140	3428	3296	3168	3036	2908	3232	2972	97	945	100	1960	5	1	96957884	2918	-5.15	2.63	12	2.54	-585.00	1146.00	4005	20240731	-24.84	1212	20240125	148.35	4005	-24.84	20240731	1212	148.35	20240125	4005	-24.84	20240731	1229	144.91	20240705	3.20	N	255220	100	96 억	134109	N	N	N	N
40	20241224	101054	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	-150	5	-4.74	5975308215	1944679	30.75	3160	3180	2990	4110	2220	3165	3072.52	0.14	0	-46395	3428	3296	3168	3036	2908	3232	2972	97	945	100	1960	5	1	96957884	2923	-5.15	2.63	12	2.01	-585.00	1146.00	4005	20240731	-24.72	1212	20240125	148.76	4005	-24.72	20240731	1212	148.76	20240125	4005	-24.72	20240731	1229	145.32	20240705	3.20	N	255220	100	96 억	134109	N	N	N	N
41	20241224	091100	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3170	5	2	0.16	1039475030	330631	5.23	3160	3180	3120	4110	2220	3165	3143.75	0.14	0	-794	3428	3296	3168	3036	2908	3232	2972	97	945	100	1960	5	1	96957884	3074	-5.42	2.77	12	0.34	-585.00	1146.00	4005	20240731	-20.85	1212	20240125	161.55	4005	-20.85	20240731	1212	161.55	20240125	4005	-20.85	20240731	1229	157.93	20240705	3.20	N	255220	100	96 억	134109	N	N	N	N
42	20241223	161045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3165	-55	5	-1.71	19920039875	6255036	101.29	3225	3300	3040	4185	2255	3220	3184.54	0.02	0	109279	3450	3335	3260	3145	3070	3297	3107	97	965	100	1990	5	1	96957884	3069	-5.41	2.76	12	6.45	-585.00	1146.00	4005	20240731	-20.97	1212	20240125	161.14	4005	-20.97	20240731	1212	161.14	20240125	4005	-20.97	20240731	1229	157.53	20240705	3.10	N	255220	100	96 억	22043	N	N	N	N
43	20241223	151050	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3175	-45	5	-1.40	19439489745	6103401	98.84	3225	3300	3040	4185	2255	3220	3184.87	0.02	0	110101	3450	3335	3260	3145	3070	3297	3107	97	965	100	1990	5	1	96957884	3078	-5.43	2.77	12	6.29	-585.00	1146.00	4005	20240731	-20.72	1212	20240125	161.96	4005	-20.72	20240731	1212	161.96	20240125	4005	-20.72	20240731	1229	158.34	20240705	3.10	N	255220	100	96 억	22043	N	N	N	N
44	20241223	141046	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3205	-15	5	-0.47	18224984620	5722410	92.67	3225	3300	3040	4185	2255	3220	3184.68	0.02	0	112252	3450	3335	3260	3145	3070	3297	3107	97	965	100	1990	5	1	96957884	3108	-5.48	2.80	12	5.90	-585.00	1146.00	4005	20240731	-19.98	1212	20240125	164.44	4005	-19.98	20240731	1212	164.44	20240125	4005	-19.98	20240731	1229	160.78	20240705	3.10	N	255220	100	96 억	22043	N	N	N	N
45	20241223	131045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3220	0	3	0.00	17449386210	5480418	88.75	3225	3300	3040	4185	2255	3220	3183.78	0.02	0	116490	3450	3335	3260	3145	3070	3297	3107	97	965	100	1990	5	1	96957884	3122	-5.50	2.81	12	5.65	-585.00	1146.00	4005	20240731	-19.60	1212	20240125	165.68	4005	-19.60	20240731	1212	165.68	20240125	4005	-19.60	20240731	1229	162.00	20240705	3.10	N	255220	100	96 억	22043	N	N	N	N
46	20241223	121048	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3230	10	2	0.31	16772785895	5269894	85.34	3225	3300	3040	4185	2255	3220	3182.57	0.02	0	141835	3450	3335	3260	3145	3070	3297	3107	97	965	100	1990	5	1	96957884	3132	-5.52	2.82	12	5.44	-585.00	1146.00	4005	20240731	-19.35	1212	20240125	166.50	4005	-19.35	20240731	1212	166.50	20240125	4005	-19.35	20240731	1229	162.82	20240705	3.10	N	255220	100	96 억	22043	N	N	N	N
47	20241223	111045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3290	70	2	2.17	14870381435	4682382	75.83	3225	3300	3040	4185	2255	3220	3175.57	0.02	0	192531	3450	3335	3260	3145	3070	3297	3107	97	965	100	1990	5	1	96957884	3190	-5.62	2.87	12	4.83	-585.00	1146.00	4005	20240731	-17.85	1212	20240125	171.45	4005	-17.85	20240731	1212	171.45	20240125	4005	-17.85	20240731	1229	167.70	20240705	3.10	N	255220	100	96 억	22043	N	N	N	N
48	20241223	101039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3100	-120	5	-3.73	5980276575	1917083	31.05	3225	3240	3040	4185	2255	3220	3118.07	0.02	0	115946	3450	3335	3260	3145	3070	3297	3107	97	965	100	1990	5	1	96957884	3006	-5.30	2.71	12	1.98	-585.00	1146.00	4005	20240731	-22.60	1212	20240125	155.78	4005	-22.60	20240731	1212	155.78	20240125	4005	-22.60	20240731	1229	152.24	20240705	3.10	N	255220	100	96 억	22043	N	N	N	N
49	20241223	091044	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3175	-45	5	-1.40	1541418045	483824	7.84	3225	3240	3150	4185	2255	3220	3183.94	0.02	0	14293	3450	3335	3260	3145	3070	3297	3107	97	965	100	1990	5	1	96957884	3078	-5.43	2.77	12	0.50	-585.00	1146.00	4005	20240731	-20.72	1212	20240125	161.96	4005	-20.72	20240731	1212	161.96	20240125	4005	-20.72	20240731	1229	158.34	20240705	3.10	N	255220	100	96 억	22043	N	N	N	N
50	20241220	161039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3220	-80	5	-2.42	19799672820	6089940	54.45	3370	3375	3185	4290	2310	3300	3250.97	0.14	0	-130630	3570	3435	3265	3130	2960	3502	3197	97	990	100	2040	5	1	96957884	3122	-5.50	2.81	12	6.28	-585.00	1146.00	4005	20240731	-19.60	1212	20240125	165.68	4005	-19.60	20240731	1212	165.68	20240125	4005	-19.60	20240731	1229	162.00	20240705	3.12	N	255220	100	96 억	138626	N	N	N	N
51	20241220	151043	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3210	-90	5	-2.73	19313125965	5938753	53.10	3370	3375	3185	4290	2310	3300	3251.79	0.14	0	-138236	3570	3435	3265	3130	2960	3502	3197	97	990	100	2040	5	1	96957884	3112	-5.49	2.80	12	6.13	-585.00	1146.00	4005	20240731	-19.85	1212	20240125	164.85	4005	-19.85	20240731	1212	164.85	20240125	4005	-19.85	20240731	1229	161.19	20240705	3.12	N	255220	100	96 억	138626	N	N	N	N
52	20241220	141040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3205	-95	5	-2.88	17978191705	5522057	49.38	3370	3375	3185	4290	2310	3300	3255.45	0.14	0	-133486	3570	3435	3265	3130	2960	3502	3197	97	990	100	2040	5	1	96957884	3108	-5.48	2.80	12	5.70	-585.00	1146.00	4005	20240731	-19.98	1212	20240125	164.44	4005	-19.98	20240731	1212	164.44	20240125	4005	-19.98	20240731	1229	160.78	20240705	3.12	N	255220	100	96 억	138626	N	N	N	N
53	20241220	131039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3225	-75	5	-2.27	16743728575	5136716	45.93	3370	3375	3185	4290	2310	3300	3259.36	0.14	0	-139244	3570	3435	3265	3130	2960	3502	3197	97	990	100	2040	5	1	96957884	3127	-5.51	2.81	12	5.30	-585.00	1146.00	4005	20240731	-19.48	1212	20240125	166.09	4005	-19.48	20240731	1212	166.09	20240125	4005	-19.48	20240731	1229	162.41	20240705	3.12	N	255220	100	96 억	138626	N	N	N	N
54	20241220	121038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3215	-85	5	-2.58	15235730920	4668865	41.75	3370	3375	3185	4290	2310	3300	3263.01	0.14	0	-137359	3570	3435	3265	3130	2960	3502	3197	97	990	100	2040	5	1	96957884	3117	-5.50	2.81	12	4.82	-585.00	1146.00	4005	20240731	-19.73	1212	20240125	165.26	4005	-19.73	20240731	1212	165.26	20240125	4005	-19.73	20240731	1229	161.59	20240705	3.12	N	255220	100	96 억	138626	N	N	N	N
55	20241220	111038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3245	-55	5	-1.67	13422190175	4106682	36.72	3370	3375	3185	4290	2310	3300	3268.13	0.14	0	-53308	3570	3435	3265	3130	2960	3502	3197	97	990	100	2040	5	1	96957884	3146	-5.55	2.83	12	4.24	-585.00	1146.00	4005	20240731	-18.98	1212	20240125	167.74	4005	-18.98	20240731	1212	167.74	20240125	4005	-18.98	20240731	1229	164.04	20240705	3.12	N	255220	100	96 억	138626	N	N	N	N
56	20241220	101040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3280	-20	5	-0.61	8564707475	2627429	23.49	3370	3375	3185	4290	2310	3300	3259.23	0.14	0	-97800	3570	3435	3265	3130	2960	3502	3197	97	990	100	2040	5	1	96957884	3180	-5.61	2.86	12	2.71	-585.00	1146.00	4005	20240731	-18.10	1212	20240125	170.63	4005	-18.10	20240731	1212	170.63	20240125	4005	-18.10	20240731	1229	166.88	20240705	3.12	N	255220	100	96 억	138626	N	N	N	N
57	20241220	091041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3245	-55	5	-1.67	4003360620	1210137	10.82	3370	3375	3230	4290	2310	3300	3308.41	0.14	0	-59375	3570	3435	3265	3130	2960	3502	3197	97	990	100	2040	5	1	96957884	3146	-5.55	2.83	12	1.25	-585.00	1146.00	4005	20240731	-18.98	1212	20240125	167.74	4005	-18.98	20240731	1212	167.74	20240125	4005	-18.98	20240731	1229	164.04	20240705	3.12	N	255220	100	96 억	138626	N	N	N	N
58	20241219	161036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3300	95	2	2.96	36236090385	10982508	257.56	3100	3400	3095	4165	2245	3205	3299.89	0.01	0	131273	3491	3347	3276	3132	3061	3312	3097	96	960	100	1980	5	1	96388310	3181	-5.64	2.88	12	11.39	-585.00	1146.00	4005	20240731	-17.60	1212	20240125	172.28	4005	-17.60	20240731	1212	172.28	20240125	4005	-17.60	20240731	1229	168.51	20240705	3.00	N	255220	100	96 억	14197	N	N	N	N
59	20241219	151035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3310	105	2	3.28	35262467155	10688117	250.65	3100	3400	3095	4165	2245	3205	3299.70	0.01	0	149432	3491	3347	3276	3132	3061	3312	3097	96	960	100	1980	5	1	96388310	3190	-5.66	2.89	12	11.09	-585.00	1146.00	4005	20240731	-17.35	1212	20240125	173.10	4005	-17.35	20240731	1212	173.10	20240125	4005	-17.35	20240731	1229	169.32	20240705	3.00	N	255220	100	96 억	14197	N	N	N	N
60	20241219	141037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3315	110	2	3.43	31159588625	9445694	221.51	3100	3400	3095	4165	2245	3205	3299.35	0.01	0	116959	3491	3347	3276	3132	3061	3312	3097	96	960	100	1980	5	1	96388310	3195	-5.67	2.89	12	9.80	-585.00	1146.00	4005	20240731	-17.23	1212	20240125	173.51	4005	-17.23	20240731	1212	173.51	20240125	4005	-17.23	20240731	1229	169.73	20240705	3.00	N	255220	100	96 억	14197	N	N	N	N
61	20241219	131035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3285	80	2	2.50	14413997815	4442981	104.19	3100	3300	3095	4165	2245	3205	3244.70	0.01	0	105280	3491	3347	3276	3132	3061	3312	3097	96	960	100	1980	5	1	96388310	3166	-5.62	2.87	12	4.61	-585.00	1146.00	4005	20240731	-17.98	1212	20240125	171.04	4005	-17.98	20240731	1212	171.04	20240125	4005	-17.98	20240731	1229	167.29	20240705	3.00	N	255220	100	96 억	14197	N	N	N	N
62	20241219	121038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3240	35	2	1.09	12028085670	3714153	87.10	3100	3300	3095	4165	2245	3205	3238.94	0.01	0	128117	3491	3347	3276	3132	3061	3312	3097	96	960	100	1980	5	1	96388310	3123	-5.54	2.83	12	3.85	-585.00	1146.00	4005	20240731	-19.10	1212	20240125	167.33	4005	-19.10	20240731	1212	167.33	20240125	4005	-19.10	20240731	1229	163.63	20240705	3.00	N	255220	100	96 억	14197	N	N	N	N
63	20241219	111034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3260	55	2	1.72	10972099905	3389613	79.49	3100	3300	3095	4165	2245	3205	3237.50	0.01	0	94873	3491	3347	3276	3132	3061	3312	3097	96	960	100	1980	5	1	96388310	3142	-5.57	2.84	12	3.52	-585.00	1146.00	4005	20240731	-18.60	1212	20240125	168.98	4005	-18.60	20240731	1212	168.98	20240125	4005	-18.60	20240731	1229	165.26	20240705	3.00	N	255220	100	96 억	14197	N	N	N	N
64	20241219	101027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3235	30	2	0.94	9167975125	2832876	66.43	3100	3300	3095	4165	2245	3205	3236.89	0.01	0	37606	3491	3347	3276	3132	3061	3312	3097	96	960	100	1980	5	1	96388310	3118	-5.53	2.82	12	2.94	-585.00	1146.00	4005	20240731	-19.23	1212	20240125	166.91	4005	-19.23	20240731	1212	166.91	20240125	4005	-19.23	20240731	1229	163.22	20240705	3.00	N	255220	100	96 억	14197	N	N	N	N
65	20241219	091038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3240	35	2	1.09	3065576290	961763	22.55	3100	3260	3095	4165	2245	3205	3186.41	0.01	0	145619	3491	3347	3276	3132	3061	3312	3097	96	960	100	1980	5	1	96388310	3123	-5.54	2.83	12	1.00	-585.00	1146.00	4005	20240731	-19.10	1212	20240125	167.33	4005	-19.10	20240731	1212	167.33	20240125	4005	-19.10	20240731	1229	163.63	20240705	3.00	N	255220	100	96 억	14197	N	N	N	N
66	20241218	161031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3205	-80	5	-2.44	13739770030	4185818	59.83	3315	3420	3205	4270	2300	3285	3282.80	0.07	0	-77240	3541	3412	3311	3182	3081	3362	3132	96	985	100	2030	5	1	96388310	3089	-5.48	2.80	12	4.34	-585.00	1146.00	4005	20240731	-19.98	1212	20240125	164.44	4005	-19.98	20240731	1212	164.44	20240125	4005	-19.98	20240731	1229	160.78	20240705	2.99	N	255220	100	96 억	70580	N	N	N	N
67	20241218	151036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3230	-55	5	-1.67	12998900380	3955324	56.53	3315	3420	3215	4270	2300	3285	3286.45	0.07	0	-80072	3541	3412	3311	3182	3081	3362	3132	96	985	100	2030	5	1	96388310	3113	-5.52	2.82	12	4.10	-585.00	1146.00	4005	20240731	-19.35	1212	20240125	166.50	4005	-19.35	20240731	1212	166.50	20240125	4005	-19.35	20240731	1229	162.82	20240705	2.99	N	255220	100	96 억	70580	N	N	N	N
68	20241218	141034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3240	-45	5	-1.37	12057787175	3664828	52.38	3315	3420	3215	4270	2300	3285	3290.22	0.07	0	-81326	3541	3412	3311	3182	3081	3362	3132	96	985	100	2030	5	1	96388310	3123	-5.54	2.83	12	3.80	-585.00	1146.00	4005	20240731	-19.10	1212	20240125	167.33	4005	-19.10	20240731	1212	167.33	20240125	4005	-19.10	20240731	1229	163.63	20240705	2.99	N	255220	100	96 억	70580	N	N	N	N
69	20241218	131035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3225	-60	5	-1.83	10947449745	3321755	47.48	3315	3420	3220	4270	2300	3285	3295.86	0.07	0	-80465	3541	3412	3311	3182	3081	3362	3132	96	985	100	2030	5	1	96388310	3109	-5.51	2.81	12	3.45	-585.00	1146.00	4005	20240731	-19.48	1212	20240125	166.09	4005	-19.48	20240731	1212	166.09	20240125	4005	-19.48	20240731	1229	162.41	20240705	2.99	N	255220	100	96 억	70580	N	N	N	N
70	20241218	121027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3230	-55	5	-1.67	10361656360	3140459	44.89	3315	3420	3220	4270	2300	3285	3299.67	0.07	0	-69820	3541	3412	3311	3182	3081	3362	3132	96	985	100	2030	5	1	96388310	3113	-5.52	2.82	12	3.26	-585.00	1146.00	4005	20240731	-19.35	1212	20240125	166.50	4005	-19.35	20240731	1212	166.50	20240125	4005	-19.35	20240731	1229	162.82	20240705	2.99	N	255220	100	96 억	70580	N	N	N	N
71	20241218	111034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3255	-30	5	-0.91	9330042740	2821786	40.33	3315	3420	3250	4270	2300	3285	3306.86	0.07	0	-80275	3541	3412	3311	3182	3081	3362	3132	96	985	100	2030	5	1	96388310	3137	-5.56	2.84	12	2.93	-585.00	1146.00	4005	20240731	-18.73	1212	20240125	168.56	4005	-18.73	20240731	1212	168.56	20240125	4005	-18.73	20240731	1229	164.85	20240705	2.99	N	255220	100	96 억	70580	N	N	N	N
72	20241218	101034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3265	-20	5	-0.61	8286208010	2501600	35.75	3315	3420	3250	4270	2300	3285	3312.99	0.07	0	-70383	3541	3412	3311	3182	3081	3362	3132	96	985	100	2030	5	1	96388310	3147	-5.58	2.85	12	2.60	-585.00	1146.00	4005	20240731	-18.48	1212	20240125	169.39	4005	-18.48	20240731	1212	169.39	20240125	4005	-18.48	20240731	1229	165.66	20240705	2.99	N	255220	100	96 억	70580	N	N	N	N
73	20241218	091037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3305	20	2	0.61	4887791730	1462374	20.90	3315	3420	3290	4270	2300	3285	3344.64	0.07	0	-45481	3541	3412	3311	3182	3081	3362	3132	96	985	100	2030	5	1	96388310	3186	-5.65	2.88	12	1.52	-585.00	1146.00	4005	20240731	-17.48	1212	20240125	172.69	4005	-17.48	20240731	1212	172.69	20240125	4005	-17.48	20240731	1229	168.92	20240705	2.99	N	255220	100	96 억	70580	N	N	N	N
74	20241217	161030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3285	35	2	1.08	22784272065	6907076	92.84	3350	3440	3210	4225	2275	3250	3298.76	0.39	0	-298302	3456	3352	3186	3082	2916	3405	3135	96	975	100	2010	5	1	96388310	3166	-5.62	2.87	12	7.17	-585.00	1146.00	4005	20240731	-17.98	1212	20240125	171.04	4005	-17.98	20240731	1212	171.04	20240125	4005	-17.98	20240731	1229	167.29	20240705	2.86	N	255220	100	96 억	374931	N	N	N	N
75	20241217	151034	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3265	15	2	0.46	22105234580	6700047	90.06	3350	3440	3210	4225	2275	3250	3299.32	0.39	0	-297698	3456	3352	3186	3082	2916	3405	3135	96	975	100	2010	5	1	96388310	3147	-5.58	2.85	12	6.95	-585.00	1146.00	4005	20240731	-18.48	1212	20240125	169.39	4005	-18.48	20240731	1212	169.39	20240125	4005	-18.48	20240731	1229	165.66	20240705	2.86	N	255220	100	96 억	374931	N	N	N	N
76	20241217	141025	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3275	25	2	0.77	20417775250	6184580	83.13	3350	3440	3210	4225	2275	3250	3301.46	0.39	0	-236814	3456	3352	3186	3082	2916	3405	3135	96	975	100	2010	5	1	96388310	3157	-5.60	2.86	12	6.42	-585.00	1146.00	4005	20240731	-18.23	1212	20240125	170.21	4005	-18.23	20240731	1212	170.21	20240125	4005	-18.23	20240731	1229	166.48	20240705	2.86	N	255220	100	96 억	374931	N	N	N	N
77	20241217	131021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3245	-5	5	-0.15	16838407165	5100524	68.56	3350	3440	3210	4225	2275	3250	3301.38	0.39	0	-353753	3456	3352	3186	3082	2916	3405	3135	96	975	100	2010	5	1	96388310	3128	-5.55	2.83	12	5.29	-585.00	1146.00	4005	20240731	-18.98	1212	20240125	167.74	4005	-18.98	20240731	1212	167.74	20240125	4005	-18.98	20240731	1229	164.04	20240705	2.86	N	255220	100	96 억	374931	N	N	N	N
78	20241217	120958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3240	-10	5	-0.31	16116972505	4876927	65.56	3350	3440	3215	4225	2275	3250	3304.82	0.39	0	-348031	3456	3352	3186	3082	2916	3405	3135	96	975	100	2010	5	1	96388310	3123	-5.54	2.83	12	5.06	-585.00	1146.00	4005	20240731	-19.10	1212	20240125	167.33	4005	-19.10	20240731	1212	167.33	20240125	4005	-19.10	20240731	1229	163.63	20240705	2.86	N	255220	100	96 억	374931	N	N	N	N
79	20241217	111009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3225	-25	5	-0.77	15326684715	4632012	62.26	3350	3440	3215	4225	2275	3250	3308.95	0.39	0	-334485	3456	3352	3186	3082	2916	3405	3135	96	975	100	2010	5	1	96388310	3109	-5.51	2.81	12	4.81	-585.00	1146.00	4005	20240731	-19.48	1212	20240125	166.09	4005	-19.48	20240731	1212	166.09	20240125	4005	-19.48	20240731	1229	162.41	20240705	2.86	N	255220	100	96 억	374931	N	N	N	N
80	20241217	101017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3255	5	2	0.15	13241298975	3988092	53.61	3350	3440	3240	4225	2275	3250	3320.33	0.39	0	-362419	3456	3352	3186	3082	2916	3405	3135	96	975	100	2010	5	1	96388310	3137	-5.56	2.84	12	4.14	-585.00	1146.00	4005	20240731	-18.73	1212	20240125	168.56	4005	-18.73	20240731	1212	168.56	20240125	4005	-18.73	20240731	1229	164.85	20240705	2.86	N	255220	100	96 억	374931	N	N	N	N
81	20241217	091031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3290	40	2	1.23	7087669235	2108542	28.34	3350	3440	3280	4225	2275	3250	3361.77	0.39	0	-275557	3456	3352	3186	3082	2916	3405	3135	96	975	100	2010	5	1	96388310	3171	-5.62	2.87	12	2.19	-585.00	1146.00	4005	20240731	-17.85	1212	20240125	171.45	4005	-17.85	20240731	1212	171.45	20240125	4005	-17.85	20240731	1229	167.70	20240705	2.86	N	255220	100	96 억	374931	N	N	N	N
82	20241216	161022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3250	140	2	4.50	23148169850	7285384	47.22	3045	3290	3020	4040	2180	3110	3177.17	0.00	0	279274	3403	3256	3138	2991	2873	3330	3065	96	930	100	1920	5	1	96388310	3133	-5.56	2.84	12	7.56	-585.00	1146.00	4005	20240731	-18.85	1212	20240125	168.15	4005	-18.85	20240731	1212	168.15	20240125	4005	-18.85	20240731	1229	164.44	20240705	2.84	N	255220	100	96 억	441	N	N	N	N
83	20241216	151031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3250	140	2	4.50	22275141765	7016540	45.48	3045	3290	3020	4040	2180	3110	3174.74	0.00	0	241341	3403	3256	3138	2991	2873	3330	3065	96	930	100	1920	5	1	96388310	3133	-5.56	2.84	12	7.28	-585.00	1146.00	4005	20240731	-18.85	1212	20240125	168.15	4005	-18.85	20240731	1212	168.15	20240125	4005	-18.85	20240731	1229	164.44	20240705	2.84	N	255220	100	96 억	441	N	N	N	N
84	20241216	141030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3240	130	2	4.18	16626428830	5272521	34.17	3045	3285	3020	4040	2180	3110	3153.48	0.00	0	75426	3403	3256	3138	2991	2873	3330	3065	96	930	100	1920	5	1	96388310	3123	-5.54	2.83	12	5.47	-585.00	1146.00	4005	20240731	-19.10	1212	20240125	167.33	4005	-19.10	20240731	1212	167.33	20240125	4005	-19.10	20240731	1229	163.63	20240705	2.84	N	255220	100	96 억	441	N	N	N	N
85	20241216	131032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3145	35	2	1.13	10319402860	3309888	21.45	3045	3165	3020	4040	2180	3110	3117.77	0.00	0	118880	3403	3256	3138	2991	2873	3330	3065	96	930	100	1920	5	1	96388310	3031	-5.38	2.74	12	3.43	-585.00	1146.00	4005	20240731	-21.47	1212	20240125	159.49	4005	-21.47	20240731	1212	159.49	20240125	4005	-21.47	20240731	1229	155.90	20240705	2.84	N	255220	100	96 억	441	N	N	N	N
86	20241216	121030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3110	0	3	0.00	8912732365	2859010	18.53	3045	3165	3020	4040	2180	3110	3117.44	0.00	0	42070	3403	3256	3138	2991	2873	3330	3065	96	930	100	1920	5	1	96388310	2998	-5.32	2.71	12	2.97	-585.00	1146.00	4005	20240731	-22.35	1212	20240125	156.60	4005	-22.35	20240731	1212	156.60	20240125	4005	-22.35	20240731	1229	153.05	20240705	2.84	N	255220	100	96 억	441	N	N	N	N
87	20241216	111029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3155	45	2	1.45	7928663220	2544620	16.49	3045	3165	3020	4040	2180	3110	3115.87	0.00	0	-5633	3403	3256	3138	2991	2873	3330	3065	96	930	100	1920	5	1	96388310	3041	-5.39	2.75	12	2.64	-585.00	1146.00	4005	20240731	-21.22	1212	20240125	160.31	4005	-21.22	20240731	1212	160.31	20240125	4005	-21.22	20240731	1229	156.71	20240705	2.84	N	255220	100	96 억	441	N	N	N	N
88	20241216	101030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3135	25	2	0.80	6222935050	2001798	12.97	3045	3165	3020	4040	2180	3110	3108.67	0.00	0	-63015	3403	3256	3138	2991	2873	3330	3065	96	930	100	1920	5	1	96388310	3022	-5.36	2.74	12	2.08	-585.00	1146.00	4005	20240731	-21.72	1212	20240125	158.66	4005	-21.72	20240731	1212	158.66	20240125	4005	-21.72	20240731	1229	155.09	20240705	2.84	N	255220	100	96 억	441	N	N	N	N
89	20241216	091030	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3125	15	2	0.48	2096471025	681953	4.42	3045	3130	3020	4040	2180	3110	3073.76	0.00	0	70044	3403	3256	3138	2991	2873	3330	3065	96	930	100	1920	5	1	96388310	3012	-5.34	2.73	12	0.71	-585.00	1146.00	4005	20240731	-21.97	1212	20240125	157.84	4005	-21.97	20240731	1212	157.84	20240125	4005	-21.97	20240731	1229	154.27	20240705	2.84	N	255220	100	96 억	441	N	N	N	N
90	20241213	161022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3110	120	2	4.01	48524436090	15315758	246.54	3030	3285	3020	3885	2095	2990	3168.32	0.19	0	-228911	3166	3077	2961	2872	2756	3122	2917	96	895	100	1850	5	1	96388310	2998	-5.32	2.71	12	15.89	-585.00	1146.00	4005	20240731	-22.35	1212	20240125	156.60	4005	-22.35	20240731	1212	156.60	20240125	4005	-22.35	20240731	1229	153.05	20240705	2.65	N	255220	100	96 억	183600	N	N	N	N
91	20241213	151028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3110	120	2	4.01	47875756290	15107020	243.18	3030	3285	3020	3885	2095	2990	3169.14	0.19	0	-258109	3166	3077	2961	2872	2756	3122	2917	96	895	100	1850	5	1	96388310	2998	-5.32	2.71	12	15.67	-585.00	1146.00	4005	20240731	-22.35	1212	20240125	156.60	4005	-22.35	20240731	1212	156.60	20240125	4005	-22.35	20240731	1229	153.05	20240705	2.65	N	255220	100	96 억	183600	N	N	N	N
92	20241213	141028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3085	95	2	3.18	44918273540	14158787	227.92	3030	3285	3020	3885	2095	2990	3172.51	0.19	0	-267554	3166	3077	2961	2872	2756	3122	2917	96	895	100	1850	5	1	96388310	2974	-5.27	2.69	12	14.69	-585.00	1146.00	4005	20240731	-22.97	1212	20240125	154.54	4005	-22.97	20240731	1212	154.54	20240125	4005	-22.97	20240731	1229	151.02	20240705	2.65	N	255220	100	96 억	183600	N	N	N	N
93	20241213	131028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3075	85	2	2.84	40074672665	12603634	202.89	3030	3285	3020	3885	2095	2990	3179.66	0.19	0	-326661	3166	3077	2961	2872	2756	3122	2917	96	895	100	1850	5	1	96388310	2964	-5.26	2.68	12	13.08	-585.00	1146.00	4005	20240731	-23.22	1212	20240125	153.71	4005	-23.22	20240731	1212	153.71	20240125	4005	-23.22	20240731	1229	150.20	20240705	2.65	N	255220	100	96 억	183600	N	N	N	N
94	20241213	121028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3100	110	2	3.68	38280151235	12023125	193.54	3030	3285	3020	3885	2095	2990	3183.93	0.19	0	-310172	3166	3077	2961	2872	2756	3122	2917	96	895	100	1850	5	1	96388310	2988	-5.30	2.71	12	12.47	-585.00	1146.00	4005	20240731	-22.60	1212	20240125	155.78	4005	-22.60	20240731	1212	155.78	20240125	4005	-22.60	20240731	1229	152.24	20240705	2.65	N	255220	100	96 억	183600	N	N	N	N
95	20241213	111026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3125	135	2	4.52	35814784175	11233682	180.83	3030	3285	3020	3885	2095	2990	3188.22	0.19	0	-197875	3166	3077	2961	2872	2756	3122	2917	96	895	100	1850	5	1	96388310	3012	-5.34	2.73	12	11.65	-585.00	1146.00	4005	20240731	-21.97	1212	20240125	157.84	4005	-21.97	20240731	1212	157.84	20240125	4005	-21.97	20240731	1229	154.27	20240705	2.65	N	255220	100	96 억	183600	N	N	N	N
96	20241213	101019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3165	175	2	5.85	30784410135	9643938	155.24	3030	3285	3020	3885	2095	2990	3192.16	0.19	0	33565	3166	3077	2961	2872	2756	3122	2917	96	895	100	1850	5	1	96388310	3051	-5.41	2.76	12	10.01	-585.00	1146.00	4005	20240731	-20.97	1212	20240125	161.14	4005	-20.97	20240731	1212	161.14	20240125	4005	-20.97	20240731	1229	157.53	20240705	2.65	N	255220	100	96 억	183600	N	N	N	N
97	20241213	091028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3195	205	2	6.86	10642638895	3347083	53.88	3030	3285	3020	3885	2095	2990	3179.85	0.19	0	535743	3166	3077	2961	2872	2756	3122	2917	96	895	100	1850	5	1	96388310	3080	-5.46	2.79	12	3.47	-585.00	1146.00	4005	20240731	-20.22	1212	20240125	163.61	4005	-20.22	20240731	1212	163.61	20240125	4005	-20.22	20240731	1229	159.97	20240705	2.65	N	255220	100	96 억	183600	N	N	N	N
98	20241212	161027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	35	2	1.18	17424495030	5929531	79.80	2930	3050	2845	3840	2070	2955	2938.36	0.17	0	-70995	3108	3031	2958	2881	2808	2995	2845	96	885	100	1830	5	1	96388310	2882	-5.11	2.61	12	6.15	-585.00	1146.00	4005	20240731	-25.34	1204	20231205	148.34	4005	-25.34	20240731	1212	146.70	20240125	4005	-25.34	20240731	1229	143.29	20240705	2.20	N	255220	100	96 억	164140	N	N	N	N
99	20241212	151020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	40	2	1.35	15997675190	5452365	73.38	2930	3050	2845	3840	2070	2955	2934.03	0.17	0	51591	3108	3031	2958	2881	2808	2995	2845	96	885	100	1830	5	1	96388310	2887	-5.12	2.61	12	5.66	-585.00	1146.00	4005	20240731	-25.22	1204	20231205	148.75	4005	-25.22	20240731	1212	147.11	20240125	4005	-25.22	20240731	1229	143.69	20240705	2.20	N	255220	100	96 억	164140	N	N	N	N
100	20241212	141019	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2940	-15	5	-0.51	13723727285	4683813	63.04	2930	3050	2845	3840	2070	2955	2929.96	0.17	0	-114285	3108	3031	2958	2881	2808	2995	2845	96	885	100	1830	5	1	96388310	2834	-5.03	2.57	12	4.86	-585.00	1146.00	4005	20240731	-26.59	1204	20231205	144.19	4005	-26.59	20240731	1212	142.57	20240125	4005	-26.59	20240731	1229	139.22	20240705	2.20	N	255220	100	96 억	164140	N	N	N	N
101	20241212	131007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2890	-65	5	-2.20	12676395310	4325422	58.21	2930	3050	2845	3840	2070	2955	2930.60	0.17	0	-223627	3108	3031	2958	2881	2808	2995	2845	96	885	100	1830	5	1	96388310	2786	-4.94	2.52	12	4.49	-585.00	1146.00	4005	20240731	-27.84	1204	20231205	140.03	4005	-27.84	20240731	1212	138.45	20240125	4005	-27.84	20240731	1229	135.15	20240705	2.20	N	255220	100	96 억	164140	N	N	N	N
102	20241212	121002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	-95	5	-3.21	11567118745	3938492	53.01	2930	3050	2850	3840	2070	2955	2936.88	0.17	0	-248765	3108	3031	2958	2881	2808	2995	2845	96	885	100	1830	5	1	96388310	2757	-4.89	2.50	12	4.09	-585.00	1146.00	4005	20240731	-28.59	1204	20231205	137.54	4005	-28.59	20240731	1212	135.97	20240125	4005	-28.59	20240731	1229	132.71	20240705	2.20	N	255220	100	96 억	164140	N	N	N	N
103	20241212	111014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2915	-40	5	-1.35	10043949545	3410363	45.90	2930	3050	2850	3840	2070	2955	2945.09	0.17	0	-200154	3108	3031	2958	2881	2808	2995	2845	96	885	100	1830	5	1	96388310	2810	-4.98	2.54	12	3.54	-585.00	1146.00	4005	20240731	-27.22	1204	20231205	142.11	4005	-27.22	20240731	1212	140.51	20240125	4005	-27.22	20240731	1229	137.18	20240705	2.20	N	255220	100	96 억	164140	N	N	N	N
104	20241212	101011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-25	5	-0.85	8621714910	2922436	39.33	2930	3050	2850	3840	2070	2955	2950.16	0.17	0	-170565	3108	3031	2958	2881	2808	2995	2845	96	885	100	1830	5	1	96388310	2824	-5.01	2.56	12	3.03	-585.00	1146.00	4005	20240731	-26.84	1204	20231205	143.36	4005	-26.84	20240731	1212	141.75	20240125	4005	-26.84	20240731	1229	138.41	20240705	2.20	N	255220	100	96 억	164140	N	N	N	N
105	20241212	091020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2875	-80	5	-2.71	1850838055	642749	8.65	2930	2930	2850	3840	2070	2955	2878.03	0.17	0	45226	3108	3031	2958	2881	2808	2995	2845	96	885	100	1830	5	1	96388310	2771	-4.91	2.51	12	0.67	-585.00	1146.00	4005	20240731	-28.21	1204	20231205	138.79	4005	-28.21	20240731	1212	137.21	20240125	4005	-28.21	20240731	1229	133.93	20240705	2.20	N	255220	100	96 억	164140	N	N	N	N
106	20241211	161013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2955	-35	5	-1.17	21692832940	7338658	29.03	2960	3035	2885	3885	2095	2990	2955.93	0.72	0	-530895	3406	3197	2871	2662	2336	3302	2767	96	895	100	1850	5	1	96388310	2848	-5.05	2.58	12	7.61	-585.00	1146.00	4005	20240731	-26.22	1204	20231205	145.43	4005	-26.22	20240731	1212	143.81	20240125	4005	-26.22	20240731	1229	140.44	20240705	2.35	N	255220	100	96 억	692059	N	N	N	N
107	20241211	150957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	-45	5	-1.51	21024970005	7112272	28.13	2960	3035	2885	3885	2095	2990	2956.12	0.72	0	-514652	3406	3197	2871	2662	2336	3302	2767	96	895	100	1850	5	1	96388310	2839	-5.03	2.57	12	7.38	-585.00	1146.00	4005	20240731	-26.47	1204	20231205	144.60	4005	-26.47	20240731	1212	142.99	20240125	4005	-26.47	20240731	1229	139.63	20240705	2.35	N	255220	100	96 억	692059	N	N	N	N
108	20241211	141021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	-45	5	-1.51	19827390620	6702679	26.51	2960	3035	2885	3885	2095	2990	2958.09	0.72	0	-556894	3406	3197	2871	2662	2336	3302	2767	96	895	100	1850	5	1	96388310	2839	-5.03	2.57	12	6.95	-585.00	1146.00	4005	20240731	-26.47	1204	20231205	144.60	4005	-26.47	20240731	1212	142.99	20240125	4005	-26.47	20240731	1229	139.63	20240705	2.35	N	255220	100	96 억	692059	N	N	N	N
109	20241211	131022	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2965	-25	5	-0.84	18599028600	6285001	24.86	2960	3035	2885	3885	2095	2990	2959.24	0.72	0	-552332	3406	3197	2871	2662	2336	3302	2767	96	895	100	1850	5	1	96388310	2858	-5.07	2.59	12	6.52	-585.00	1146.00	4005	20240731	-25.97	1204	20231205	146.26	4005	-25.97	20240731	1212	144.64	20240125	4005	-25.97	20240731	1229	141.25	20240705	2.35	N	255220	100	96 억	692059	N	N	N	N
110	20241211	121023	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2955	-35	5	-1.17	17745516720	5997097	23.72	2960	3035	2885	3885	2095	2990	2958.98	0.72	0	-528798	3406	3197	2871	2662	2336	3302	2767	96	895	100	1850	5	1	96388310	2848	-5.05	2.58	12	6.22	-585.00	1146.00	4005	20240731	-26.22	1204	20231205	145.43	4005	-26.22	20240731	1212	143.81	20240125	4005	-26.22	20240731	1229	140.44	20240705	2.35	N	255220	100	96 억	692059	N	N	N	N
111	20241211	111020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2940	-50	5	-1.67	15660100230	5290943	20.93	2960	3035	2885	3885	2095	2990	2959.75	0.72	0	-523114	3406	3197	2871	2662	2336	3302	2767	96	895	100	1850	5	1	96388310	2834	-5.03	2.57	12	5.49	-585.00	1146.00	4005	20240731	-26.59	1204	20231205	144.19	4005	-26.59	20240731	1212	142.57	20240125	4005	-26.59	20240731	1229	139.22	20240705	2.35	N	255220	100	96 억	692059	N	N	N	N
112	20241211	101021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-60	5	-2.01	9370178200	3181260	12.58	2960	3005	2885	3885	2095	2990	2945.32	0.72	0	45054	3406	3197	2871	2662	2336	3302	2767	96	895	100	1850	5	1	96388310	2824	-5.01	2.56	12	3.30	-585.00	1146.00	4005	20240731	-26.84	1204	20231205	143.36	4005	-26.84	20240731	1212	141.75	20240125	4005	-26.84	20240731	1229	138.41	20240705	2.35	N	255220	100	96 억	692059	N	N	N	N
113	20241211	091026	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	-5	5	-0.17	3182553225	1081729	4.28	2960	2985	2885	3885	2095	2990	2941.76	0.72	0	-2940	3406	3197	2871	2662	2336	3302	2767	96	895	100	1850	5	1	96388310	2877	-5.10	2.60	12	1.12	-585.00	1146.00	4005	20240731	-25.47	1204	20231205	147.92	4005	-25.47	20240731	1212	146.29	20240125	4005	-25.47	20240731	1229	142.88	20240705	2.35	N	255220	100	96 억	692059	N	N	N	N
114	20241210	161011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	575	2	23.81	72170968725	24984559	404.87	2630	3080	2545	3135	1695	2415	2888.26	1.95	0	-1186181	2898	2656	2528	2286	2158	2592	2222	96	720	100	1490	5	1	96388310	2882	-5.11	2.61	12	25.92	-585.00	1146.00	4005	20240731	-25.34	1204	20231205	148.34	4005	-25.34	20240731	1212	146.70	20240125	4005	-25.34	20240731	1229	143.29	20240705	2.40	N	255220	100	96 억	1875548	N	N	N	N
115	20241210	151014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2960	545	2	22.57	69543067540	24100358	390.54	2630	3080	2545	3135	1695	2415	2885.56	1.95	0	-1177695	2898	2656	2528	2286	2158	2592	2222	96	720	100	1490	5	1	96388310	2853	-5.06	2.58	12	25.00	-585.00	1146.00	4005	20240731	-26.09	1204	20231205	145.85	4005	-26.09	20240731	1212	144.22	20240125	4005	-26.09	20240731	1229	140.85	20240705	2.40	N	255220	100	96 억	1875548	N	N	N	N
116	20241210	141014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2925	510	2	21.12	64269021635	22298412	361.34	2630	3080	2545	3135	1695	2415	2882.22	1.95	0	-1126371	2898	2656	2528	2286	2158	2592	2222	96	720	100	1490	5	1	96388310	2819	-5.00	2.55	12	23.13	-585.00	1146.00	4005	20240731	-26.97	1204	20231205	142.94	4005	-26.97	20240731	1212	141.34	20240125	4005	-26.97	20240731	1229	138.00	20240705	2.40	N	255220	100	96 억	1875548	N	N	N	N
117	20241210	131014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2960	545	2	22.57	59111867905	20551642	333.03	2630	3080	2545	3135	1695	2415	2876.26	1.95	0	-1141542	2898	2656	2528	2286	2158	2592	2222	96	720	100	1490	5	1	96388310	2853	-5.06	2.58	12	21.32	-585.00	1146.00	4005	20240731	-26.09	1204	20231205	145.85	4005	-26.09	20240731	1212	144.22	20240125	4005	-26.09	20240731	1229	140.85	20240705	2.40	N	255220	100	96 억	1875548	N	N	N	N
118	20241210	121014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2800	385	2	15.94	52080484275	18122682	293.67	2630	3080	2545	3135	1695	2415	2873.77	1.95	0	-673237	2898	2656	2528	2286	2158	2592	2222	96	720	100	1490	5	1	96388310	2699	-4.79	2.44	12	18.80	-585.00	1146.00	4005	20240731	-30.09	1204	20231205	132.56	4005	-30.09	20240731	1212	131.02	20240125	4005	-30.09	20240731	1229	127.83	20240705	2.40	N	255220	100	96 억	1875548	N	N	N	N
119	20241210	111013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	560	2	23.19	43707008440	15241536	246.98	2630	3080	2545	3135	1695	2415	2867.62	1.95	0	-506388	2898	2656	2528	2286	2158	2592	2222	96	720	100	1490	5	1	96388310	2868	-5.09	2.60	12	15.81	-585.00	1146.00	4005	20240731	-25.72	1204	20231205	147.09	4005	-25.72	20240731	1212	145.46	20240125	4005	-25.72	20240731	1229	142.07	20240705	2.40	N	255220	100	96 억	1875548	N	N	N	N
120	20241210	101014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2890	475	2	19.67	30511150615	10848585	175.80	2630	2955	2545	3135	1695	2415	2812.45	1.95	0	-255536	2898	2656	2528	2286	2158	2592	2222	96	720	100	1490	5	1	96388310	2786	-4.94	2.52	12	11.26	-585.00	1146.00	4005	20240731	-27.84	1204	20231205	140.03	4005	-27.84	20240731	1212	138.45	20240125	4005	-27.84	20240731	1229	135.15	20240705	2.40	N	255220	100	96 억	1875548	N	N	N	N
121	20241210	091020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2785	370	2	15.32	7850770800	2911439	47.18	2630	2820	2545	3135	1695	2415	2696.53	1.95	0	114281	2898	2656	2528	2286	2158	2592	2222	96	720	100	1490	5	1	96388310	2684	-4.76	2.43	12	3.02	-585.00	1146.00	4005	20240731	-30.46	1204	20231205	131.31	4005	-30.46	20240731	1212	129.79	20240125	4005	-30.46	20240731	1229	126.61	20240705	2.40	N	255220	100	96 억	1875548	N	N	N	N
122	20241209	161010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2415	-270	5	-10.06	14354809955	5670452	102.46	2750	2770	2400	3490	1880	2685	2530.43	2.04	0	353836	2931	2807	2706	2582	2481	2757	2532	96	805	100	1660	5	1	96388310	2328	-4.13	2.11	12	5.88	-585.00	1146.00	4005	20240731	-39.70	1088	20231130	121.97	4005	-39.70	20240731	1212	99.26	20240125	4005	-39.70	20240731	1229	96.50	20240705	2.50	N	255220	100	96 억	1969697	N	N	N	N
123	20241209	151011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2430	-255	5	-9.50	13703847780	5401682	97.60	2750	2770	2400	3490	1880	2685	2535.23	2.04	0	306144	2931	2807	2706	2582	2481	2757	2532	96	805	100	1660	5	1	96388310	2342	-4.15	2.12	12	5.60	-585.00	1146.00	4005	20240731	-39.33	1088	20231130	123.35	4005	-39.33	20240731	1212	100.50	20240125	4005	-39.33	20240731	1229	97.72	20240705	2.50	N	255220	100	96 억	1969697	N	N	N	N
124	20241209	141012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2455	-230	5	-8.57	11609829805	4540490	82.04	2750	2770	2450	3490	1880	2685	2555.17	2.04	0	107066	2931	2807	2706	2582	2481	2757	2532	96	805	100	1660	5	1	96388310	2366	-4.20	2.14	12	4.71	-585.00	1146.00	4005	20240731	-38.70	1088	20231130	125.64	4005	-38.70	20240731	1212	102.56	20240125	4005	-38.70	20240731	1229	99.76	20240705	2.50	N	255220	100	96 억	1969697	N	N	N	N
125	20241209	131015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2480	-205	5	-7.64	10240526375	3985463	72.01	2750	2770	2465	3490	1880	2685	2567.63	2.04	0	-2252	2931	2807	2706	2582	2481	2757	2532	96	805	100	1660	5	1	96388310	2390	-4.24	2.16	12	4.13	-585.00	1146.00	4005	20240731	-38.08	1088	20231130	127.94	4005	-38.08	20240731	1212	104.62	20240125	4005	-38.08	20240731	1229	101.79	20240705	2.50	N	255220	100	96 억	1969697	N	N	N	N
126	20241209	121010	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2510	-175	5	-6.52	9268971470	3595378	64.96	2750	2770	2485	3490	1880	2685	2576.14	2.04	0	-96893	2931	2807	2706	2582	2481	2757	2532	96	805	100	1660	5	1	96388310	2419	-4.29	2.19	12	3.73	-585.00	1146.00	4005	20240731	-37.33	1088	20231130	130.70	4005	-37.33	20240731	1212	107.10	20240125	4005	-37.33	20240731	1229	104.23	20240705	2.50	N	255220	100	96 억	1969697	N	N	N	N
127	20241209	111012	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2500	-185	5	-6.89	8432625140	3261174	58.93	2750	2770	2490	3490	1880	2685	2583.83	2.04	0	-150001	2931	2807	2706	2582	2481	2757	2532	96	805	100	1660	5	1	96388310	2410	-4.27	2.18	12	3.38	-585.00	1146.00	4005	20240731	-37.58	1088	20231130	129.78	4005	-37.58	20240731	1212	106.27	20240125	4005	-37.58	20240731	1229	103.42	20240705	2.50	N	255220	100	96 억	1969697	N	N	N	N
128	20241209	101009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2560	-125	5	-4.66	6062612865	2319058	41.90	2750	2770	2515	3490	1880	2685	2612.30	2.04	0	-276101	2931	2807	2706	2582	2481	2757	2532	96	805	100	1660	5	1	96388310	2468	-4.38	2.23	12	2.41	-585.00	1146.00	4005	20240731	-36.08	1088	20231130	135.29	4005	-36.08	20240731	1212	111.22	20240125	4005	-36.08	20240731	1229	108.30	20240705	2.50	N	255220	100	96 억	1969697	N	N	N	N
129	20241209	091004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2635	-50	5	-1.86	2663507800	995674	17.99	2750	2770	2585	3490	1880	2685	2674.42	2.04	0	-196636	2931	2807	2706	2582	2481	2757	2532	96	805	100	1660	5	1	96388310	2540	-4.50	2.30	12	1.03	-585.00	1146.00	4005	20240731	-34.21	1088	20231130	142.19	4005	-34.21	20240731	1212	117.41	20240125	4005	-34.21	20240731	1229	114.40	20240705	2.50	N	255220	100	96 억	1969697	N	N	N	N
130	20241206	161002	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2685	-160	5	-5.62	14728273305	5477504	108.81	2795	2830	2605	3695	1995	2845	2688.87	1.20	0	817432	3081	2962	2856	2737	2631	2910	2685	96	850	100	1760	5	1	96388310	2588	-4.59	2.34	12	5.68	-585.00	1146.00	4005	20240731	-32.96	1063	20231129	152.59	4005	-32.96	20240731	1212	121.53	20240125	4005	-32.96	20240731	1229	118.47	20240705	2.52	N	255220	100	96 억	1158322	N	N	N	N
131	20241206	151006	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2695	-150	5	-5.27	14108188185	5246247	104.22	2795	2830	2605	3695	1995	2845	2689.19	1.20	0	783502	3081	2962	2856	2737	2631	2910	2685	96	850	100	1760	5	1	96388310	2598	-4.61	2.35	12	5.44	-585.00	1146.00	4005	20240731	-32.71	1063	20231129	153.53	4005	-32.71	20240731	1212	122.36	20240125	4005	-32.71	20240731	1229	119.28	20240705	2.52	N	255220	100	96 억	1158322	N	N	N	N
132	20241206	141004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2670	-175	5	-6.15	12760275875	4745333	94.27	2795	2830	2605	3695	1995	2845	2689.01	1.20	0	798257	3081	2962	2856	2737	2631	2910	2685	96	850	100	1760	5	1	96388310	2574	-4.56	2.33	12	4.92	-585.00	1146.00	4005	20240731	-33.33	1063	20231129	151.18	4005	-33.33	20240731	1212	120.30	20240125	4005	-33.33	20240731	1229	117.25	20240705	2.52	N	255220	100	96 억	1158322	N	N	N	N
133	20241206	131004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2650	-195	5	-6.85	11824809150	4394447	87.30	2795	2830	2605	3695	1995	2845	2690.85	1.20	0	766560	3081	2962	2856	2737	2631	2910	2685	96	850	100	1760	5	1	96388310	2554	-4.53	2.31	12	4.56	-585.00	1146.00	4005	20240731	-33.83	1063	20231129	149.29	4005	-33.83	20240731	1212	118.65	20240125	4005	-33.83	20240731	1229	115.62	20240705	2.52	N	255220	100	96 억	1158322	N	N	N	N
134	20241206	121000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2680	-165	5	-5.80	10634238585	3946327	78.39	2795	2830	2605	3695	1995	2845	2694.71	1.20	0	678804	3081	2962	2856	2737	2631	2910	2685	96	850	100	1760	5	1	96388310	2583	-4.58	2.34	12	4.09	-585.00	1146.00	4005	20240731	-33.08	1063	20231129	152.12	4005	-33.08	20240731	1212	121.12	20240125	4005	-33.08	20240731	1229	118.06	20240705	2.52	N	255220	100	96 억	1158322	N	N	N	N
135	20241206	110955	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2685	-160	5	-5.62	9145942190	3394231	67.43	2795	2830	2605	3695	1995	2845	2694.55	1.20	0	692563	3081	2962	2856	2737	2631	2910	2685	96	850	100	1760	5	1	96388310	2588	-4.59	2.34	12	3.52	-585.00	1146.00	4005	20240731	-32.96	1063	20231129	152.59	4005	-32.96	20240731	1212	121.53	20240125	4005	-32.96	20240731	1229	118.47	20240705	2.52	N	255220	100	96 억	1158322	N	N	N	N
136	20241206	100956	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2725	-120	5	-4.22	4078798890	1485764	29.51	2795	2830	2700	3695	1995	2845	2745.24	1.20	0	157430	3081	2962	2856	2737	2631	2910	2685	96	850	100	1760	5	1	96388310	2627	-4.66	2.38	12	1.54	-585.00	1146.00	4005	20240731	-31.96	1063	20231129	156.35	4005	-31.96	20240731	1212	124.83	20240125	4005	-31.96	20240731	1229	121.72	20240705	2.52	N	255220	100	96 억	1158322	N	N	N	N
137	20241206	091003	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2790	-55	5	-1.93	558112195	199814	3.97	2795	2825	2765	3695	1995	2845	2793.12	1.20	0	26051	3081	2962	2856	2737	2631	2910	2685	96	850	100	1760	5	1	96388310	2689	-4.77	2.43	12	0.21	-585.00	1146.00	4005	20240731	-30.34	1063	20231129	162.46	4005	-30.34	20240731	1212	130.20	20240125	4005	-30.34	20240731	1229	127.01	20240705	2.52	N	255220	100	96 억	1158322	N	N	N	N
138	20241205	160944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2845	-65	5	-2.23	14183776525	4971569	105.92	2895	2975	2750	3780	2040	2910	2852.93	1.26	0	-57298	3083	2996	2913	2826	2743	3040	2870	96	870	100	1800	5	1	96388310	2742	-4.86	2.48	12	5.16	-585.00	1146.00	4005	20240731	-28.96	1063	20231129	167.64	4005	-28.96	20240731	1212	134.74	20240125	4005	-28.96	20240731	1229	131.49	20240705	2.58	N	255220	100	96 억	1215762	N	N	N	N
139	20241205	150951	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2855	-55	5	-1.89	13626272610	4775233	101.74	2895	2975	2750	3780	2040	2910	2853.47	1.26	0	-107610	3083	2996	2913	2826	2743	3040	2870	96	870	100	1800	5	1	96388310	2752	-4.88	2.49	12	4.95	-585.00	1146.00	4005	20240731	-28.71	1063	20231129	168.58	4005	-28.71	20240731	1212	135.56	20240125	4005	-28.71	20240731	1229	132.30	20240705	2.58	N	255220	100	96 억	1215762	N	N	N	N
140	20241205	140936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2865	-45	5	-1.55	12172080390	4263799	90.84	2895	2975	2750	3780	2040	2910	2854.68	1.26	0	-224719	3083	2996	2913	2826	2743	3040	2870	96	870	100	1800	5	1	96388310	2762	-4.90	2.50	12	4.42	-585.00	1146.00	4005	20240731	-28.46	1063	20231129	169.52	4005	-28.46	20240731	1212	136.39	20240125	4005	-28.46	20240731	1229	133.12	20240705	2.58	N	255220	100	96 억	1215762	N	N	N	N
141	20241205	130946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2905	-5	5	-0.17	11451653170	4014243	85.53	2895	2975	2750	3780	2040	2910	2852.68	1.26	0	-229150	3083	2996	2913	2826	2743	3040	2870	96	870	100	1800	5	1	96388310	2800	-4.97	2.53	12	4.16	-585.00	1146.00	4005	20240731	-27.47	1063	20231129	173.28	4005	-27.47	20240731	1212	139.69	20240125	4005	-27.47	20240731	1229	136.37	20240705	2.58	N	255220	100	96 억	1215762	N	N	N	N
142	20241205	120946	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2925	15	2	0.52	10386755845	3647625	77.72	2895	2975	2750	3780	2040	2910	2847.45	1.26	0	-234687	3083	2996	2913	2826	2743	3040	2870	96	870	100	1800	5	1	96388310	2819	-5.00	2.55	12	3.78	-585.00	1146.00	4005	20240731	-26.97	1063	20231129	175.16	4005	-26.97	20240731	1212	141.34	20240125	4005	-26.97	20240731	1229	138.00	20240705	2.58	N	255220	100	96 억	1215762	N	N	N	N
143	20241205	110944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2845	-65	5	-2.23	5963062525	2131576	45.42	2895	2895	2750	3780	2040	2910	2797.22	1.26	0	134333	3083	2996	2913	2826	2743	3040	2870	96	870	100	1800	5	1	96388310	2742	-4.86	2.48	12	2.21	-585.00	1146.00	4005	20240731	-28.96	1063	20231129	167.64	4005	-28.96	20240731	1212	134.74	20240125	4005	-28.96	20240731	1229	131.49	20240705	2.58	N	255220	100	96 억	1215762	N	N	N	N
144	20241205	100944	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2775	-135	5	-4.64	4683322945	1677129	35.73	2895	2895	2750	3780	2040	2910	2792.11	1.26	0	121432	3083	2996	2913	2826	2743	3040	2870	96	870	100	1800	5	1	96388310	2675	-4.74	2.42	12	1.74	-585.00	1146.00	4005	20240731	-30.71	1063	20231129	161.05	4005	-30.71	20240731	1212	128.96	20240125	4005	-30.71	20240731	1229	125.79	20240705	2.58	N	255220	100	96 억	1215762	N	N	N	N
145	20241205	090949	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2815	-95	5	-3.26	1355224025	477897	10.18	2895	2895	2780	3780	2040	2910	2835.02	1.26	0	-54197	3083	2996	2913	2826	2743	3040	2870	96	870	100	1800	5	1	96388310	2713	-4.81	2.46	12	0.50	-585.00	1146.00	4005	20240731	-29.71	1063	20231129	164.82	4005	-29.71	20240731	1212	132.26	20240125	4005	-29.71	20240731	1229	129.05	20240705	2.58	N	255220	100	96 억	1215762	N	N	N	N
146	20241204	160929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2910	-115	5	-3.80	13498931895	4640908	91.99	2905	3000	2830	3930	2120	3025	2908.67	0.84	0	403026	3208	3116	2993	2901	2778	3162	2947	96	905	100	1870	5	1	95882855	2790	-4.97	2.54	12	4.84	-585.00	1146.00	4005	20240731	-27.34	1045	20231127	178.47	4005	-27.34	20240731	1212	140.10	20240125	4005	-27.34	20240731	1229	136.78	20240705	2.71	N	255220	100	95 억	807395	N	N	N	N
147	20241204	150929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2910	-115	5	-3.80	13079104535	4496867	89.14	2905	3000	2830	3930	2120	3025	2908.48	0.84	0	412045	3208	3116	2993	2901	2778	3162	2947	96	905	100	1870	5	1	95882855	2790	-4.97	2.54	12	4.69	-585.00	1146.00	4005	20240731	-27.34	1045	20231127	178.47	4005	-27.34	20240731	1212	140.10	20240125	4005	-27.34	20240731	1229	136.78	20240705	2.71	N	255220	100	95 억	807395	N	N	N	N
148	20241204	140931	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2885	-140	5	-4.63	12195286625	4192385	83.10	2905	3000	2830	3930	2120	3025	2908.90	0.84	0	337959	3208	3116	2993	2901	2778	3162	2947	96	905	100	1870	5	1	95882855	2766	-4.93	2.52	12	4.37	-585.00	1146.00	4005	20240731	-27.97	1045	20231127	176.08	4005	-27.97	20240731	1212	138.04	20240125	4005	-27.97	20240731	1229	134.74	20240705	2.71	N	255220	100	95 억	807395	N	N	N	N
149	20241204	130922	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2920	-105	5	-3.47	11497667275	3951929	78.33	2905	3000	2830	3930	2120	3025	2909.37	0.84	0	361199	3208	3116	2993	2901	2778	3162	2947	96	905	100	1870	5	1	95882855	2800	-4.99	2.55	12	4.12	-585.00	1146.00	4005	20240731	-27.09	1045	20231127	179.43	4005	-27.09	20240731	1212	140.92	20240125	4005	-27.09	20240731	1229	137.59	20240705	2.71	N	255220	100	95 억	807395	N	N	N	N
150	20241204	120919	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2895	-130	5	-4.30	10407151965	3575020	70.86	2905	3000	2830	3930	2120	3025	2911.06	0.84	0	264160	3208	3116	2993	2901	2778	3162	2947	96	905	100	1870	5	1	95882855	2776	-4.95	2.53	12	3.73	-585.00	1146.00	4005	20240731	-27.72	1045	20231127	177.03	4005	-27.72	20240731	1212	138.86	20240125	4005	-27.72	20240731	1229	135.56	20240705	2.71	N	255220	100	95 억	807395	N	N	N	N
151	20241204	110912	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2890	-135	5	-4.46	8192143935	2800601	55.51	2905	3000	2875	3930	2120	3025	2925.12	0.84	0	108303	3208	3116	2993	2901	2778	3162	2947	96	905	100	1870	5	1	95882855	2771	-4.94	2.52	12	2.92	-585.00	1146.00	4005	20240731	-27.84	1045	20231127	176.56	4005	-27.84	20240731	1212	138.45	20240125	4005	-27.84	20240731	1229	135.15	20240705	2.71	N	255220	100	95 억	807395	N	N	N	N
152	20241204	100915	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2935	-90	5	-2.98	6632590855	2262982	44.86	2905	3000	2875	3930	2120	3025	2930.89	0.84	0	184994	3208	3116	2993	2901	2778	3162	2947	96	905	100	1870	5	1	95882855	2814	-5.02	2.56	12	2.36	-585.00	1146.00	4005	20240731	-26.72	1045	20231127	180.86	4005	-26.72	20240731	1212	142.16	20240125	4005	-26.72	20240731	1229	138.81	20240705	2.71	N	255220	100	95 억	807395	N	N	N	N
153	20241204	090936	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	-50	5	-1.65	2114192220	717974	14.23	2905	3000	2900	3930	2120	3025	2944.62	0.84	0	136496	3208	3116	2993	2901	2778	3162	2947	96	905	100	1870	5	1	95882855	2853	-5.09	2.60	12	0.75	-585.00	1146.00	4005	20240731	-25.72	1045	20231127	184.69	4005	-25.72	20240731	1212	145.46	20240125	4005	-25.72	20240731	1229	142.07	20240705	2.71	N	255220	100	95 억	807395	N	N	N	N
154	20241203	161008	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	30	2	1.00	14871322940	4995278	160.17	2950	3085	2870	3890	2100	2995	2977.04	0.95	0	-103523	3135	3065	3025	2955	2915	3045	2935	96	895	100	1850	5	1	95882855	2900	-5.17	2.64	12	5.21	-585.00	1146.00	4005	20240731	-24.47	1045	20231124	189.47	4005	-24.47	20240731	1212	149.59	20240125	4005	-24.47	20240731	1229	146.14	20240705	3.11	N	255220	100	95 억	911729	N	N	N	N
155	20241203	151047	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	15	2	0.50	14273033095	4796708	153.80	2950	3085	2870	3890	2100	2995	2975.59	0.95	0	-125146	3135	3065	3025	2955	2915	3045	2935	96	895	100	1850	5	1	95882855	2886	-5.15	2.63	12	5.00	-585.00	1146.00	4005	20240731	-24.84	1045	20231124	188.04	4005	-24.84	20240731	1212	148.35	20240125	4005	-24.84	20240731	1229	144.91	20240705	3.11	N	255220	100	95 억	911729	N	N	N	N
156	20241203	141027	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3005	10	2	0.33	12378542575	4170594	133.73	2950	3085	2870	3890	2100	2995	2968.05	0.95	0	-2706	3135	3065	3025	2955	2915	3045	2935	96	895	100	1850	5	1	95882855	2881	-5.14	2.62	12	4.35	-585.00	1146.00	4005	20240731	-24.97	1045	20231124	187.56	4005	-24.97	20240731	1212	147.94	20240125	4005	-24.97	20240731	1229	144.51	20240705	3.11	N	255220	100	95 억	911729	N	N	N	N
157	20241203	131028	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	30	2	1.00	10670682495	3601057	115.47	2950	3085	2870	3890	2100	2995	2963.21	0.95	0	79033	3135	3065	3025	2955	2915	3045	2935	96	895	100	1850	5	1	95882855	2900	-5.17	2.64	12	3.76	-585.00	1146.00	4005	20240731	-24.47	1045	20231124	189.47	4005	-24.47	20240731	1212	149.59	20240125	4005	-24.47	20240731	1229	146.14	20240705	3.11	N	255220	100	95 억	911729	N	N	N	N
158	20241203	121040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2950	-45	5	-1.50	9343875460	3154665	101.15	2950	3085	2870	3890	2100	2995	2961.92	0.95	0	127073	3135	3065	3025	2955	2915	3045	2935	96	895	100	1850	5	1	95882855	2829	-5.04	2.57	12	3.29	-585.00	1146.00	4005	20240731	-26.34	1045	20231124	182.30	4005	-26.34	20240731	1212	143.40	20240125	4005	-26.34	20240731	1229	140.03	20240705	3.11	N	255220	100	95 억	911729	N	N	N	N
159	20241203	111021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2940	-55	5	-1.84	8426783245	2841944	91.13	2950	3085	2870	3890	2100	2995	2965.14	0.95	0	55864	3135	3065	3025	2955	2915	3045	2935	96	895	100	1850	5	1	95882855	2819	-5.03	2.57	12	2.96	-585.00	1146.00	4005	20240731	-26.59	1045	20231124	181.34	4005	-26.59	20240731	1212	142.57	20240125	4005	-26.59	20240731	1229	139.22	20240705	3.11	N	255220	100	95 억	911729	N	N	N	N
160	20241203	101007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	-5	5	-0.17	3157007685	1048276	33.61	2950	3065	2950	3890	2100	2995	3011.62	0.95	0	47458	3135	3065	3025	2955	2915	3045	2935	96	895	100	1850	5	1	95882855	2867	-5.11	2.61	12	1.09	-585.00	1146.00	4005	20240731	-25.34	1045	20231124	186.12	4005	-25.34	20240731	1212	146.70	20240125	4005	-25.34	20240731	1229	143.29	20240705	3.11	N	255220	100	95 억	911729	N	N	N	N
161	20241203	090957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	15	2	0.50	749273265	250665	8.04	2950	3020	2950	3890	2100	2995	2989.13	0.95	0	80364	3135	3065	3025	2955	2915	3045	2935	96	895	100	1850	5	1	95882855	2886	-5.15	2.63	12	0.26	-585.00	1146.00	4005	20240731	-24.84	1045	20231124	188.04	4005	-24.84	20240731	1212	148.35	20240125	4005	-24.84	20240731	1229	144.91	20240705	3.11	N	255220	100	95 억	911729	N	N	N	N
162	20241202	160943	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	0	3	0.00	9259778200	3059796	41.12	3030	3095	2985	3890	2100	2995	3026.32	1.17	0	-210487	3301	3147	3041	2887	2781	3095	2835	96	895	100	1850	5	1	95882855	2872	-5.12	2.61	12	3.19	-585.00	1146.00	4005	20240731	-25.22	1037	20231123	188.81	4005	-25.22	20240731	1212	147.11	20240125	4005	-25.22	20240731	1229	143.69	20240705	3.25	N	255220	100	95 억	1124437	N	N	N	N
163	20241202	151102	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	5	2	0.17	8725902295	2881792	38.73	3030	3095	2985	3890	2100	2995	3027.98	1.17	0	-225371	3301	3147	3041	2887	2781	3095	2835	96	895	100	1850	5	1	95882855	2876	-5.13	2.62	12	3.01	-585.00	1146.00	4005	20240731	-25.09	1037	20231123	189.30	4005	-25.09	20240731	1212	147.52	20240125	4005	-25.09	20240731	1229	144.10	20240705	3.25	N	255220	100	95 억	1124437	N	N	N	N
164	20241202	141016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	20	2	0.67	8026216850	2649108	35.60	3030	3095	2985	3890	2100	2995	3029.82	1.17	0	-226554	3301	3147	3041	2887	2781	3095	2835	96	895	100	1850	5	1	95882855	2891	-5.15	2.63	12	2.76	-585.00	1146.00	4005	20240731	-24.72	1037	20231123	190.74	4005	-24.72	20240731	1212	148.76	20240125	4005	-24.72	20240731	1229	145.32	20240705	3.25	N	255220	100	95 억	1124437	N	N	N	N
165	20241202	130958	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	45	2	1.50	7472177645	2465935	33.14	3030	3095	2985	3890	2100	2995	3030.21	1.17	0	-229905	3301	3147	3041	2887	2781	3095	2835	96	895	100	1850	5	1	95882855	2915	-5.20	2.65	12	2.57	-585.00	1146.00	4005	20240731	-24.09	1037	20231123	193.15	4005	-24.09	20240731	1212	150.83	20240125	4005	-24.09	20240731	1229	147.36	20240705	3.25	N	255220	100	95 억	1124437	N	N	N	N
166	20241202	121018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	30	2	1.00	6820181175	2251422	30.26	3030	3095	2985	3890	2100	2995	3029.33	1.17	0	-235635	3301	3147	3041	2887	2781	3095	2835	96	895	100	1850	5	1	95882855	2900	-5.17	2.64	12	2.35	-585.00	1146.00	4005	20240731	-24.47	1037	20231123	191.71	4005	-24.47	20240731	1212	149.59	20240125	4005	-24.47	20240731	1229	146.14	20240705	3.25	N	255220	100	95 억	1124437	N	N	N	N
167	20241202	110924	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	30	2	1.00	6232017620	2056327	27.64	3030	3095	2985	3890	2100	2995	3030.71	1.17	0	-268852	3301	3147	3041	2887	2781	3095	2835	96	895	100	1850	5	1	95882855	2900	-5.17	2.64	12	2.14	-585.00	1146.00	4005	20240731	-24.47	1037	20231123	191.71	4005	-24.47	20240731	1212	149.59	20240125	4005	-24.47	20240731	1229	146.14	20240705	3.25	N	255220	100	95 억	1124437	N	N	N	N
168	20241202	100934	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3030	35	2	1.17	5398352955	1779854	23.92	3030	3095	2985	3890	2100	2995	3033.10	1.17	0	-276214	3301	3147	3041	2887	2781	3095	2835	96	895	100	1850	5	1	95882855	2905	-5.18	2.64	12	1.86	-585.00	1146.00	4005	20240731	-24.34	1037	20231123	192.19	4005	-24.34	20240731	1212	150.00	20240125	4005	-24.34	20240731	1229	146.54	20240705	3.25	N	255220	100	95 억	1124437	N	N	N	N
169	20241202	090929	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	20	2	0.67	1531395840	508599	6.84	3030	3040	2985	3890	2100	2995	3011.11	1.17	0	-141802	3301	3147	3041	2887	2781	3095	2835	96	895	100	1850	5	1	95882855	2891	-5.15	2.63	12	0.53	-585.00	1146.00	4005	20240731	-24.72	1037	20231123	190.74	4005	-24.72	20240731	1212	148.76	20240125	4005	-24.72	20240731	1229	145.32	20240705	3.25	N	255220	100	95 억	1124437	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History