KissMeData/006050/price/prices-20240101.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	20240123	120217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1304	-15	5	-1.14	110730248	85362	123.74	1315	1318	1291	1714	924	1319	1297.18	2.82	0	-19613	1353	1336	1318	1301	1283	1327	1292	174	395	500	890	1	1	34895243	455	24.60	0.93	12	0.24	53.00	1399.00	1750	20230922	-25.49	1198	20230726	8.85	1437	-9.26	20240102	1291	1.01	20240123	1750	-25.49	20230922	1198	8.85	20230726	2.92	N	006050	500	174 억		985568	N	N	0	N	00	N
3	20240123	110216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	-19	5	-1.44	109006905	84038	121.82	1315	1318	1291	1714	924	1319	1297.11	2.82	0	-19351	1353	1336	1318	1301	1283	1327	1292	174	395	500	890	1	1	34895243	454	24.53	0.93	12	0.24	53.00	1399.00	1750	20230922	-25.71	1198	20230726	8.51	1437	-9.53	20240102	1291	0.70	20240123	1750	-25.71	20230922	1198	8.51	20230726	2.92	N	006050	500	174 억		985568	N	N	0	N	00	N
4	20240123	100215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1294	-25	5	-1.90	75409654	58156	84.30	1315	1318	1291	1714	924	1319	1296.67	2.82	0	-15879	1353	1336	1318	1301	1283	1327	1292	174	395	500	890	1	1	34895243	452	24.42	0.92	12	0.17	53.00	1399.00	1750	20230922	-26.06	1198	20230726	8.01	1437	-9.95	20240102	1291	0.23	20240123	1750	-26.06	20230922	1198	8.01	20230726	2.92	N	006050	500	174 억		985568	N	N	0	N	00	N
5	20240123	090216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1316	-3	5	-0.23	882406	671	0.97	1315	1318	1307	1714	924	1319	1315.00	2.82	0	-206	1353	1336	1318	1301	1283	1327	1292	174	395	500	890	1	1	34895243	459	24.83	0.94	12	0.00	53.00	1399.00	1750	20230922	-24.80	1198	20230726	9.85	1437	-8.42	20240102	1291	1.94	20240118	1750	-24.80	20230922	1198	9.85	20230726	2.92	N	006050	500	174 억		985568	N	N	0	N	00	N
6	20240119	160215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1317	14	2	1.07	79228175	60459	84.93	1302	1347	1302	1693	913	1303	1310.44	2.82	0	4806	1320	1311	1301	1292	1282	1306	1287	174	390	500	880	1	1	34895243	460	24.85	0.94	12	0.17	53.00	1399.00	1750	20230922	-24.74	1198	20230726	9.93	1437	-8.35	20240102	1291	2.01	20240118	1750	-24.74	20230922	1198	9.93	20230726	2.93	N	006050	500	174 억		985368	N	N	0	N	00	N
7	20240119	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1310	7	2	0.54	75138592	57343	80.55	1302	1347	1302	1693	913	1303	1310.34	2.82	0	3958	1320	1311	1301	1292	1282	1306	1287	174	390	500	880	1	1	34895243	457	24.72	0.94	12	0.16	53.00	1399.00	1750	20230922	-25.14	1198	20230726	9.35	1437	-8.84	20240102	1291	1.47	20240118	1750	-25.14	20230922	1198	9.35	20230726	2.93	N	006050	500	174 억		985368	N	N	0	N	00	N
8	20240119	140214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1314	11	2	0.84	63895609	48765	68.50	1302	1347	1302	1693	913	1303	1310.28	2.82	0	4624	1320	1311	1301	1292	1282	1306	1287	174	390	500	880	1	1	34895243	459	24.79	0.94	12	0.14	53.00	1399.00	1750	20230922	-24.91	1198	20230726	9.68	1437	-8.56	20240102	1291	1.78	20240118	1750	-24.91	20230922	1198	9.68	20230726	2.93	N	006050	500	174 억		985368	N	N	0	N	00	N
9	20240119	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1314	11	2	0.84	46700360	35602	50.01	1302	1347	1302	1693	913	1303	1311.73	2.82	0	4245	1320	1311	1301	1292	1282	1306	1287	174	390	500	880	1	1	34895243	459	24.79	0.94	12	0.10	53.00	1399.00	1750	20230922	-24.91	1198	20230726	9.68	1437	-8.56	20240102	1291	1.78	20240118	1750	-24.91	20230922	1198	9.68	20230726	2.93	N	006050	500	174 억		985368	N	N	0	N	00	N
10	20240119	120216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1318	15	2	1.15	43099205	32852	46.15	1302	1347	1302	1693	913	1303	1311.92	2.82	0	4321	1320	1311	1301	1292	1282	1306	1287	174	390	500	880	1	1	34895243	460	24.87	0.94	12	0.09	53.00	1399.00	1750	20230922	-24.69	1198	20230726	10.02	1437	-8.28	20240102	1291	2.09	20240118	1750	-24.69	20230922	1198	10.02	20230726	2.93	N	006050	500	174 억		985368	N	N	0	N	00	N
11	20240119	110215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1326	23	2	1.77	24339006	18504	25.99	1302	1347	1302	1693	913	1303	1315.34	2.82	0	2750	1320	1311	1301	1292	1282	1306	1287	174	390	500	880	1	1	34895243	463	25.02	0.95	12	0.05	53.00	1399.00	1750	20230922	-24.23	1198	20230726	10.68	1437	-7.72	20240102	1291	2.71	20240118	1750	-24.23	20230922	1198	10.68	20230726	2.93	N	006050	500	174 억		985368	N	N	0	N	00	N
12	20240119	100218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1316	13	2	1.00	14824007	11308	15.88	1302	1320	1302	1693	913	1303	1310.93	2.82	0	3907	1320	1311	1301	1292	1282	1306	1287	174	390	500	880	1	1	34895243	459	24.83	0.94	12	0.03	53.00	1399.00	1750	20230922	-24.80	1198	20230726	9.85	1437	-8.42	20240102	1291	1.94	20240118	1750	-24.80	20230922	1198	9.85	20230726	2.93	N	006050	500	174 억		985368	N	N	0	N	00	N
13	20240119	090215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1309	6	2	0.46	5949819	4562	6.41	1302	1309	1302	1693	913	1303	1304.21	2.82	0	212	1320	1311	1301	1292	1282	1306	1287	174	390	500	880	1	1	34895243	457	24.70	0.94	12	0.01	53.00	1399.00	1750	20230922	-25.20	1198	20230726	9.27	1437	-8.91	20240102	1291	1.39	20240118	1750	-25.20	20230922	1198	9.27	20230726	2.93	N	006050	500	174 억		985368	N	N	0	N	00	N
14	20240118	160215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1303	7	2	0.54	92320789	71040	43.37	1305	1310	1291	1684	908	1296	1299.56	2.84	0	-7162	1383	1339	1316	1272	1249	1328	1261	174	388	500	880	1	1	34895243	455	24.58	0.93	12	0.20	53.00	1399.00	1750	20230922	-25.54	1198	20230726	8.76	1437	-9.32	20240102	1291	0.93	20240118	1750	-25.54	20230922	1198	8.76	20230726	2.94	N	006050	500	174 억		992532	N	N	0	N	00	N
15	20240118	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1303	7	2	0.54	87482017	67304	41.09	1305	1310	1291	1684	908	1296	1299.80	2.84	0	-7171	1383	1339	1316	1272	1249	1328	1261	174	388	500	880	1	1	34895243	455	24.58	0.93	12	0.19	53.00	1399.00	1750	20230922	-25.54	1198	20230726	8.76	1437	-9.32	20240102	1291	0.93	20240118	1750	-25.54	20230922	1198	8.76	20230726	2.94	N	006050	500	174 억		992532	N	N	0	N	00	N
16	20240118	140215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1299	3	2	0.23	75160922	57800	35.28	1305	1310	1294	1684	908	1296	1300.36	2.84	0	-6511	1383	1339	1316	1272	1249	1328	1261	174	388	500	880	1	1	34895243	453	24.51	0.93	12	0.17	53.00	1399.00	1750	20230922	-25.77	1198	20230726	8.43	1437	-9.60	20240102	1293	0.46	20240117	1750	-25.77	20230922	1198	8.43	20230726	2.94	N	006050	500	174 억		992532	N	N	0	N	00	N
17	20240118	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1298	2	2	0.15	60278551	46323	28.28	1305	1310	1296	1684	908	1296	1301.27	2.84	0	-5237	1383	1339	1316	1272	1249	1328	1261	174	388	500	880	1	1	34895243	453	24.49	0.93	12	0.13	53.00	1399.00	1750	20230922	-25.83	1198	20230726	8.35	1437	-9.67	20240102	1293	0.39	20240117	1750	-25.83	20230922	1198	8.35	20230726	2.94	N	006050	500	174 억		992532	N	N	0	N	00	N
18	20240118	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1303	7	2	0.54	42965125	33013	20.15	1305	1310	1297	1684	908	1296	1301.46	2.84	0	-1902	1383	1339	1316	1272	1249	1328	1261	174	388	500	880	1	1	34895243	455	24.58	0.93	12	0.09	53.00	1399.00	1750	20230922	-25.54	1198	20230726	8.76	1437	-9.32	20240102	1293	0.77	20240117	1750	-25.54	20230922	1198	8.76	20230726	2.94	N	006050	500	174 억		992532	N	N	0	N	00	N
19	20240118	110215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1303	7	2	0.54	19884607	15282	9.33	1305	1310	1297	1684	908	1296	1301.18	2.84	0	-1053	1383	1339	1316	1272	1249	1328	1261	174	388	500	880	1	1	34895243	455	24.58	0.93	12	0.04	53.00	1399.00	1750	20230922	-25.54	1198	20230726	8.76	1437	-9.32	20240102	1293	0.77	20240117	1750	-25.54	20230922	1198	8.76	20230726	2.94	N	006050	500	174 억		992532	N	N	0	N	00	N
20	20240118	100215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1306	10	2	0.77	6447093	4946	3.02	1305	1307	1298	1684	908	1296	1303.50	2.84	0	-451	1383	1339	1316	1272	1249	1328	1261	174	388	500	880	1	1	34895243	456	24.64	0.93	12	0.01	53.00	1399.00	1750	20230922	-25.37	1198	20230726	9.02	1437	-9.12	20240102	1293	1.01	20240117	1750	-25.37	20230922	1198	9.02	20230726	2.94	N	006050	500	174 억		992532	N	N	0	N	00	N
21	20240118	090214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	4	2	0.31	29950	23	0.01	1305	1305	1300	1684	908	1296	1302.17	2.84	0	-1	1383	1339	1316	1272	1249	1328	1261	174	388	500	880	1	1	34895243	454	24.53	0.93	12	0.00	53.00	1399.00	1750	20230922	-25.71	1198	20230726	8.51	1437	-9.53	20240102	1293	0.54	20240117	1750	-25.71	20230922	1198	8.51	20230726	2.94	N	006050	500	174 억		992532	N	N	0	N	00	N
22	20240117	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1296	-56	5	-4.14	213078513	162802	432.64	1360	1360	1293	1757	947	1352	1308.82	2.87	0	-9695	1375	1363	1348	1336	1321	1356	1329	174	405	500	910	1	1	34895243	452	24.45	0.93	12	0.47	53.00	1399.00	1750	20230922	-25.94	1198	20230726	8.18	1437	-9.81	20240102	1293	0.23	20240117	1750	-25.94	20230922	1198	8.18	20230726	2.95	N	006050	500	174 억		1002231	N	N	0	N	00	N
23	20240117	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1303	-49	5	-3.62	208366755	159183	423.02	1360	1360	1293	1757	947	1352	1308.97	2.87	0	-8720	1375	1363	1348	1336	1321	1356	1329	174	405	500	910	1	1	34895243	455	24.58	0.93	12	0.46	53.00	1399.00	1750	20230922	-25.54	1198	20230726	8.76	1437	-9.32	20240102	1293	0.77	20240117	1750	-25.54	20230922	1198	8.76	20230726	2.95	N	006050	500	174 억		1002231	N	N	0	N	00	N
24	20240117	140214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1311	-41	5	-3.03	111536731	84669	225.00	1360	1360	1303	1757	947	1352	1317.32	2.87	0	-3106	1375	1363	1348	1336	1321	1356	1329	174	405	500	910	1	1	34895243	457	24.74	0.94	12	0.24	53.00	1399.00	1750	20230922	-25.09	1198	20230726	9.43	1437	-8.77	20240102	1303	0.61	20240117	1750	-25.09	20230922	1198	9.43	20230726	2.95	N	006050	500	174 억		1002231	N	N	0	N	00	N
25	20240117	130214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1313	-39	5	-2.88	97134502	73687	195.82	1360	1360	1308	1757	947	1352	1318.20	2.87	0	-303	1375	1363	1348	1336	1321	1356	1329	174	405	500	910	1	1	34895243	458	24.77	0.94	12	0.21	53.00	1399.00	1750	20230922	-24.97	1198	20230726	9.60	1437	-8.63	20240102	1308	0.38	20240117	1750	-24.97	20230922	1198	9.60	20230726	2.95	N	006050	500	174 억		1002231	N	N	0	N	00	N
26	20240117	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1319	-33	5	-2.44	71844929	54387	144.53	1360	1360	1310	1757	947	1352	1320.99	2.87	0	256	1375	1363	1348	1336	1321	1356	1329	174	405	500	910	1	1	34895243	460	24.89	0.94	12	0.16	53.00	1399.00	1750	20230922	-24.63	1198	20230726	10.10	1437	-8.21	20240102	1310	0.69	20240117	1750	-24.63	20230922	1198	10.10	20230726	2.95	N	006050	500	174 억		1002231	N	N	0	N	00	N
27	20240117	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1328	-24	5	-1.78	47787192	36100	95.93	1360	1360	1311	1757	947	1352	1323.73	2.87	0	-478	1375	1363	1348	1336	1321	1356	1329	174	405	500	910	1	1	34895243	463	25.06	0.95	12	0.10	53.00	1399.00	1750	20230922	-24.11	1198	20230726	10.85	1437	-7.59	20240102	1311	1.30	20240117	1750	-24.11	20230922	1198	10.85	20230726	2.95	N	006050	500	174 억		1002231	N	N	0	N	00	N
28	20240117	100214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1332	-20	5	-1.48	43866300	33150	88.09	1360	1360	1311	1757	947	1352	1323.25	2.87	0	-187	1375	1363	1348	1336	1321	1356	1329	174	405	500	910	1	1	34895243	465	25.13	0.95	12	0.09	53.00	1399.00	1750	20230922	-23.89	1198	20230726	11.19	1437	-7.31	20240102	1311	1.60	20240117	1750	-23.89	20230922	1198	11.19	20230726	2.95	N	006050	500	174 억		1002231	N	N	0	N	00	N
29	20240117	090214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1358	6	2	0.44	1520127	1124	2.99	1360	1360	1349	1757	947	1352	1352.43	2.87	0	-1080	1375	1363	1348	1336	1321	1356	1329	174	405	500	910	1	1	34895243	474	25.62	0.97	12	0.00	53.00	1399.00	1750	20230922	-22.40	1198	20230726	13.36	1437	-5.50	20240102	1317	3.11	20240115	1750	-22.40	20230922	1198	13.36	20230726	2.95	N	006050	500	174 억		1002231	N	N	0	N	00	N
30	20240116	160214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1352	2	2	0.15	50432102	37578	60.95	1360	1360	1333	1755	945	1350	1342.06	2.88	0	-4143	1394	1371	1344	1321	1294	1358	1308	174	405	500	910	1	1	34895243	472	25.51	0.97	12	0.11	53.00	1399.00	1750	20230922	-22.74	1198	20230726	12.85	1437	-5.92	20240102	1317	2.66	20240115	1750	-22.74	20230922	1198	12.85	20230726	2.94	N	006050	500	174 억		1005376	N	N	0	N	00	N
31	20240116	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1341	-9	5	-0.67	38227071	28483	46.20	1360	1360	1333	1755	945	1350	1342.10	2.88	0	-3911	1394	1371	1344	1321	1294	1358	1308	174	405	500	910	1	1	34895243	468	25.30	0.96	12	0.08	53.00	1399.00	1750	20230922	-23.37	1198	20230726	11.94	1437	-6.68	20240102	1317	1.82	20240115	1750	-23.37	20230922	1198	11.94	20230726	2.94	N	006050	500	174 억		1005376	N	N	0	N	00	N
32	20240116	140214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1342	-8	5	-0.59	28981634	21582	35.01	1360	1360	1333	1755	945	1350	1342.86	2.88	0	-2963	1394	1371	1344	1321	1294	1358	1308	174	405	500	910	1	1	34895243	468	25.32	0.96	12	0.06	53.00	1399.00	1750	20230922	-23.31	1198	20230726	12.02	1437	-6.61	20240102	1317	1.90	20240115	1750	-23.31	20230922	1198	12.02	20230726	2.94	N	006050	500	174 억		1005376	N	N	0	N	00	N
33	20240116	130214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1349	-1	5	-0.07	27024347	20119	32.63	1360	1360	1333	1755	945	1350	1343.23	2.88	0	-2897	1394	1371	1344	1321	1294	1358	1308	174	405	500	910	1	1	34895243	471	25.45	0.96	12	0.06	53.00	1399.00	1750	20230922	-22.91	1198	20230726	12.60	1437	-6.12	20240102	1317	2.43	20240115	1750	-22.91	20230922	1198	12.60	20230726	2.94	N	006050	500	174 억		1005376	N	N	0	N	00	N
34	20240116	120214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1345	-5	5	-0.37	23370563	17387	28.20	1360	1360	1333	1755	945	1350	1344.14	2.88	0	-2852	1394	1371	1344	1321	1294	1358	1308	174	405	500	910	1	1	34895243	469	25.38	0.96	12	0.05	53.00	1399.00	1750	20230922	-23.14	1198	20230726	12.27	1437	-6.40	20240102	1317	2.13	20240115	1750	-23.14	20230922	1198	12.27	20230726	2.94	N	006050	500	174 억		1005376	N	N	0	N	00	N
35	20240116	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1349	-1	5	-0.07	17783191	13243	21.48	1360	1360	1333	1755	945	1350	1342.84	2.88	0	-2813	1394	1371	1344	1321	1294	1358	1308	174	405	500	910	1	1	34895243	471	25.45	0.96	12	0.04	53.00	1399.00	1750	20230922	-22.91	1198	20230726	12.60	1437	-6.12	20240102	1317	2.43	20240115	1750	-22.91	20230922	1198	12.60	20230726	2.94	N	006050	500	174 억		1005376	N	N	0	N	00	N
36	20240116	100214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1350	0	3	0.00	8863071	6591	10.69	1360	1360	1333	1755	945	1350	1344.72	2.88	0	-2820	1394	1371	1344	1321	1294	1358	1308	174	405	500	910	1	1	34895243	471	25.47	0.96	12	0.02	53.00	1399.00	1750	20230922	-22.86	1198	20230726	12.69	1437	-6.05	20240102	1317	2.51	20240115	1750	-22.86	20230922	1198	12.69	20230726	2.94	N	006050	500	174 억		1005376	N	N	0	N	00	N
37	20240116	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1353	3	2	0.22	280050	206	0.33	1360	1360	1353	1755	945	1350	1359.47	2.88	0	-47	1394	1371	1344	1321	1294	1358	1308	174	405	500	910	1	1	34895243	472	25.53	0.97	12	0.00	53.00	1399.00	1750	20230922	-22.69	1198	20230726	12.94	1437	-5.85	20240102	1317	2.73	20240115	1750	-22.69	20230922	1198	12.94	20230726	2.94	N	006050	500	174 억		1005376	N	N	0	N	00	N
38	20240115	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1350	-10	5	-0.74	83100376	61649	123.22	1362	1367	1317	1768	952	1360	1347.96	2.88	0	-46	1384	1371	1362	1349	1340	1367	1345	174	408	500	920	1	1	34895243	471	25.47	0.96	12	0.18	53.00	1399.00	1750	20230922	-22.86	1198	20230726	12.69	1437	-6.05	20240102	1317	2.51	20240115	1750	-22.86	20230922	1198	12.69	20230726	2.94	N	006050	500	174 억		1005426	N	N	0	N	00	N
39	20240115	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1354	-6	5	-0.44	79806221	59212	118.35	1362	1367	1317	1768	952	1360	1347.80	2.88	0	15	1384	1371	1362	1349	1340	1367	1345	174	408	500	920	1	1	34895243	472	25.55	0.97	12	0.17	53.00	1399.00	1750	20230922	-22.63	1198	20230726	13.02	1437	-5.78	20240102	1317	2.81	20240115	1750	-22.63	20230922	1198	13.02	20230726	2.94	N	006050	500	174 억		1005426	N	N	0	N	00	N
40	20240115	140214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1358	-2	5	-0.15	75133894	55766	111.46	1362	1367	1317	1768	952	1360	1347.31	2.88	0	334	1384	1371	1362	1349	1340	1367	1345	174	408	500	920	1	1	34895243	474	25.62	0.97	12	0.16	53.00	1399.00	1750	20230922	-22.40	1198	20230726	13.36	1437	-5.50	20240102	1317	3.11	20240115	1750	-22.40	20230922	1198	13.36	20230726	2.94	N	006050	500	174 억		1005426	N	N	0	N	00	N
41	20240115	130213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1356	-4	5	-0.29	63845095	47418	94.78	1362	1367	1317	1768	952	1360	1346.43	2.88	0	145	1384	1371	1362	1349	1340	1367	1345	174	408	500	920	1	1	34895243	473	25.58	0.97	12	0.14	53.00	1399.00	1750	20230922	-22.51	1198	20230726	13.19	1437	-5.64	20240102	1317	2.96	20240115	1750	-22.51	20230922	1198	13.19	20230726	2.94	N	006050	500	174 억		1005426	N	N	0	N	00	N
42	20240115	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1359	-1	5	-0.07	59190274	43984	87.91	1362	1367	1317	1768	952	1360	1345.72	2.88	0	415	1384	1371	1362	1349	1340	1367	1345	174	408	500	920	1	1	34895243	474	25.64	0.97	12	0.13	53.00	1399.00	1750	20230922	-22.34	1198	20230726	13.44	1437	-5.43	20240102	1317	3.19	20240115	1750	-22.34	20230922	1198	13.44	20230726	2.94	N	006050	500	174 억		1005426	N	N	0	N	00	N
43	20240115	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1347	-13	5	-0.96	27121641	20316	40.61	1362	1362	1317	1768	952	1360	1334.99	2.88	0	-1403	1384	1371	1362	1349	1340	1367	1345	174	408	500	920	1	1	34895243	470	25.42	0.96	12	0.06	53.00	1399.00	1750	20230922	-23.03	1198	20230726	12.44	1437	-6.26	20240102	1317	2.28	20240115	1750	-23.03	20230922	1198	12.44	20230726	2.94	N	006050	500	174 억		1005426	N	N	0	N	00	N
44	20240115	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1348	-12	5	-0.88	24507566	18374	36.72	1362	1362	1317	1768	952	1360	1333.82	2.88	0	-1261	1384	1371	1362	1349	1340	1367	1345	174	408	500	920	1	1	34895243	470	25.43	0.96	12	0.05	53.00	1399.00	1750	20230922	-22.97	1198	20230726	12.52	1437	-6.19	20240102	1317	2.35	20240115	1750	-22.97	20230922	1198	12.52	20230726	2.94	N	006050	500	174 억		1005426	N	N	0	N	00	N
45	20240115	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1362	2	2	0.15	72186	53	0.11	1362	1362	1362	1768	952	1360	1362.00	2.88	0	-7	1384	1371	1362	1349	1340	1367	1345	174	408	500	920	1	1	34895243	475	25.70	0.97	12	0.00	53.00	1399.00	1750	20230922	-22.17	1198	20230726	13.69	1437	-5.22	20240102	1353	0.67	20240112	1750	-22.17	20230922	1198	13.69	20230726	2.94	N	006050	500	174 억		1005426	N	N	0	N	00	N
46	20240112	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1360	-9	5	-0.66	68141076	50032	76.16	1370	1375	1353	1779	959	1369	1361.95	2.93	0	-17142	1384	1376	1368	1360	1352	1380	1364	174	410	500	930	1	1	34895243	475	25.66	0.97	12	0.14	53.00	1399.00	1750	20230922	-22.29	1198	20230726	13.52	1437	-5.36	20240102	1353	0.52	20240112	1750	-22.29	20230922	1198	13.52	20230726	2.97	N	006050	500	174 억		1022570	N	N	0	N	00	N
47	20240112	150213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1359	-10	5	-0.73	63768164	46816	71.26	1370	1375	1353	1779	959	1369	1362.10	2.93	0	-16455	1384	1376	1368	1360	1352	1380	1364	174	410	500	930	1	1	34895243	474	25.64	0.97	12	0.13	53.00	1399.00	1750	20230922	-22.34	1198	20230726	13.44	1437	-5.43	20240102	1353	0.44	20240112	1750	-22.34	20230922	1198	13.44	20230726	2.97	N	006050	500	174 억		1022570	N	N	0	N	00	N
48	20240112	140213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1363	-6	5	-0.44	57825316	42447	64.61	1370	1375	1353	1779	959	1369	1362.29	2.93	0	-12686	1384	1376	1368	1360	1352	1380	1364	174	410	500	930	1	1	34895243	476	25.72	0.97	12	0.12	53.00	1399.00	1750	20230922	-22.11	1198	20230726	13.77	1437	-5.15	20240102	1353	0.74	20240112	1750	-22.11	20230922	1198	13.77	20230726	2.97	N	006050	500	174 억		1022570	N	N	0	N	00	N
49	20240112	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1364	-5	5	-0.37	50030686	36696	55.86	1370	1375	1355	1779	959	1369	1363.38	2.93	0	-11832	1384	1376	1368	1360	1352	1380	1364	174	410	500	930	1	1	34895243	476	25.74	0.97	12	0.11	53.00	1399.00	1750	20230922	-22.06	1198	20230726	13.86	1437	-5.08	20240102	1355	0.66	20240112	1750	-22.06	20230922	1198	13.86	20230726	2.97	N	006050	500	174 억		1022570	N	N	0	N	00	N
50	20240112	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1363	-6	5	-0.44	44458451	32596	49.62	1370	1375	1355	1779	959	1369	1363.92	2.93	0	-10426	1384	1376	1368	1360	1352	1380	1364	174	410	500	930	1	1	34895243	476	25.72	0.97	12	0.09	53.00	1399.00	1750	20230922	-22.11	1198	20230726	13.77	1437	-5.15	20240102	1355	0.59	20240112	1750	-22.11	20230922	1198	13.77	20230726	2.97	N	006050	500	174 억		1022570	N	N	0	N	00	N
51	20240112	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1361	-8	5	-0.58	33224782	24328	37.03	1370	1375	1357	1779	959	1369	1365.70	2.93	0	-10297	1384	1376	1368	1360	1352	1380	1364	174	410	500	930	1	1	34895243	475	25.68	0.97	12	0.07	53.00	1399.00	1750	20230922	-22.23	1198	20230726	13.61	1437	-5.29	20240102	1355	0.44	20240108	1750	-22.23	20230922	1198	13.61	20230726	2.97	N	006050	500	174 억		1022570	N	N	0	N	00	N
52	20240112	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1368	-1	5	-0.07	21686688	15851	24.13	1370	1375	1365	1779	959	1369	1368.16	2.93	0	-7068	1384	1376	1368	1360	1352	1380	1364	174	410	500	930	1	1	34895243	477	25.81	0.98	12	0.05	53.00	1399.00	1750	20230922	-21.83	1198	20230726	14.19	1437	-4.80	20240102	1355	0.96	20240108	1750	-21.83	20230922	1198	14.19	20230726	2.97	N	006050	500	174 억		1022570	N	N	0	N	00	N
53	20240112	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1374	5	2	0.37	230164	168	0.26	1370	1374	1370	1779	959	1369	1370.02	2.93	0	-22	1384	1376	1368	1360	1352	1380	1364	174	410	500	930	1	1	34895243	479	25.92	0.98	12	0.00	53.00	1399.00	1750	20230922	-21.49	1198	20230726	14.69	1437	-4.38	20240102	1355	1.40	20240108	1750	-21.49	20230922	1198	14.69	20230726	2.97	N	006050	500	174 억		1022570	N	N	0	N	00	N
54	20240111	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1369	-7	5	-0.51	89736396	65660	83.79	1366	1376	1360	1788	964	1376	1366.68	2.91	12312	5769	1398	1386	1376	1364	1354	1382	1360	174	412	500	930	1	1	34895243	478	25.83	0.98	12	0.19	53.00	1399.00	1750	20230922	-21.77	1198	20230726	14.27	1437	-4.73	20240102	1355	1.03	20240108	1750	-21.77	20230922	1198	14.27	20230726	2.90	N	006050	500	174 억		1016803	N	N	0	N	00	N
55	20240111	150213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1366	-10	5	-0.73	86515126	63307	80.79	1366	1376	1360	1788	964	1376	1366.60	2.91	12312	5964	1398	1386	1376	1364	1354	1382	1360	174	412	500	930	1	1	34895243	477	25.77	0.98	12	0.18	53.00	1399.00	1750	20230922	-21.94	1198	20230726	14.02	1437	-4.94	20240102	1355	0.81	20240108	1750	-21.94	20230922	1198	14.02	20230726	2.90	N	006050	500	174 억		1016803	N	N	0	N	00	N
56	20240111	140212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1369	-7	5	-0.51	78459040	57414	73.27	1366	1376	1360	1788	964	1376	1366.55	2.91	12312	5264	1398	1386	1376	1364	1354	1382	1360	174	412	500	930	1	1	34895243	478	25.83	0.98	12	0.16	53.00	1399.00	1750	20230922	-21.77	1198	20230726	14.27	1437	-4.73	20240102	1355	1.03	20240108	1750	-21.77	20230922	1198	14.27	20230726	2.90	N	006050	500	174 억		1016803	N	N	0	N	00	N
57	20240111	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1370	-6	5	-0.44	53911701	39444	50.34	1366	1376	1360	1788	964	1376	1366.79	2.91	12312	5239	1398	1386	1376	1364	1354	1382	1360	174	412	500	930	1	1	34895243	478	25.85	0.98	12	0.11	53.00	1399.00	1750	20230922	-21.71	1198	20230726	14.36	1437	-4.66	20240102	1355	1.11	20240108	1750	-21.71	20230922	1198	14.36	20230726	2.90	N	006050	500	174 억		1016803	N	N	0	N	00	N
58	20240111	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1368	-8	5	-0.58	45921766	33595	42.87	1366	1376	1360	1788	964	1376	1366.92	2.91	12312	4820	1398	1386	1376	1364	1354	1382	1360	174	412	500	930	1	1	34895243	477	25.81	0.98	12	0.10	53.00	1399.00	1750	20230922	-21.83	1198	20230726	14.19	1437	-4.80	20240102	1355	0.96	20240108	1750	-21.83	20230922	1198	14.19	20230726	2.90	N	006050	500	174 억		1016803	N	N	0	N	00	N
59	20240111	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1372	-4	5	-0.29	32587176	23834	30.42	1366	1376	1360	1788	964	1376	1367.26	2.91	12312	4762	1398	1386	1376	1364	1354	1382	1360	174	412	500	930	1	1	34895243	479	25.89	0.98	12	0.07	53.00	1399.00	1750	20230922	-21.60	1198	20230726	14.52	1437	-4.52	20240102	1355	1.25	20240108	1750	-21.60	20230922	1198	14.52	20230726	2.90	N	006050	500	174 억		1016803	N	N	0	N	00	N
60	20240111	100212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1375	-1	5	-0.07	8485067	6200	7.91	1366	1376	1365	1788	964	1376	1368.56	2.91	12312	-623	1398	1386	1376	1364	1354	1382	1360	174	412	500	930	1	1	34895243	480	25.94	0.98	12	0.02	53.00	1399.00	1750	20230922	-21.43	1198	20230726	14.77	1437	-4.31	20240102	1355	1.48	20240108	1750	-21.43	20230922	1198	14.77	20230726	2.90	N	006050	500	174 억		1016803	N	N	0	N	00	N
61	20240111	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1376	0	3	0.00	1940373	1417	1.81	1366	1376	1365	1788	964	1376	1369.35	2.91	12312	-552	1398	1386	1376	1364	1354	1382	1360	174	412	500	930	1	1	34895243	480	25.96	0.98	12	0.00	53.00	1399.00	1750	20230922	-21.37	1198	20230726	14.86	1437	-4.24	20240102	1355	1.55	20240108	1750	-21.37	20230922	1198	14.86	20230726	2.90	N	006050	500	174 억		1016803	N	N	0	N	00	N
62	20240110	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1376	-8	5	-0.58	107461855	78311	115.63	1388	1388	1366	1799	969	1384	1372.24	2.93	0	-10698	1406	1394	1381	1369	1356	1401	1376	174	415	500	940	1	1	34895243	480	25.96	0.98	12	0.22	53.00	1399.00	1750	20230922	-21.37	1198	20230726	14.86	1437	-4.24	20240102	1355	1.55	20240108	1750	-21.37	20230922	1198	14.86	20230726	2.90	N	006050	500	174 억		1022287	N	N	0	N	00	N
63	20240110	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1370	-14	5	-1.01	71369973	52020	76.81	1388	1388	1366	1799	969	1384	1371.97	2.93	0	-9586	1406	1394	1381	1369	1356	1401	1376	174	415	500	940	1	1	34895243	478	25.85	0.98	12	0.15	53.00	1399.00	1750	20230922	-21.71	1198	20230726	14.36	1437	-4.66	20240102	1355	1.11	20240108	1750	-21.71	20230922	1198	14.36	20230726	2.90	N	006050	500	174 억		1022287	N	N	0	N	00	N
64	20240110	140212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1370	-14	5	-1.01	56448788	41120	60.71	1388	1388	1366	1799	969	1384	1372.78	2.93	0	-9217	1406	1394	1381	1369	1356	1401	1376	174	415	500	940	1	1	34895243	478	25.85	0.98	12	0.12	53.00	1399.00	1750	20230922	-21.71	1198	20230726	14.36	1437	-4.66	20240102	1355	1.11	20240108	1750	-21.71	20230922	1198	14.36	20230726	2.90	N	006050	500	174 억		1022287	N	N	0	N	00	N
65	20240110	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1372	-12	5	-0.87	50500892	36776	54.30	1388	1388	1366	1799	969	1384	1373.20	2.93	0	-9283	1406	1394	1381	1369	1356	1401	1376	174	415	500	940	1	1	34895243	479	25.89	0.98	12	0.11	53.00	1399.00	1750	20230922	-21.60	1198	20230726	14.52	1437	-4.52	20240102	1355	1.25	20240108	1750	-21.60	20230922	1198	14.52	20230726	2.90	N	006050	500	174 억		1022287	N	N	0	N	00	N
66	20240110	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1370	-14	5	-1.01	42262003	30759	45.42	1388	1388	1366	1799	969	1384	1373.97	2.93	0	-9283	1406	1394	1381	1369	1356	1401	1376	174	415	500	940	1	1	34895243	478	25.85	0.98	12	0.09	53.00	1399.00	1750	20230922	-21.71	1198	20230726	14.36	1437	-4.66	20240102	1355	1.11	20240108	1750	-21.71	20230922	1198	14.36	20230726	2.90	N	006050	500	174 억		1022287	N	N	0	N	00	N
67	20240110	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1368	-16	5	-1.16	32489453	23619	34.87	1388	1388	1367	1799	969	1384	1375.56	2.93	0	-8000	1406	1394	1381	1369	1356	1401	1376	174	415	500	940	1	1	34895243	477	25.81	0.98	12	0.07	53.00	1399.00	1750	20230922	-21.83	1198	20230726	14.19	1437	-4.80	20240102	1355	0.96	20240108	1750	-21.83	20230922	1198	14.19	20230726	2.90	N	006050	500	174 억		1022287	N	N	0	N	00	N
68	20240110	100212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1373	-11	5	-0.79	19930768	14457	21.35	1388	1388	1370	1799	969	1384	1378.62	2.93	0	-7549	1406	1394	1381	1369	1356	1401	1376	174	415	500	940	1	1	34895243	479	25.91	0.98	12	0.04	53.00	1399.00	1750	20230922	-21.54	1198	20230726	14.61	1437	-4.45	20240102	1355	1.33	20240108	1750	-21.54	20230922	1198	14.61	20230726	2.90	N	006050	500	174 억		1022287	N	N	0	N	00	N
69	20240110	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1387	3	2	0.22	1315667	950	1.40	1388	1388	1383	1799	969	1384	1384.91	2.93	0	-205	1406	1394	1381	1369	1356	1401	1376	174	415	500	940	1	1	34895243	484	26.17	0.99	12	0.00	53.00	1399.00	1750	20230922	-20.74	1198	20230726	15.78	1437	-3.48	20240102	1355	2.36	20240108	1750	-20.74	20230922	1198	15.78	20230726	2.90	N	006050	500	174 억		1022287	N	N	0	N	00	N
70	20240109	160211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1384	7	2	0.51	93025585	67728	143.63	1380	1393	1368	1790	964	1377	1373.50	2.95	0	2722	1399	1387	1371	1359	1343	1380	1352	174	413	500	930	1	1	34895243	483	26.11	0.99	12	0.19	53.00	1399.00	1750	20230922	-20.91	1198	20230726	15.53	1437	-3.69	20240102	1355	2.14	20240108	1750	-20.91	20230922	1198	15.53	20230726	2.91	N	006050	500	174 억		1031051	N	N	0	N	00	N
71	20240109	150212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1377	0	3	0.00	83821357	61042	129.45	1380	1393	1368	1790	964	1377	1373.18	2.95	0	1503	1399	1387	1371	1359	1343	1380	1352	174	413	500	930	1	1	34895243	481	25.98	0.98	12	0.17	53.00	1399.00	1750	20230922	-21.31	1198	20230726	14.94	1437	-4.18	20240102	1355	1.62	20240108	1750	-21.31	20230922	1198	14.94	20230726	2.91	N	006050	500	174 억		1031051	N	N	0	N	00	N
72	20240109	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1392	15	2	1.09	70423728	51316	108.82	1380	1393	1368	1790	964	1377	1372.35	2.95	0	-209	1399	1387	1371	1359	1343	1380	1352	174	413	500	930	1	1	34895243	486	26.26	0.99	12	0.15	53.00	1399.00	1750	20230922	-20.46	1198	20230726	16.19	1437	-3.13	20240102	1355	2.73	20240108	1750	-20.46	20230922	1198	16.19	20230726	2.91	N	006050	500	174 억		1031051	N	N	0	N	00	N
73	20240109	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1378	1	2	0.07	57378416	41875	88.80	1380	1383	1368	1790	964	1377	1370.23	2.95	0	-412	1399	1387	1371	1359	1343	1380	1352	174	413	500	930	1	1	34895243	481	26.00	0.98	12	0.12	53.00	1399.00	1750	20230922	-21.26	1198	20230726	15.03	1437	-4.11	20240102	1355	1.70	20240108	1750	-21.26	20230922	1198	15.03	20230726	2.91	N	006050	500	174 억		1031051	N	N	0	N	00	N
74	20240109	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1375	-2	5	-0.15	51989297	37963	80.51	1380	1383	1368	1790	964	1377	1369.47	2.95	0	-1785	1399	1387	1371	1359	1343	1380	1352	174	413	500	930	1	1	34895243	480	25.94	0.98	12	0.11	53.00	1399.00	1750	20230922	-21.43	1198	20230726	14.77	1437	-4.31	20240102	1355	1.48	20240108	1750	-21.43	20230922	1198	14.77	20230726	2.91	N	006050	500	174 억		1031051	N	N	0	N	00	N
75	20240109	110211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1378	1	2	0.07	49980415	36497	77.40	1380	1383	1368	1790	964	1377	1369.44	2.95	0	-2092	1399	1387	1371	1359	1343	1380	1352	174	413	500	930	1	1	34895243	481	26.00	0.98	12	0.10	53.00	1399.00	1750	20230922	-21.26	1198	20230726	15.03	1437	-4.11	20240102	1355	1.70	20240108	1750	-21.26	20230922	1198	15.03	20230726	2.91	N	006050	500	174 억		1031051	N	N	0	N	00	N
76	20240109	100211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1378	1	2	0.07	5320970	3866	8.20	1380	1383	1372	1790	964	1377	1376.35	2.95	0	-2083	1399	1387	1371	1359	1343	1380	1352	174	413	500	930	1	1	34895243	481	26.00	0.98	12	0.01	53.00	1399.00	1750	20230922	-21.26	1198	20230726	15.03	1437	-4.11	20240102	1355	1.70	20240108	1750	-21.26	20230922	1198	15.03	20230726	2.91	N	006050	500	174 억		1031051	N	N	0	N	00	N
77	20240109	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1383	6	2	0.44	416766	302	0.64	1380	1383	1380	1790	964	1377	1380.02	2.95	0	-1	1399	1387	1371	1359	1343	1380	1352	174	413	500	930	1	1	34895243	483	26.09	0.99	12	0.00	53.00	1399.00	1750	20230922	-20.97	1198	20230726	15.44	1437	-3.76	20240102	1355	2.07	20240108	1750	-20.97	20230922	1198	15.44	20230726	2.91	N	006050	500	174 억		1031051	N	N	0	N	00	N
78	20240108	160211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1377	3	2	0.22	64247950	47084	180.40	1380	1383	1355	1786	962	1374	1364.13	2.94	0	4720	1397	1385	1376	1364	1355	1384	1363	174	412	500	930	1	1	34895243	481	25.98	0.98	12	0.13	53.00	1399.00	1750	20230922	-21.31	1198	20230726	14.94	1437	-4.18	20240102	1355	1.62	20240108	1750	-21.31	20230922	1198	14.94	20230726	2.85	N	006050	500	174 억		1026335	N	N	0	N	00	N
79	20240108	150212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1373	-1	5	-0.07	59391413	43554	166.87	1380	1383	1355	1786	962	1374	1363.63	2.94	0	4735	1397	1385	1376	1364	1355	1384	1363	174	412	500	930	1	1	34895243	479	25.91	0.98	12	0.12	53.00	1399.00	1750	20230922	-21.54	1198	20230726	14.61	1437	-4.45	20240102	1355	1.33	20240108	1750	-21.54	20230922	1198	14.61	20230726	2.85	N	006050	500	174 억		1026335	N	N	0	N	00	N
80	20240108	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1378	4	2	0.29	58322650	42777	163.90	1380	1383	1355	1786	962	1374	1363.41	2.94	0	5205	1397	1385	1376	1364	1355	1384	1363	174	412	500	930	1	1	34895243	481	26.00	0.98	12	0.12	53.00	1399.00	1750	20230922	-21.26	1198	20230726	15.03	1437	-4.11	20240102	1355	1.70	20240108	1750	-21.26	20230922	1198	15.03	20230726	2.85	N	006050	500	174 억		1026335	N	N	0	N	00	N
81	20240108	130210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1381	7	2	0.51	58134094	42640	163.37	1380	1383	1355	1786	962	1374	1363.37	2.94	0	5152	1397	1385	1376	1364	1355	1384	1363	174	412	500	930	1	1	34895243	482	26.06	0.99	12	0.12	53.00	1399.00	1750	20230922	-21.09	1198	20230726	15.28	1437	-3.90	20240102	1355	1.92	20240108	1750	-21.09	20230922	1198	15.28	20230726	2.85	N	006050	500	174 억		1026335	N	N	0	N	00	N
82	20240108	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1362	-12	5	-0.87	46667626	34273	131.31	1380	1380	1355	1786	962	1374	1361.64	2.94	0	3345	1397	1385	1376	1364	1355	1384	1363	174	412	500	930	1	1	34895243	475	25.70	0.97	12	0.10	53.00	1399.00	1750	20230922	-22.17	1198	20230726	13.69	1437	-5.22	20240102	1355	0.52	20240108	1750	-22.17	20230922	1198	13.69	20230726	2.85	N	006050	500	174 억		1026335	N	N	0	N	00	N
83	20240108	110211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1362	-12	5	-0.87	37609337	27612	105.79	1380	1380	1355	1786	962	1374	1362.06	2.94	0	4138	1397	1385	1376	1364	1355	1384	1363	174	412	500	930	1	1	34895243	475	25.70	0.97	12	0.08	53.00	1399.00	1750	20230922	-22.17	1198	20230726	13.69	1437	-5.22	20240102	1355	0.52	20240108	1750	-22.17	20230922	1198	13.69	20230726	2.85	N	006050	500	174 억		1026335	N	N	0	N	00	N
84	20240108	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1357	-17	5	-1.24	25198395	18497	70.87	1380	1380	1355	1786	962	1374	1362.30	2.94	0	2658	1397	1385	1376	1364	1355	1384	1363	174	412	500	930	1	1	34895243	474	25.60	0.97	12	0.05	53.00	1399.00	1750	20230922	-22.46	1198	20230726	13.27	1437	-5.57	20240102	1355	0.15	20240108	1750	-22.46	20230922	1198	13.27	20230726	2.85	N	006050	500	174 억		1026335	N	N	0	N	00	N
85	20240108	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1378	4	2	0.29	284056	206	0.79	1380	1380	1374	1786	962	1374	1378.91	2.94	0	-33	1397	1385	1376	1364	1355	1384	1363	174	412	500	930	1	1	34895243	481	26.00	0.98	12	0.00	53.00	1399.00	1750	20230922	-21.26	1198	20230726	15.03	1437	-4.11	20240102	1359	1.40	20240104	1750	-21.26	20230922	1198	15.03	20230726	2.85	N	006050	500	174 억		1026335	N	N	0	N	00	N
86	20240105	160211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1374	1	2	0.07	35792995	26100	16.31	1374	1388	1367	1784	962	1373	1371.37	2.96	0	-6846	1425	1399	1379	1353	1333	1389	1343	174	411	500	930	1	1	34895243	479	25.92	0.98	12	0.07	53.00	1399.00	1750	20230922	-21.49	1198	20230726	14.69	1437	-4.38	20240102	1359	1.10	20240104	1750	-21.49	20230922	1198	14.69	20230726	2.85	N	006050	500	174 억		1032335	N	N	0	N	00	N
87	20240105	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1368	-5	5	-0.36	34014104	24803	15.50	1374	1388	1367	1784	962	1373	1371.37	2.96	0	-6700	1425	1399	1379	1353	1333	1389	1343	174	411	500	930	1	1	34895243	477	25.81	0.98	12	0.07	53.00	1399.00	1750	20230922	-21.83	1198	20230726	14.19	1437	-4.80	20240102	1359	0.66	20240104	1750	-21.83	20230922	1198	14.19	20230726	2.85	N	006050	500	174 억		1032335	N	N	0	N	00	N
88	20240105	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1373	0	3	0.00	22816623	16623	10.39	1374	1388	1368	1784	962	1373	1372.59	2.96	0	-6132	1425	1399	1379	1353	1333	1389	1343	174	411	500	930	1	1	34895243	479	25.91	0.98	12	0.05	53.00	1399.00	1750	20230922	-21.54	1198	20230726	14.61	1437	-4.45	20240102	1359	1.03	20240104	1750	-21.54	20230922	1198	14.61	20230726	2.85	N	006050	500	174 억		1032335	N	N	0	N	00	N
89	20240105	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1375	2	2	0.15	19969565	14549	9.09	1374	1388	1368	1784	962	1373	1372.57	2.96	0	-6127	1425	1399	1379	1353	1333	1389	1343	174	411	500	930	1	1	34895243	480	25.94	0.98	12	0.04	53.00	1399.00	1750	20230922	-21.43	1198	20230726	14.77	1437	-4.31	20240102	1359	1.18	20240104	1750	-21.43	20230922	1198	14.77	20230726	2.85	N	006050	500	174 억		1032335	N	N	0	N	00	N
90	20240105	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1374	1	2	0.07	19298718	14061	8.79	1374	1388	1368	1784	962	1373	1372.50	2.96	0	-6100	1425	1399	1379	1353	1333	1389	1343	174	411	500	930	1	1	34895243	479	25.92	0.98	12	0.04	53.00	1399.00	1750	20230922	-21.49	1198	20230726	14.69	1437	-4.38	20240102	1359	1.10	20240104	1750	-21.49	20230922	1198	14.69	20230726	2.85	N	006050	500	174 억		1032335	N	N	0	N	00	N
91	20240105	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1370	-3	5	-0.22	17135698	12482	7.80	1374	1388	1368	1784	962	1373	1372.83	2.96	0	-6112	1425	1399	1379	1353	1333	1389	1343	174	411	500	930	1	1	34895243	478	25.85	0.98	12	0.04	53.00	1399.00	1750	20230922	-21.71	1198	20230726	14.36	1437	-4.66	20240102	1359	0.81	20240104	1750	-21.71	20230922	1198	14.36	20230726	2.85	N	006050	500	174 억		1032335	N	N	0	N	00	N
92	20240105	100211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1375	2	2	0.15	4110575	2992	1.87	1374	1388	1369	1784	962	1373	1373.86	2.96	0	-948	1425	1399	1379	1353	1333	1389	1343	174	411	500	930	1	1	34895243	480	25.94	0.98	12	0.01	53.00	1399.00	1750	20230922	-21.43	1198	20230726	14.77	1437	-4.31	20240102	1359	1.18	20240104	1750	-21.43	20230922	1198	14.77	20230726	2.85	N	006050	500	174 억		1032335	N	N	0	N	00	N
93	20240105	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1385	12	2	0.87	2153461	1567	0.98	1374	1388	1373	1784	962	1373	1374.26	2.96	0	-2	1425	1399	1379	1353	1333	1389	1343	174	411	500	930	1	1	34895243	483	26.13	0.99	12	0.00	53.00	1399.00	1750	20230922	-20.86	1198	20230726	15.61	1437	-3.62	20240102	1359	1.91	20240104	1750	-20.86	20230922	1198	15.61	20230726	2.85	N	006050	500	174 억		1032335	N	N	0	N	00	N
94	20240104	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1373	-34	5	-2.42	219732057	159998	356.85	1403	1405	1359	1829	985	1407	1373.35	3.04	0	-10559	1432	1419	1402	1389	1372	1411	1381	174	422	500	950	1	1	34895243	479	25.91	0.98	12	0.46	53.00	1399.00	1750	20230922	-21.54	1198	20230726	14.61	1437	-4.45	20240102	1359	1.03	20240104	1750	-21.54	20230922	1198	14.61	20230726	2.86	N	006050	500	174 억		1062319	N	N	0	N	00	N
95	20240104	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1375	-32	5	-2.27	166435462	120936	269.73	1403	1405	1365	1829	985	1407	1376.23	3.04	0	-12891	1432	1419	1402	1389	1372	1411	1381	174	422	500	950	1	1	34895243	480	25.94	0.98	12	0.35	53.00	1399.00	1750	20230922	-21.43	1198	20230726	14.77	1437	-4.31	20240102	1362	0.95	20240102	1750	-21.43	20230922	1198	14.77	20230726	2.86	N	006050	500	174 억		1062319	N	N	0	N	00	N
96	20240104	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1377	-30	5	-2.13	116350259	84389	188.22	1403	1405	1366	1829	985	1407	1378.74	3.04	0	-13147	1432	1419	1402	1389	1372	1411	1381	174	422	500	950	1	1	34895243	481	25.98	0.98	12	0.24	53.00	1399.00	1750	20230922	-21.31	1198	20230726	14.94	1437	-4.18	20240102	1362	1.10	20240102	1750	-21.31	20230922	1198	14.94	20230726	2.86	N	006050	500	174 억		1062319	N	N	0	N	00	N
97	20240104	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1376	-31	5	-2.20	73225154	52989	118.18	1403	1405	1376	1829	985	1407	1381.89	3.04	0	-13390	1432	1419	1402	1389	1372	1411	1381	174	422	500	950	1	1	34895243	480	25.96	0.98	12	0.15	53.00	1399.00	1750	20230922	-21.37	1198	20230726	14.86	1437	-4.24	20240102	1362	1.03	20240102	1750	-21.37	20230922	1198	14.86	20230726	2.86	N	006050	500	174 억		1062319	N	N	0	N	00	N
98	20240104	120210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1383	-24	5	-1.71	55885580	40416	90.14	1403	1405	1376	1829	985	1407	1382.76	3.04	0	-14127	1432	1419	1402	1389	1372	1411	1381	174	422	500	950	1	1	34895243	483	26.09	0.99	12	0.12	53.00	1399.00	1750	20230922	-20.97	1198	20230726	15.44	1437	-3.76	20240102	1362	1.54	20240102	1750	-20.97	20230922	1198	15.44	20230726	2.86	N	006050	500	174 억		1062319	N	N	0	N	00	N
99	20240104	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1379	-28	5	-1.99	32381426	23403	52.20	1403	1405	1376	1829	985	1407	1383.64	3.04	0	-9774	1432	1419	1402	1389	1372	1411	1381	174	422	500	950	1	1	34895243	481	26.02	0.99	12	0.07	53.00	1399.00	1750	20230922	-21.20	1198	20230726	15.11	1437	-4.04	20240102	1362	1.25	20240102	1750	-21.20	20230922	1198	15.11	20230726	2.86	N	006050	500	174 억		1062319	N	N	0	N	00	N
100	20240104	100210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1391	-16	5	-1.14	9172651	6605	14.73	1403	1405	1381	1829	985	1407	1388.74	3.04	0	-2141	1432	1419	1402	1389	1372	1411	1381	174	422	500	950	1	1	34895243	485	26.25	0.99	12	0.02	53.00	1399.00	1750	20230922	-20.51	1198	20230726	16.11	1437	-3.20	20240102	1362	2.13	20240102	1750	-20.51	20230922	1198	16.11	20230726	2.86	N	006050	500	174 억		1062319	N	N	0	N	00	N
101	20240104	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	0	3	0.00	0	0	0.00	0	0	0	1829	985	1407	0.00	3.04	0	0	1432	1419	1402	1389	1372	1411	1381	174	422	500	950	1	1	34895243	491	26.55	1.01	12	0.00	53.00	1399.00	1750	20230922	-19.60	1198	20230726	17.45	1437	-2.09	20240102	1362	3.30	20240102	1750	-19.60	20230922	1198	17.45	20230726	2.86	N	006050	500	174 억		1062319	N	N	0	N	00	N
102	20240103	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	-9	5	-0.64	62459967	44719	33.51	1414	1415	1385	1840	992	1416	1396.70	3.06	0	-5778	1480	1448	1405	1373	1330	1464	1389	174	424	500	960	1	1	34895243	491	26.55	1.01	12	0.13	53.00	1399.00	1750	20230922	-19.60	1198	20230726	17.45	1437	-2.09	20240102	1362	3.30	20240102	1750	-19.60	20230922	1198	17.45	20230726	2.85	N	006050	500	174 억		1068097	N	N	0	N	00	N
103	20240103	150209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	-16	5	-1.13	55404960	39681	29.73	1414	1415	1385	1840	992	1416	1396.23	3.06	0	-5513	1480	1448	1405	1373	1330	1464	1389	174	424	500	960	1	1	34895243	489	26.42	1.00	12	0.11	53.00	1399.00	1750	20230922	-20.00	1198	20230726	16.86	1437	-2.57	20240102	1362	2.79	20240102	1750	-20.00	20230922	1198	16.86	20230726	2.85	N	006050	500	174 억		1068097	N	N	0	N	00	N
104	20240103	140208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1399	-17	5	-1.20	48260197	34564	25.90	1414	1415	1385	1840	992	1416	1396.23	3.06	0	-4177	1480	1448	1405	1373	1330	1464	1389	174	424	500	960	1	1	34895243	488	26.40	1.00	12	0.10	53.00	1399.00	1750	20230922	-20.06	1198	20230726	16.78	1437	-2.64	20240102	1362	2.72	20240102	1750	-20.06	20230922	1198	16.78	20230726	2.85	N	006050	500	174 억		1068097	N	N	0	N	00	N
105	20240103	130210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1391	-25	5	-1.77	45229075	32391	24.27	1414	1415	1385	1840	992	1416	1396.32	3.06	0	-4115	1480	1448	1405	1373	1330	1464	1389	174	424	500	960	1	1	34895243	485	26.25	0.99	12	0.09	53.00	1399.00	1750	20230922	-20.51	1198	20230726	16.11	1437	-3.20	20240102	1362	2.13	20240102	1750	-20.51	20230922	1198	16.11	20230726	2.85	N	006050	500	174 억		1068097	N	N	0	N	00	N
106	20240103	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	-15	5	-1.06	41939820	30032	22.50	1414	1415	1385	1840	992	1416	1396.47	3.06	0	-3873	1480	1448	1405	1373	1330	1464	1389	174	424	500	960	1	1	34895243	489	26.43	1.00	12	0.09	53.00	1399.00	1750	20230922	-19.94	1198	20230726	16.94	1437	-2.51	20240102	1362	2.86	20240102	1750	-19.94	20230922	1198	16.94	20230726	2.85	N	006050	500	174 억		1068097	N	N	0	N	00	N
107	20240103	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1397	-19	5	-1.34	34757171	24904	18.66	1414	1415	1385	1840	992	1416	1395.61	3.06	0	-1459	1480	1448	1405	1373	1330	1464	1389	174	424	500	960	1	1	34895243	487	26.36	1.00	12	0.07	53.00	1399.00	1750	20230922	-20.17	1198	20230726	16.61	1437	-2.78	20240102	1362	2.57	20240102	1750	-20.17	20230922	1198	16.61	20230726	2.85	N	006050	500	174 억		1068097	N	N	0	N	00	N
108	20240103	100210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1398	-18	5	-1.27	19000883	13575	10.17	1414	1415	1388	1840	992	1416	1399.64	3.06	0	61	1480	1448	1405	1373	1330	1464	1389	174	424	500	960	1	1	34895243	488	26.38	1.00	12	0.04	53.00	1399.00	1750	20230922	-20.11	1198	20230726	16.69	1437	-2.71	20240102	1362	2.64	20240102	1750	-20.11	20230922	1198	16.69	20230726	2.85	N	006050	500	174 억		1068097	N	N	0	N	00	N
109	20240103	090210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1414	-2	5	-0.14	125944	89	0.07	1414	1414	1414	1840	992	1416	1414.00	3.06	0	-6	1480	1448	1405	1373	1330	1464	1389	174	424	500	960	1	1	34895243	493	26.68	1.01	12	0.00	53.00	1399.00	1750	20230922	-19.20	1198	20230726	18.03	1437	-1.60	20240102	1362	3.82	20240102	1750	-19.20	20230922	1198	18.03	20230726	2.85	N	006050	500	174 억		1068097	N	N	0	N	00	N
110	20240102	160209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1416	23	2	1.65	187762402	132869	196.46	1386	1437	1362	1810	976	1393	1413.14	3.00	0	21986	1411	1402	1386	1377	1361	1394	1369	174	417	500	940	1	1	34895243	494	26.72	1.01	12	0.38	53.00	1399.00	1750	20230922	-19.09	1198	20230726	18.20	1437	-1.46	20240102	1362	3.96	20240102	1750	-19.09	20230922	1198	18.20	20230726	2.85	N	006050	500	174 억		1045593	N	N	0	N	00	N
111	20240102	150209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1416	23	2	1.65	183371238	129758	191.86	1386	1437	1362	1810	976	1393	1413.18	3.00	0	21986	1411	1402	1386	1377	1361	1394	1369	174	417	500	940	1	1	34895243	494	26.72	1.01	12	0.37	53.00	1399.00	1750	20230922	-19.09	1198	20230726	18.20	1437	-1.46	20240102	1362	3.96	20240102	1750	-19.09	20230922	1198	18.20	20230726	2.85	N	006050	500	174 억		1045593	N	N	0	N	00	N
112	20240102	140210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1413	20	2	1.44	172577399	122118	180.57	1386	1437	1362	1810	976	1393	1413.20	3.00	0	20667	1411	1402	1386	1377	1361	1394	1369	174	417	500	940	1	1	34895243	493	26.66	1.01	12	0.35	53.00	1399.00	1750	20230922	-19.26	1198	20230726	17.95	1437	-1.67	20240102	1362	3.74	20240102	1750	-19.26	20230922	1198	17.95	20230726	2.85	N	006050	500	174 억		1045593	N	N	0	N	00	N
113	20240102	130210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1417	24	2	1.72	169475762	119924	177.32	1386	1437	1362	1810	976	1393	1413.19	3.00	0	19794	1411	1402	1386	1377	1361	1394	1369	174	417	500	940	1	1	34895243	494	26.74	1.01	12	0.34	53.00	1399.00	1750	20230922	-19.03	1198	20230726	18.28	1437	-1.39	20240102	1362	4.04	20240102	1750	-19.03	20230922	1198	18.28	20230726	2.85	N	006050	500	174 억		1045593	N	N	0	N	00	N
114	20240102	120209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1419	26	2	1.87	147130247	104114	153.95	1386	1437	1362	1810	976	1393	1413.16	3.00	0	19863	1411	1402	1386	1377	1361	1394	1369	174	417	500	940	1	1	34895243	495	26.77	1.01	12	0.30	53.00	1399.00	1750	20230922	-18.91	1198	20230726	18.45	1437	-1.25	20240102	1362	4.19	20240102	1750	-18.91	20230922	1198	18.45	20230726	2.85	N	006050	500	174 억		1045593	N	N	0	N	00	N
115	20240102	110209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	7	2	0.50	47501119	34253	50.65	1386	1401	1362	1810	976	1393	1386.77	3.00	0	11058	1411	1402	1386	1377	1361	1394	1369	174	417	500	940	1	1	34895243	489	26.42	1.00	12	0.10	53.00	1399.00	1750	20230922	-20.00	1198	20230726	16.86	1401	-0.07	20240102	1362	2.79	20240102	1750	-20.00	20230922	1198	16.86	20230726	2.85	N	006050	500	174 억		1045593	N	N	0	N	00	N
116	20240102	100207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1385	-8	5	-0.57	2934322	2121	3.14	1386	1386	1377	1810	976	1393	1383.46	3.00	0	-1056	1411	1402	1386	1377	1361	1394	1369	174	417	500	940	1	1	34895243	483	26.13	0.99	12	0.01	53.00	1399.00	1750	20230922	-20.86	1198	20230726	15.61	1386	-0.07	20240102	1377	0.58	20240102	1750	-20.86	20230922	1198	15.61	20230726	2.85	N	006050	500	174 억		1045593	N	N	0	N	00	N
117	20240102	090206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	0	3	0.00	0	0	0.00	0	0	0	1810	976	1393	0.00	3.00	0	0	1411	1402	1386	1377	1361	1394	1369	174	417	500	940	1	1	34895243	486	26.28	1.00	12	0.00	53.00	1399.00	1750	20230922	-20.40	1198	20230726	16.28	0	0.00	0	0	0.00	0	1750	-20.40	20230922	1198	16.28	20230726	2.85	N	006050	500	174 억		1045593	N	N	0	N	00	N