KissMeData/006050/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1553	-55	5	-3.42	938350237	600092	50.92	1565	1607	1540	2090	1126	1608	1565.30	3.42	-2799	-2427	1753	1680	1644	1571	1535	1662	1553	174	482	500	1060	1	1	34895243	542	70.59	1.09	12	1.72	22.00	1421.00	2750	20241212	-43.53	1041	20240805	49.18	2750	-43.53	20241212	1041	49.18	20240805	2750	-43.53	20241212	1041	49.18	20240805	5.86	N	006050	500	174 억		1192575	N	N	0	N	00	N
3	20241231	150220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1553	-55	5	-3.42	938350237	600092	50.92	1565	1607	1540	2090	1126	1608	1565.30	3.42	-2799	-2427	1753	1680	1644	1571	1535	1662	1553	174	482	500	1060	1	1	34895243	542	70.59	1.09	12	1.72	22.00	1421.00	2750	20241212	-43.53	1041	20240805	49.18	2750	-43.53	20241212	1041	49.18	20240805	2750	-43.53	20241212	1041	49.18	20240805	5.86	N	006050	500	174 억		1192575	N	N	0	N	00	N
4	20241231	140220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1553	-55	5	-3.42	938350237	600092	50.92	1565	1607	1540	2090	1126	1608	1565.30	3.42	-2799	-2427	1753	1680	1644	1571	1535	1662	1553	174	482	500	1060	1	1	34895243	542	70.59	1.09	12	1.72	22.00	1421.00	2750	20241212	-43.53	1041	20240805	49.18	2750	-43.53	20241212	1041	49.18	20240805	2750	-43.53	20241212	1041	49.18	20240805	5.86	N	006050	500	174 억		1192575	N	N	0	N	00	N
5	20241231	130220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1553	-55	5	-3.42	938350237	600092	50.92	1565	1607	1540	2090	1126	1608	1565.30	3.42	-2799	-2427	1753	1680	1644	1571	1535	1662	1553	174	482	500	1060	1	1	34895243	542	70.59	1.09	12	1.72	22.00	1421.00	2750	20241212	-43.53	1041	20240805	49.18	2750	-43.53	20241212	1041	49.18	20240805	2750	-43.53	20241212	1041	49.18	20240805	5.86	N	006050	500	174 억		1192575	N	N	0	N	00	N
6	20241231	120219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1553	-55	5	-3.42	938350237	600092	50.92	1565	1607	1540	2090	1126	1608	1565.30	3.42	-2799	-2427	1753	1680	1644	1571	1535	1662	1553	174	482	500	1060	1	1	34895243	542	70.59	1.09	12	1.72	22.00	1421.00	2750	20241212	-43.53	1041	20240805	49.18	2750	-43.53	20241212	1041	49.18	20240805	2750	-43.53	20241212	1041	49.18	20240805	5.86	N	006050	500	174 억		1192575	N	N	0	N	00	N
7	20241231	110219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1553	-55	5	-3.42	938350237	600092	50.92	1565	1607	1540	2090	1126	1608	1565.30	3.42	-2799	-2427	1753	1680	1644	1571	1535	1662	1553	174	482	500	1060	1	1	34895243	542	70.59	1.09	12	1.72	22.00	1421.00	2750	20241212	-43.53	1041	20240805	49.18	2750	-43.53	20241212	1041	49.18	20240805	2750	-43.53	20241212	1041	49.18	20240805	5.86	N	006050	500	174 억		1192575	N	N	0	N	00	N
8	20241231	100221	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1553	-55	5	-3.42	938350237	600092	50.92	1565	1607	1540	2090	1126	1608	1565.30	3.42	-2799	-2427	1753	1680	1644	1571	1535	1662	1553	174	482	500	1060	1	1	34895243	542	70.59	1.09	12	1.72	22.00	1421.00	2750	20241212	-43.53	1041	20240805	49.18	2750	-43.53	20241212	1041	49.18	20240805	2750	-43.53	20241212	1041	49.18	20240805	5.86	N	006050	500	174 억		1192575	N	N	0	N	00	N
9	20241231	090221	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1553	-55	5	-3.42	938350237	600092	50.92	1565	1607	1540	2090	1126	1608	1565.30	3.42	-2799	-2427	1753	1680	1644	1571	1535	1662	1553	174	482	500	1060	1	1	34895243	542	70.59	1.09	12	1.72	22.00	1421.00	2750	20241212	-43.53	1041	20240805	49.18	2750	-43.53	20241212	1041	49.18	20240805	2750	-43.53	20241212	1041	49.18	20240805	5.86	N	006050	500	174 억		1192575	N	N	0	N	00	N
10	20241230	160218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1553	-55	5	-3.42	877477106	560599	47.57	1565	1607	1540	2090	1126	1608	1565.30	3.43	0	-2427	1753	1680	1644	1571	1535	1662	1553	174	482	500	1060	1	1	34895243	542	70.59	1.09	12	1.61	22.00	1421.00	2750	20241212	-43.53	1041	20240805	49.18	2750	-43.53	20241212	1041	49.18	20240805	2750	-43.53	20241212	1041	49.18	20240805	5.86	N	006050	500	174 억		1195374	N	N	0	N	00	N
11	20241230	150220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1553	-55	5	-3.42	713867605	454942	38.61	1565	1607	1553	2090	1126	1608	1569.14	3.43	0	-2255	1753	1680	1644	1571	1535	1662	1553	174	482	500	1060	1	1	34895243	542	70.59	1.09	12	1.30	22.00	1421.00	2750	20241212	-43.53	1041	20240805	49.18	2750	-43.53	20241212	1041	49.18	20240805	2750	-43.53	20241212	1041	49.18	20240805	5.86	N	006050	500	174 억		1195374	N	N	0	N	00	N
12	20241230	140220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1561	-47	5	-2.92	624946440	397840	33.76	1565	1607	1556	2090	1126	1608	1570.85	3.43	0	-1405	1753	1680	1644	1571	1535	1662	1553	174	482	500	1060	1	1	34895243	545	70.95	1.10	12	1.14	22.00	1421.00	2750	20241212	-43.24	1041	20240805	49.95	2750	-43.24	20241212	1041	49.95	20240805	2750	-43.24	20241212	1041	49.95	20240805	5.86	N	006050	500	174 억		1195374	N	N	0	N	00	N
13	20241230	130220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1566	-42	5	-2.61	522459033	332210	28.19	1565	1607	1556	2090	1126	1608	1572.68	3.43	0	15721	1753	1680	1644	1571	1535	1662	1553	174	482	500	1060	1	1	34895243	546	71.18	1.10	12	0.95	22.00	1421.00	2750	20241212	-43.05	1041	20240805	50.43	2750	-43.05	20241212	1041	50.43	20240805	2750	-43.05	20241212	1041	50.43	20240805	5.86	N	006050	500	174 억		1195374	N	N	0	N	00	N
14	20241230	120219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1570	-38	5	-2.36	492412396	313037	26.56	1565	1607	1556	2090	1126	1608	1573.02	3.43	0	22613	1753	1680	1644	1571	1535	1662	1553	174	482	500	1060	1	1	34895243	548	71.36	1.10	12	0.90	22.00	1421.00	2750	20241212	-42.91	1041	20240805	50.82	2750	-42.91	20241212	1041	50.82	20240805	2750	-42.91	20241212	1041	50.82	20240805	5.86	N	006050	500	174 억		1195374	N	N	0	N	00	N
15	20241230	110220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1571	-37	5	-2.30	419238445	266400	22.61	1565	1607	1556	2090	1126	1608	1573.72	3.43	0	35034	1753	1680	1644	1571	1535	1662	1553	174	482	500	1060	1	1	34895243	548	71.41	1.11	12	0.76	22.00	1421.00	2750	20241212	-42.87	1041	20240805	50.91	2750	-42.87	20241212	1041	50.91	20240805	2750	-42.87	20241212	1041	50.91	20240805	5.86	N	006050	500	174 억		1195374	N	N	0	N	00	N
16	20241230	100220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1570	-38	5	-2.36	289436764	183471	15.57	1565	1607	1565	2090	1126	1608	1577.56	3.43	0	32013	1753	1680	1644	1571	1535	1662	1553	174	482	500	1060	1	1	34895243	548	71.36	1.10	12	0.53	22.00	1421.00	2750	20241212	-42.91	1041	20240805	50.82	2750	-42.91	20241212	1041	50.82	20240805	2750	-42.91	20241212	1041	50.82	20240805	5.86	N	006050	500	174 억		1195374	N	N	0	N	00	N
17	20241230	090221	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1590	-18	5	-1.12	74785655	47507	4.03	1565	1607	1565	2090	1126	1608	1574.20	3.43	0	15028	1753	1680	1644	1571	1535	1662	1553	174	482	500	1060	1	1	34895243	555	72.27	1.12	12	0.14	22.00	1421.00	2750	20241212	-42.18	1041	20240805	52.74	2750	-42.18	20241212	1041	52.74	20240805	2750	-42.18	20241212	1041	52.74	20240805	5.86	N	006050	500	174 억		1195374	N	N	0	N	00	N
18	20241227	160219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1608	-116	5	-6.73	1915507531	1164678	122.32	1708	1717	1608	2240	1207	1724	1644.76	3.52	0	-34713	1785	1754	1727	1696	1669	1741	1683	174	516	500	1130	1	1	34895243	561	73.09	1.13	12	3.34	22.00	1421.00	2750	20241212	-41.53	1041	20240805	54.47	2750	-41.53	20241212	1041	54.47	20240805	2750	-41.53	20241212	1041	54.47	20240805	6.11	N	006050	500	174 억		1229157	N	N	0	N	00	N
19	20241227	150219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1625	-99	5	-5.74	1707577834	1035968	108.81	1708	1717	1618	2240	1207	1724	1648.29	3.52	0	-5871	1785	1754	1727	1696	1669	1741	1683	174	516	500	1130	1	1	34895243	567	73.86	1.14	12	2.97	22.00	1421.00	2750	20241212	-40.91	1041	20240805	56.10	2750	-40.91	20241212	1041	56.10	20240805	2750	-40.91	20241212	1041	56.10	20240805	6.11	N	006050	500	174 억		1229157	N	N	0	N	00	N
20	20241227	140220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1634	-90	5	-5.22	1563723458	947468	99.51	1708	1717	1620	2240	1207	1724	1650.42	3.52	0	-10021	1785	1754	1727	1696	1669	1741	1683	174	516	500	1130	1	1	34895243	570	74.27	1.15	12	2.72	22.00	1421.00	2750	20241212	-40.58	1041	20240805	56.96	2750	-40.58	20241212	1041	56.96	20240805	2750	-40.58	20241212	1041	56.96	20240805	6.11	N	006050	500	174 억		1229157	N	N	0	N	00	N
21	20241227	130219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1629	-95	5	-5.51	1383732225	836945	87.90	1708	1717	1620	2240	1207	1724	1653.31	3.52	0	-32513	1785	1754	1727	1696	1669	1741	1683	174	516	500	1130	1	1	34895243	568	74.05	1.15	12	2.40	22.00	1421.00	2750	20241212	-40.76	1041	20240805	56.48	2750	-40.76	20241212	1041	56.48	20240805	2750	-40.76	20241212	1041	56.48	20240805	6.11	N	006050	500	174 억		1229157	N	N	0	N	00	N
22	20241227	120218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1625	-99	5	-5.74	1199714323	723668	76.01	1708	1717	1625	2240	1207	1724	1657.82	3.52	0	-45024	1785	1754	1727	1696	1669	1741	1683	174	516	500	1130	1	1	34895243	567	73.86	1.14	12	2.07	22.00	1421.00	2750	20241212	-40.91	1041	20240805	56.10	2750	-40.91	20241212	1041	56.10	20240805	2750	-40.91	20241212	1041	56.10	20240805	6.11	N	006050	500	174 억		1229157	N	N	0	N	00	N
23	20241227	110219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1650	-74	5	-4.29	880381769	528388	55.50	1708	1717	1645	2240	1207	1724	1666.17	3.52	0	-28460	1785	1754	1727	1696	1669	1741	1683	174	516	500	1130	1	1	34895243	576	75.00	1.16	12	1.51	22.00	1421.00	2750	20241212	-40.00	1041	20240805	58.50	2750	-40.00	20241212	1041	58.50	20240805	2750	-40.00	20241212	1041	58.50	20240805	6.11	N	006050	500	174 억		1229157	N	N	0	N	00	N
24	20241227	100219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1668	-56	5	-3.25	632585918	378570	39.76	1708	1717	1650	2240	1207	1724	1670.99	3.52	0	33983	1785	1754	1727	1696	1669	1741	1683	174	516	500	1130	1	1	34895243	582	75.82	1.17	12	1.08	22.00	1421.00	2750	20241212	-39.35	1041	20240805	60.23	2750	-39.35	20241212	1041	60.23	20240805	2750	-39.35	20241212	1041	60.23	20240805	6.11	N	006050	500	174 억		1229157	N	N	0	N	00	N
25	20241227	090221	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1704	-20	5	-1.16	56160673	32942	3.46	1708	1717	1699	2240	1207	1724	1704.83	3.52	0	1899	1785	1754	1727	1696	1669	1741	1683	174	516	500	1130	1	1	34895243	595	77.45	1.20	12	0.09	22.00	1421.00	2750	20241212	-38.04	1041	20240805	63.69	2750	-38.04	20241212	1041	63.69	20240805	2750	-38.04	20241212	1041	63.69	20240805	6.11	N	006050	500	174 억		1229157	N	N	0	N	00	N
26	20241226	160219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1724	-26	5	-1.49	1592666298	922966	78.94	1726	1758	1700	2275	1225	1750	1725.60	3.49	0	12081	1819	1784	1752	1717	1685	1768	1701	174	525	500	1150	1	1	34895243	602	78.36	1.21	12	2.64	22.00	1421.00	2750	20241212	-37.31	1041	20240805	65.61	2750	-37.31	20241212	1041	65.61	20240805	2750	-37.31	20241212	1041	65.61	20240805	6.05	N	006050	500	174 억		1217811	N	N	0	N	00	N
27	20241226	150218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1731	-19	5	-1.09	1475036826	854841	73.11	1726	1758	1700	2275	1225	1750	1725.51	3.49	0	10832	1819	1784	1752	1717	1685	1768	1701	174	525	500	1150	1	1	34895243	604	78.68	1.22	12	2.45	22.00	1421.00	2750	20241212	-37.05	1041	20240805	66.28	2750	-37.05	20241212	1041	66.28	20240805	2750	-37.05	20241212	1041	66.28	20240805	6.05	N	006050	500	174 억		1217811	N	N	0	N	00	N
28	20241226	140218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1707	-43	5	-2.46	1156329221	670923	57.38	1726	1752	1700	2275	1225	1750	1723.49	3.49	0	-18957	1819	1784	1752	1717	1685	1768	1701	174	525	500	1150	1	1	34895243	596	77.59	1.20	12	1.92	22.00	1421.00	2750	20241212	-37.93	1041	20240805	63.98	2750	-37.93	20241212	1041	63.98	20240805	2750	-37.93	20241212	1041	63.98	20240805	6.05	N	006050	500	174 억		1217811	N	N	0	N	00	N
29	20241226	130219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1717	-33	5	-1.89	1013978686	587742	50.27	1726	1752	1700	2275	1225	1750	1725.21	3.49	0	-27305	1819	1784	1752	1717	1685	1768	1701	174	525	500	1150	1	1	34895243	599	78.05	1.21	12	1.68	22.00	1421.00	2750	20241212	-37.56	1041	20240805	64.94	2750	-37.56	20241212	1041	64.94	20240805	2750	-37.56	20241212	1041	64.94	20240805	6.05	N	006050	500	174 억		1217811	N	N	0	N	00	N
30	20241226	120219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1712	-38	5	-2.17	913263795	529115	45.25	1726	1752	1700	2275	1225	1750	1726.02	3.49	0	-63011	1819	1784	1752	1717	1685	1768	1701	174	525	500	1150	1	1	34895243	597	77.82	1.20	12	1.52	22.00	1421.00	2750	20241212	-37.75	1041	20240805	64.46	2750	-37.75	20241212	1041	64.46	20240805	2750	-37.75	20241212	1041	64.46	20240805	6.05	N	006050	500	174 억		1217811	N	N	0	N	00	N
31	20241226	110217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1713	-37	5	-2.11	673227690	388361	33.21	1726	1752	1709	2275	1225	1750	1733.51	3.49	0	-76355	1819	1784	1752	1717	1685	1768	1701	174	525	500	1150	1	1	34895243	598	77.86	1.21	12	1.11	22.00	1421.00	2750	20241212	-37.71	1041	20240805	64.55	2750	-37.71	20241212	1041	64.55	20240805	2750	-37.71	20241212	1041	64.55	20240805	6.05	N	006050	500	174 억		1217811	N	N	0	N	00	N
32	20241226	100218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1744	-6	5	-0.34	441193141	253742	21.70	1726	1752	1726	2275	1225	1750	1738.74	3.49	0	-22042	1819	1784	1752	1717	1685	1768	1701	174	525	500	1150	1	1	34895243	609	79.27	1.23	12	0.73	22.00	1421.00	2750	20241212	-36.58	1041	20240805	67.53	2750	-36.58	20241212	1041	67.53	20240805	2750	-36.58	20241212	1041	67.53	20240805	6.05	N	006050	500	174 억		1217811	N	N	0	N	00	N
33	20241226	090218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1736	-14	5	-0.80	90075364	52126	4.46	1726	1743	1726	2275	1225	1750	1728.01	3.49	0	15061	1819	1784	1752	1717	1685	1768	1701	174	525	500	1150	1	1	34895243	606	78.91	1.22	12	0.15	22.00	1421.00	2750	20241212	-36.87	1041	20240805	66.76	2750	-36.87	20241212	1041	66.76	20240805	2750	-36.87	20241212	1041	66.76	20240805	6.05	N	006050	500	174 억		1217811	N	N	0	N	00	N
34	20241224	160218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1750	-40	5	-2.23	2013405683	1154815	75.94	1771	1787	1720	2325	1253	1790	1743.39	3.44	0	-3974	1892	1840	1805	1753	1718	1823	1736	174	535	500	1180	1	1	34895243	611	79.55	1.23	12	3.31	22.00	1421.00	2750	20241212	-36.36	1041	20240805	68.11	2750	-36.36	20241212	1041	68.11	20240805	2750	-36.36	20241212	1041	68.11	20240805	6.21	N	006050	500	174 억		1199784	N	N	0	N	00	N
35	20241224	150217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1730	-60	5	-3.35	1823327269	1046100	68.79	1771	1787	1720	2325	1253	1790	1742.88	3.44	0	-38186	1892	1840	1805	1753	1718	1823	1736	174	535	500	1180	1	1	34895243	604	78.64	1.22	12	3.00	22.00	1421.00	2750	20241212	-37.09	1041	20240805	66.19	2750	-37.09	20241212	1041	66.19	20240805	2750	-37.09	20241212	1041	66.19	20240805	6.21	N	006050	500	174 억		1199784	N	N	0	N	00	N
36	20241224	140217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1730	-60	5	-3.35	1502117536	860677	56.60	1771	1787	1724	2325	1253	1790	1745.16	3.44	0	-41892	1892	1840	1805	1753	1718	1823	1736	174	535	500	1180	1	1	34895243	604	78.64	1.22	12	2.47	22.00	1421.00	2750	20241212	-37.09	1041	20240805	66.19	2750	-37.09	20241212	1041	66.19	20240805	2750	-37.09	20241212	1041	66.19	20240805	6.21	N	006050	500	174 억		1199784	N	N	0	N	00	N
37	20241224	130218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1729	-61	5	-3.41	1321722224	756297	49.73	1771	1787	1726	2325	1253	1790	1747.50	3.44	0	-27219	1892	1840	1805	1753	1718	1823	1736	174	535	500	1180	1	1	34895243	603	78.59	1.22	12	2.17	22.00	1421.00	2750	20241212	-37.13	1041	20240805	66.09	2750	-37.13	20241212	1041	66.09	20240805	2750	-37.13	20241212	1041	66.09	20240805	6.21	N	006050	500	174 억		1199784	N	N	0	N	00	N
38	20241224	120217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1738	-52	5	-2.91	1119537782	639485	42.05	1771	1787	1731	2325	1253	1790	1750.56	3.44	0	-16389	1892	1840	1805	1753	1718	1823	1736	174	535	500	1180	1	1	34895243	606	79.00	1.22	12	1.83	22.00	1421.00	2750	20241212	-36.80	1041	20240805	66.95	2750	-36.80	20241212	1041	66.95	20240805	2750	-36.80	20241212	1041	66.95	20240805	6.21	N	006050	500	174 억		1199784	N	N	0	N	00	N
39	20241224	110218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1753	-37	5	-2.07	906888439	517154	34.01	1771	1787	1733	2325	1253	1790	1753.46	3.44	0	2081	1892	1840	1805	1753	1718	1823	1736	174	535	500	1180	1	1	34895243	612	79.68	1.23	12	1.48	22.00	1421.00	2750	20241212	-36.25	1041	20240805	68.40	2750	-36.25	20241212	1041	68.40	20240805	2750	-36.25	20241212	1041	68.40	20240805	6.21	N	006050	500	174 억		1199784	N	N	0	N	00	N
40	20241224	100217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1746	-44	5	-2.46	749364427	427151	28.09	1771	1787	1733	2325	1253	1790	1754.15	3.44	0	-17946	1892	1840	1805	1753	1718	1823	1736	174	535	500	1180	1	1	34895243	609	79.36	1.23	12	1.22	22.00	1421.00	2750	20241212	-36.51	1041	20240805	67.72	2750	-36.51	20241212	1041	67.72	20240805	2750	-36.51	20241212	1041	67.72	20240805	6.21	N	006050	500	174 억		1199784	N	N	0	N	00	N
41	20241224	090219	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1780	-10	5	-0.56	47880840	26983	1.77	1771	1787	1771	2325	1253	1790	1773.15	3.44	0	2521	1892	1840	1805	1753	1718	1823	1736	174	535	500	1180	1	1	34895243	621	80.91	1.25	12	0.08	22.00	1421.00	2750	20241212	-35.27	1041	20240805	70.99	2750	-35.27	20241212	1041	70.99	20240805	2750	-35.27	20241212	1041	70.99	20240805	6.21	N	006050	500	174 억		1199784	N	N	0	N	00	N
42	20241223	160217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1790	-67	5	-3.61	2613886031	1449263	48.91	1822	1857	1770	2410	1300	1857	1803.72	2.92	0	178459	2067	1961	1904	1798	1741	1933	1770	174	553	500	1220	1	1	34895243	625	81.36	1.26	12	4.15	22.00	1421.00	2750	20241212	-34.91	1041	20240805	71.95	2750	-34.91	20241212	1041	71.95	20240805	2750	-34.91	20241212	1041	71.95	20240805	6.00	N	006050	500	174 억		1020029	N	N	0	N	00	N
43	20241223	150217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1805	-52	5	-2.80	2173985123	1203698	40.63	1822	1857	1770	2410	1300	1857	1806.09	2.92	0	166903	2067	1961	1904	1798	1741	1933	1770	174	553	500	1220	1	1	34895243	630	82.05	1.27	12	3.45	22.00	1421.00	2750	20241212	-34.36	1041	20240805	73.39	2750	-34.36	20241212	1041	73.39	20240805	2750	-34.36	20241212	1041	73.39	20240805	6.00	N	006050	500	174 억		1020029	N	N	0	N	00	N
44	20241223	140216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1826	-31	5	-1.67	1886266899	1045147	35.27	1822	1857	1770	2410	1300	1857	1804.79	2.92	0	173562	2067	1961	1904	1798	1741	1933	1770	174	553	500	1220	1	1	34895243	637	83.00	1.29	12	3.00	22.00	1421.00	2750	20241212	-33.60	1041	20240805	75.41	2750	-33.60	20241212	1041	75.41	20240805	2750	-33.60	20241212	1041	75.41	20240805	6.00	N	006050	500	174 억		1020029	N	N	0	N	00	N
45	20241223	130217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1820	-37	5	-1.99	1751632683	971394	32.79	1822	1857	1770	2410	1300	1857	1803.22	2.92	0	165588	2067	1961	1904	1798	1741	1933	1770	174	553	500	1220	1	1	34895243	635	82.73	1.28	12	2.78	22.00	1421.00	2750	20241212	-33.82	1041	20240805	74.83	2750	-33.82	20241212	1041	74.83	20240805	2750	-33.82	20241212	1041	74.83	20240805	6.00	N	006050	500	174 억		1020029	N	N	0	N	00	N
46	20241223	120217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1807	-50	5	-2.69	1536239690	852342	28.77	1822	1857	1770	2410	1300	1857	1802.37	2.92	0	132178	2067	1961	1904	1798	1741	1933	1770	174	553	500	1220	1	1	34895243	631	82.14	1.27	12	2.44	22.00	1421.00	2750	20241212	-34.29	1041	20240805	73.58	2750	-34.29	20241212	1041	73.58	20240805	2750	-34.29	20241212	1041	73.58	20240805	6.00	N	006050	500	174 억		1020029	N	N	0	N	00	N
47	20241223	110217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1803	-54	5	-2.91	1387116238	769473	25.97	1822	1857	1770	2410	1300	1857	1802.68	2.92	0	146027	2067	1961	1904	1798	1741	1933	1770	174	553	500	1220	1	1	34895243	629	81.95	1.27	12	2.21	22.00	1421.00	2750	20241212	-34.44	1041	20240805	73.20	2750	-34.44	20241212	1041	73.20	20240805	2750	-34.44	20241212	1041	73.20	20240805	6.00	N	006050	500	174 억		1020029	N	N	0	N	00	N
48	20241223	100217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1783	-74	5	-3.98	968170620	534626	18.04	1822	1857	1782	2410	1300	1857	1810.93	2.92	0	68680	2067	1961	1904	1798	1741	1933	1770	174	553	500	1220	1	1	34895243	622	81.05	1.25	12	1.53	22.00	1421.00	2750	20241212	-35.16	1041	20240805	71.28	2750	-35.16	20241212	1041	71.28	20240805	2750	-35.16	20241212	1041	71.28	20240805	6.00	N	006050	500	174 억		1020029	N	N	0	N	00	N
49	20241223	090217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1835	-22	5	-1.18	150888386	82299	2.78	1822	1857	1822	2410	1300	1857	1833.42	2.92	0	26146	2067	1961	1904	1798	1741	1933	1770	174	553	500	1220	1	1	34895243	640	83.41	1.29	12	0.24	22.00	1421.00	2750	20241212	-33.27	1041	20240805	76.27	2750	-33.27	20241212	1041	76.27	20240805	2750	-33.27	20241212	1041	76.27	20240805	6.00	N	006050	500	174 억		1020029	N	N	0	N	00	N
50	20241220	160216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1857	-223	5	-10.72	5535727605	2889208	35.64	2000	2010	1847	2700	1460	2080	1916.02	2.85	0	20536	2280	2179	2079	1978	1878	2230	2029	174	620	500	1370	1	1	34895243	648	84.41	1.31	12	8.28	22.00	1421.00	2750	20241212	-32.47	1041	20240805	78.39	2750	-32.47	20241212	1041	78.39	20240805	2750	-32.47	20241212	1041	78.39	20240805	5.69	N	006050	500	174 억		993183	N	N	0	N	00	N
51	20241220	150216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1867	-213	5	-10.24	4995801934	2597774	32.04	2000	2010	1850	2700	1460	2080	1923.11	2.85	0	-41903	2280	2179	2079	1978	1878	2230	2029	174	620	500	1370	1	1	34895243	651	84.86	1.31	12	7.44	22.00	1421.00	2750	20241212	-32.11	1041	20240805	79.35	2750	-32.11	20241212	1041	79.35	20240805	2750	-32.11	20241212	1041	79.35	20240805	5.69	N	006050	500	174 억		993183	N	N	0	N	00	N
52	20241220	140216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1865	-215	5	-10.34	4640320143	2408406	29.71	2000	2010	1850	2700	1460	2080	1926.72	2.85	0	-23636	2280	2179	2079	1978	1878	2230	2029	174	620	500	1370	1	1	34895243	651	84.77	1.31	12	6.90	22.00	1421.00	2750	20241212	-32.18	1041	20240805	79.15	2750	-32.18	20241212	1041	79.15	20240805	2750	-32.18	20241212	1041	79.15	20240805	5.69	N	006050	500	174 억		993183	N	N	0	N	00	N
53	20241220	130216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1875	-205	5	-9.86	4385284328	2271523	28.02	2000	2010	1850	2700	1460	2080	1930.54	2.85	0	-23337	2280	2179	2079	1978	1878	2230	2029	174	620	500	1370	1	1	34895243	654	85.23	1.32	12	6.51	22.00	1421.00	2750	20241212	-31.82	1041	20240805	80.12	2750	-31.82	20241212	1041	80.12	20240805	2750	-31.82	20241212	1041	80.12	20240805	5.69	N	006050	500	174 억		993183	N	N	0	N	00	N
54	20241220	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1861	-219	5	-10.53	3920690020	2022721	24.95	2000	2010	1854	2700	1460	2080	1938.32	2.85	0	-12341	2280	2179	2079	1978	1878	2230	2029	174	620	500	1370	1	1	34895243	649	84.59	1.31	12	5.80	22.00	1421.00	2750	20241212	-32.33	1041	20240805	78.77	2750	-32.33	20241212	1041	78.77	20240805	2750	-32.33	20241212	1041	78.77	20240805	5.69	N	006050	500	174 억		993183	N	N	0	N	00	N
55	20241220	110215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1893	-187	5	-8.99	3238994998	1658838	20.46	2000	2010	1888	2700	1460	2080	1952.56	2.85	0	-54037	2280	2179	2079	1978	1878	2230	2029	174	620	500	1370	1	1	34895243	661	86.05	1.33	12	4.75	22.00	1421.00	2750	20241212	-31.16	1041	20240805	81.84	2750	-31.16	20241212	1041	81.84	20240805	2750	-31.16	20241212	1041	81.84	20240805	5.69	N	006050	500	174 억		993183	N	N	0	N	00	N
56	20241220	100216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1930	-150	5	-7.21	2496880448	1271365	15.68	2000	2010	1920	2700	1460	2080	1963.93	2.85	0	-76788	2280	2179	2079	1978	1878	2230	2029	174	620	500	1370	1	1	34895243	673	87.73	1.36	12	3.64	22.00	1421.00	2750	20241212	-29.82	1041	20240805	85.40	2750	-29.82	20241212	1041	85.40	20240805	2750	-29.82	20241212	1041	85.40	20240805	5.69	N	006050	500	174 억		993183	N	N	0	N	00	N
57	20241220	090216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1983	-97	5	-4.66	467639238	234318	2.89	2000	2010	1983	2700	1460	2080	1995.73	2.85	0	-20567	2280	2179	2079	1978	1878	2230	2029	174	620	500	1370	1	1	34895243	692	90.14	1.40	12	0.67	22.00	1421.00	2750	20241212	-27.89	1041	20240805	90.49	2750	-27.89	20241212	1041	90.49	20240805	2750	-27.89	20241212	1041	90.49	20240805	5.69	N	006050	500	174 억		993183	N	N	0	N	00	N
58	20241219	160216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2080	20	2	0.97	16095767084	7722226	310.66	2020	2180	1979	2675	1445	2060	2084.36	3.70	0	-294197	2246	2152	2091	1997	1936	2122	1967	174	615	500	1350	5	1	34895243	726	94.55	1.46	12	22.13	22.00	1421.00	2750	20241212	-24.36	1041	20240805	99.81	2750	-24.36	20241212	1041	99.81	20240805	2750	-24.36	20241212	1041	99.81	20240805	6.04	N	006050	500	174 억		1290602	N	N	0	N	00	N
59	20241219	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2050	-10	5	-0.49	14538805824	6977811	280.71	2020	2180	1979	2675	1445	2060	2083.58	3.70	0	-313384	2246	2152	2091	1997	1936	2122	1967	174	615	500	1350	5	1	34895243	715	93.18	1.44	12	20.00	22.00	1421.00	2750	20241212	-25.45	1041	20240805	96.93	2750	-25.45	20241212	1041	96.93	20240805	2750	-25.45	20241212	1041	96.93	20240805	6.04	N	006050	500	174 억		1290602	N	N	0	N	00	N
60	20241219	140215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2060	0	3	0.00	8646012905	4172078	167.84	2020	2170	1979	2675	1445	2060	2072.35	3.70	0	-244181	2246	2152	2091	1997	1936	2122	1967	174	615	500	1350	5	1	34895243	719	93.64	1.45	12	11.96	22.00	1421.00	2750	20241212	-25.09	1041	20240805	97.89	2750	-25.09	20241212	1041	97.89	20240805	2750	-25.09	20241212	1041	97.89	20240805	6.04	N	006050	500	174 억		1290602	N	N	0	N	00	N
61	20241219	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2130	70	2	3.40	7494585170	3620573	145.65	2020	2170	1979	2675	1445	2060	2070.00	3.70	0	-278487	2246	2152	2091	1997	1936	2122	1967	174	615	500	1350	5	1	34895243	743	96.82	1.50	12	10.38	22.00	1421.00	2750	20241212	-22.55	1041	20240805	104.61	2750	-22.55	20241212	1041	104.61	20240805	2750	-22.55	20241212	1041	104.61	20240805	6.04	N	006050	500	174 억		1290602	N	N	0	N	00	N
62	20241219	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2060	0	3	0.00	5008658845	2443168	98.29	2020	2110	1979	2675	1445	2060	2050.07	3.70	0	-155398	2246	2152	2091	1997	1936	2122	1967	174	615	500	1350	5	1	34895243	719	93.64	1.45	12	7.00	22.00	1421.00	2750	20241212	-25.09	1041	20240805	97.89	2750	-25.09	20241212	1041	97.89	20240805	2750	-25.09	20241212	1041	97.89	20240805	6.04	N	006050	500	174 억		1290602	N	N	0	N	00	N
63	20241219	110216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2085	25	2	1.21	3066341185	1505826	60.58	2020	2100	1979	2675	1445	2060	2036.31	3.70	0	-57461	2246	2152	2091	1997	1936	2122	1967	174	615	500	1350	5	1	34895243	728	94.77	1.47	12	4.32	22.00	1421.00	2750	20241212	-24.18	1041	20240805	100.29	2750	-24.18	20241212	1041	100.29	20240805	2750	-24.18	20241212	1041	100.29	20240805	6.04	N	006050	500	174 억		1290602	N	N	0	N	00	N
64	20241219	100215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2020	-40	5	-1.94	1466643615	718519	28.91	2020	2100	1979	2675	1445	2060	2041.20	3.70	0	35189	2246	2152	2091	1997	1936	2122	1967	174	615	500	1350	5	1	34895243	705	91.82	1.42	12	2.06	22.00	1421.00	2750	20241212	-26.55	1041	20240805	94.04	2750	-26.55	20241212	1041	94.04	20240805	2750	-26.55	20241212	1041	94.04	20240805	6.04	N	006050	500	174 억		1290602	N	N	0	N	00	N
65	20241219	090215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1984	-76	5	-3.69	144471932	72255	2.91	2020	2020	1979	2675	1445	2060	1999.27	3.70	0	-18672	2246	2152	2091	1997	1936	2122	1967	174	615	500	1350	1	1	34895243	692	90.18	1.40	12	0.21	22.00	1421.00	2750	20241212	-27.85	1041	20240805	90.59	2750	-27.85	20241212	1041	90.59	20240805	2750	-27.85	20241212	1041	90.59	20240805	6.04	N	006050	500	174 억		1290602	N	N	0	N	00	N
66	20241218	160214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2060	-90	5	-4.19	4918988755	2343691	31.25	2120	2185	2030	2795	1505	2150	2098.84	4.12	0	-148590	2376	2262	2161	2047	1946	2320	2105	174	645	500	1410	5	1	34895243	719	93.64	1.45	12	6.72	22.00	1421.00	2750	20241212	-25.09	1041	20240805	97.89	2750	-25.09	20241212	1041	97.89	20240805	2750	-25.09	20241212	1041	97.89	20240805	5.48	N	006050	500	174 억		1436176	N	N	0	N	00	N
67	20241218	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2055	-95	5	-4.42	4513081445	2146275	28.62	2120	2185	2030	2795	1505	2150	2102.74	4.12	0	-138628	2376	2262	2161	2047	1946	2320	2105	174	645	500	1410	5	1	34895243	717	93.41	1.45	12	6.15	22.00	1421.00	2750	20241212	-25.27	1041	20240805	97.41	2750	-25.27	20241212	1041	97.41	20240805	2750	-25.27	20241212	1041	97.41	20240805	5.48	N	006050	500	174 억		1436176	N	N	0	N	00	N
68	20241218	140215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2090	-60	5	-2.79	3618099745	1712494	22.84	2120	2185	2075	2795	1505	2150	2112.75	4.12	0	-139656	2376	2262	2161	2047	1946	2320	2105	174	645	500	1410	5	1	34895243	729	95.00	1.47	12	4.91	22.00	1421.00	2750	20241212	-24.00	1041	20240805	100.77	2750	-24.00	20241212	1041	100.77	20240805	2750	-24.00	20241212	1041	100.77	20240805	5.48	N	006050	500	174 억		1436176	N	N	0	N	00	N
69	20241218	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2095	-55	5	-2.56	3382177445	1599612	21.33	2120	2185	2075	2795	1505	2150	2114.36	4.12	0	-143181	2376	2262	2161	2047	1946	2320	2105	174	645	500	1410	5	1	34895243	731	95.23	1.47	12	4.58	22.00	1421.00	2750	20241212	-23.82	1041	20240805	101.25	2750	-23.82	20241212	1041	101.25	20240805	2750	-23.82	20241212	1041	101.25	20240805	5.48	N	006050	500	174 억		1436176	N	N	0	N	00	N
70	20241218	120216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2100	-50	5	-2.33	2844666565	1342474	17.90	2120	2185	2090	2795	1505	2150	2118.96	4.12	0	-101770	2376	2262	2161	2047	1946	2320	2105	174	645	500	1410	5	1	34895243	733	95.45	1.48	12	3.85	22.00	1421.00	2750	20241212	-23.64	1041	20240805	101.73	2750	-23.64	20241212	1041	101.73	20240805	2750	-23.64	20241212	1041	101.73	20240805	5.48	N	006050	500	174 억		1436176	N	N	0	N	00	N
71	20241218	110215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2130	-20	5	-0.93	2451118335	1156343	15.42	2120	2185	2090	2795	1505	2150	2119.70	4.12	0	-70842	2376	2262	2161	2047	1946	2320	2105	174	645	500	1410	5	1	34895243	743	96.82	1.50	12	3.31	22.00	1421.00	2750	20241212	-22.55	1041	20240805	104.61	2750	-22.55	20241212	1041	104.61	20240805	2750	-22.55	20241212	1041	104.61	20240805	5.48	N	006050	500	174 억		1436176	N	N	0	N	00	N
72	20241218	100216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2095	-55	5	-2.56	1987363020	935909	12.48	2120	2185	2090	2795	1505	2150	2123.44	4.12	0	-46521	2376	2262	2161	2047	1946	2320	2105	174	645	500	1410	5	1	34895243	731	95.23	1.47	12	2.68	22.00	1421.00	2750	20241212	-23.82	1041	20240805	101.25	2750	-23.82	20241212	1041	101.25	20240805	2750	-23.82	20241212	1041	101.25	20240805	5.48	N	006050	500	174 억		1436176	N	N	0	N	00	N
73	20241218	090216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2135	-15	5	-0.70	141097710	66349	0.88	2120	2145	2120	2795	1505	2150	2126.35	4.12	0	10948	2376	2262	2161	2047	1946	2320	2105	174	645	500	1410	5	1	34895243	745	97.05	1.50	12	0.19	22.00	1421.00	2750	20241212	-22.36	1041	20240805	105.09	2750	-22.36	20241212	1041	105.09	20240805	2750	-22.36	20241212	1041	105.09	20240805	5.48	N	006050	500	174 억		1436176	N	N	0	N	00	N
74	20241217	160214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2150	60	2	2.87	16340163920	7426748	99.11	2085	2275	2060	2715	1465	2090	2200.27	3.45	0	103987	2513	2301	2158	1946	1803	2230	1875	174	625	500	1370	5	1	34895243	750	97.73	1.51	12	21.28	22.00	1421.00	2750	20241212	-21.82	1041	20240805	106.53	2750	-21.82	20241212	1041	106.53	20240805	2750	-21.82	20241212	1041	106.53	20240805	5.33	N	006050	500	174 억		1202158	N	N	0	N	00	N
75	20241217	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2155	65	2	3.11	15769843225	7159817	95.55	2085	2275	2060	2715	1465	2090	2202.57	3.45	0	80609	2513	2301	2158	1946	1803	2230	1875	174	625	500	1370	5	1	34895243	752	97.95	1.52	12	20.52	22.00	1421.00	2750	20241212	-21.64	1041	20240805	107.01	2750	-21.64	20241212	1041	107.01	20240805	2750	-21.64	20241212	1041	107.01	20240805	5.33	N	006050	500	174 억		1202158	N	N	0	N	00	N
76	20241217	140216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2155	65	2	3.11	15411486055	6993004	93.32	2085	2275	2060	2715	1465	2090	2203.86	3.45	0	98273	2513	2301	2158	1946	1803	2230	1875	174	625	500	1370	5	1	34895243	752	97.95	1.52	12	20.04	22.00	1421.00	2750	20241212	-21.64	1041	20240805	107.01	2750	-21.64	20241212	1041	107.01	20240805	2750	-21.64	20241212	1041	107.01	20240805	5.33	N	006050	500	174 억		1202158	N	N	0	N	00	N
77	20241217	130210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2165	75	2	3.59	14212066430	6434688	85.87	2085	2275	2060	2715	1465	2090	2208.69	3.45	0	-11979	2513	2301	2158	1946	1803	2230	1875	174	625	500	1370	5	1	34895243	755	98.41	1.52	12	18.44	22.00	1421.00	2750	20241212	-21.27	1041	20240805	107.97	2750	-21.27	20241212	1041	107.97	20240805	2750	-21.27	20241212	1041	107.97	20240805	5.33	N	006050	500	174 억		1202158	N	N	0	N	00	N
78	20241217	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2230	140	2	6.70	13159291545	5955501	79.48	2085	2275	2060	2715	1465	2090	2209.63	3.45	0	27527	2513	2301	2158	1946	1803	2230	1875	174	625	500	1370	5	1	34895243	778	101.36	1.57	12	17.07	22.00	1421.00	2750	20241212	-18.91	1041	20240805	114.22	2750	-18.91	20241212	1041	114.22	20240805	2750	-18.91	20241212	1041	114.22	20240805	5.33	N	006050	500	174 억		1202158	N	N	0	N	00	N
79	20241217	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2225	135	2	6.46	11061601335	5017553	66.96	2085	2270	2060	2715	1465	2090	2204.61	3.45	0	116162	2513	2301	2158	1946	1803	2230	1875	174	625	500	1370	5	1	34895243	776	101.14	1.57	12	14.38	22.00	1421.00	2750	20241212	-19.09	1041	20240805	113.74	2750	-19.09	20241212	1041	113.74	20240805	2750	-19.09	20241212	1041	113.74	20240805	5.33	N	006050	500	174 억		1202158	N	N	0	N	00	N
80	20241217	100215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	110	2	5.26	7774849645	3533449	47.15	2085	2260	2060	2715	1465	2090	2200.40	3.45	0	267459	2513	2301	2158	1946	1803	2230	1875	174	625	500	1370	5	1	34895243	768	100.00	1.55	12	10.13	22.00	1421.00	2750	20241212	-20.00	1041	20240805	111.34	2750	-20.00	20241212	1041	111.34	20240805	2750	-20.00	20241212	1041	111.34	20240805	5.33	N	006050	500	174 억		1202158	N	N	0	N	00	N
81	20241217	090214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2080	-10	5	-0.48	237329840	113815	1.52	2085	2110	2060	2715	1465	2090	2085.17	3.45	0	-22453	2513	2301	2158	1946	1803	2230	1875	174	625	500	1370	5	1	34895243	726	94.55	1.46	12	0.33	22.00	1421.00	2750	20241212	-24.36	1041	20240805	99.81	2750	-24.36	20241212	1041	99.81	20240805	2750	-24.36	20241212	1041	99.81	20240805	5.33	N	006050	500	174 억		1202158	N	N	0	N	00	N
82	20241216	160214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2090	-155	5	-6.90	16365763875	7385098	128.53	2295	2370	2015	2915	1575	2245	2216.51	3.40	0	13666	2415	2330	2255	2170	2095	2292	2132	174	670	500	1480	5	1	34895243	729	95.00	1.47	12	21.16	22.00	1421.00	2750	20241212	-24.00	1041	20240805	100.77	2750	-24.00	20241212	1041	100.77	20240805	2750	-24.00	20241212	1041	100.77	20240805	3.82	N	006050	500	174 억		1187731	N	N	0	N	00	N
83	20241216	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2060	-185	5	-8.24	15823192705	7124900	124.00	2295	2370	2015	2915	1575	2245	2220.83	3.40	0	30491	2415	2330	2255	2170	2095	2292	2132	174	670	500	1480	5	1	34895243	719	93.64	1.45	12	20.42	22.00	1421.00	2750	20241212	-25.09	1041	20240805	97.89	2750	-25.09	20241212	1041	97.89	20240805	2750	-25.09	20241212	1041	97.89	20240805	3.82	N	006050	500	174 억		1187731	N	N	0	N	00	N
84	20241216	140213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2065	-180	5	-8.02	14723393105	6586226	114.63	2295	2370	2035	2915	1575	2245	2235.48	3.40	0	17416	2415	2330	2255	2170	2095	2292	2132	174	670	500	1480	5	1	34895243	721	93.86	1.45	12	18.87	22.00	1421.00	2750	20241212	-24.91	1041	20240805	98.37	2750	-24.91	20241212	1041	98.37	20240805	2750	-24.91	20241212	1041	98.37	20240805	3.82	N	006050	500	174 억		1187731	N	N	0	N	00	N
85	20241216	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2105	-140	5	-6.24	13121479470	5809857	101.12	2295	2370	2085	2915	1575	2245	2258.49	3.40	0	-51150	2415	2330	2255	2170	2095	2292	2132	174	670	500	1480	5	1	34895243	735	95.68	1.48	12	16.65	22.00	1421.00	2750	20241212	-23.45	1041	20240805	102.21	2750	-23.45	20241212	1041	102.21	20240805	2750	-23.45	20241212	1041	102.21	20240805	3.82	N	006050	500	174 억		1187731	N	N	0	N	00	N
86	20241216	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2165	-80	5	-3.56	11929464285	5248796	91.35	2295	2370	2125	2915	1575	2245	2272.80	3.40	0	8913	2415	2330	2255	2170	2095	2292	2132	174	670	500	1480	5	1	34895243	755	98.41	1.52	12	15.04	22.00	1421.00	2750	20241212	-21.27	1041	20240805	107.97	2750	-21.27	20241212	1041	107.97	20240805	2750	-21.27	20241212	1041	107.97	20240805	3.82	N	006050	500	174 억		1187731	N	N	0	N	00	N
87	20241216	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2260	15	2	0.67	9165388970	3983205	69.33	2295	2370	2240	2915	1575	2245	2301.02	3.40	0	-58335	2415	2330	2255	2170	2095	2292	2132	174	670	500	1480	5	1	34895243	789	102.73	1.59	12	11.41	22.00	1421.00	2750	20241212	-17.82	1041	20240805	117.10	2750	-17.82	20241212	1041	117.10	20240805	2750	-17.82	20241212	1041	117.10	20240805	3.82	N	006050	500	174 억		1187731	N	N	0	N	00	N
88	20241216	100214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2290	45	2	2.00	7045052100	3049115	53.07	2295	2370	2265	2915	1575	2245	2310.54	3.40	0	-83931	2415	2330	2255	2170	2095	2292	2132	174	670	500	1480	5	1	34895243	799	104.09	1.61	12	8.74	22.00	1421.00	2750	20241212	-16.73	1041	20240805	119.98	2750	-16.73	20241212	1041	119.98	20240805	2750	-16.73	20241212	1041	119.98	20240805	3.82	N	006050	500	174 억		1187731	N	N	0	N	00	N
89	20241216	090214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2310	65	2	2.90	1707997540	742098	12.92	2295	2350	2265	2915	1575	2245	2301.63	3.40	0	-102273	2415	2330	2255	2170	2095	2292	2132	174	670	500	1480	5	1	34895243	806	105.00	1.63	12	2.13	22.00	1421.00	2750	20241212	-16.00	1041	20240805	121.90	2750	-16.00	20241212	1041	121.90	20240805	2750	-16.00	20241212	1041	121.90	20240805	3.82	N	006050	500	174 억		1187731	N	N	0	N	00	N
90	20241213	160208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2245	-130	5	-5.47	10825650935	4822761	14.28	2325	2340	2180	3085	1665	2375	2244.66	2.45	0	82023	3005	2690	2435	2120	1865	2847	2277	174	710	500	1560	5	1	34895243	783	102.05	1.58	12	13.82	22.00	1421.00	2750	20241212	-18.36	1041	20240805	115.66	2750	-18.36	20241212	1041	115.66	20240805	2750	-18.36	20241212	1041	115.66	20240805	4.10	N	006050	500	174 억		853812	N	N	0	N	00	N
91	20241213	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2245	-130	5	-5.47	9877739205	4402981	13.04	2325	2340	2180	3085	1665	2375	2243.37	2.45	0	63092	3005	2690	2435	2120	1865	2847	2277	174	710	500	1560	5	1	34895243	783	102.05	1.58	12	12.62	22.00	1421.00	2750	20241212	-18.36	1041	20240805	115.66	2750	-18.36	20241212	1041	115.66	20240805	2750	-18.36	20241212	1041	115.66	20240805	4.10	N	006050	500	174 억		853812	N	N	0	N	00	N
92	20241213	140215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2255	-120	5	-5.05	9207929330	4105251	12.16	2325	2340	2180	3085	1665	2375	2242.91	2.45	0	62439	3005	2690	2435	2120	1865	2847	2277	174	710	500	1560	5	1	34895243	787	102.50	1.59	12	11.76	22.00	1421.00	2750	20241212	-18.00	1041	20240805	116.62	2750	-18.00	20241212	1041	116.62	20240805	2750	-18.00	20241212	1041	116.62	20240805	4.10	N	006050	500	174 억		853812	N	N	0	N	00	N
93	20241213	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2255	-120	5	-5.05	8587737275	3828544	11.34	2325	2340	2180	3085	1665	2375	2243.03	2.45	0	62591	3005	2690	2435	2120	1865	2847	2277	174	710	500	1560	5	1	34895243	787	102.50	1.59	12	10.97	22.00	1421.00	2750	20241212	-18.00	1041	20240805	116.62	2750	-18.00	20241212	1041	116.62	20240805	2750	-18.00	20241212	1041	116.62	20240805	4.10	N	006050	500	174 억		853812	N	N	0	N	00	N
94	20241213	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	-160	5	-6.74	7418688140	3310020	9.80	2325	2340	2180	3085	1665	2375	2241.22	2.45	0	-20134	3005	2690	2435	2120	1865	2847	2277	174	710	500	1560	5	1	34895243	773	100.68	1.56	12	9.49	22.00	1421.00	2750	20241212	-19.45	1041	20240805	112.78	2750	-19.45	20241212	1041	112.78	20240805	2750	-19.45	20241212	1041	112.78	20240805	4.10	N	006050	500	174 억		853812	N	N	0	N	00	N
95	20241213	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2230	-145	5	-6.11	6759968925	3012850	8.92	2325	2340	2180	3085	1665	2375	2243.64	2.45	0	-34882	3005	2690	2435	2120	1865	2847	2277	174	710	500	1560	5	1	34895243	778	101.36	1.57	12	8.63	22.00	1421.00	2750	20241212	-18.91	1041	20240805	114.22	2750	-18.91	20241212	1041	114.22	20240805	2750	-18.91	20241212	1041	114.22	20240805	4.10	N	006050	500	174 억		853812	N	N	0	N	00	N
96	20241213	100214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	-160	5	-6.74	5412656185	2401055	7.11	2325	2340	2200	3085	1665	2375	2254.20	2.45	0	28267	3005	2690	2435	2120	1865	2847	2277	174	710	500	1560	5	1	34895243	773	100.68	1.56	12	6.88	22.00	1421.00	2750	20241212	-19.45	1041	20240805	112.78	2750	-19.45	20241212	1041	112.78	20240805	2750	-19.45	20241212	1041	112.78	20240805	4.10	N	006050	500	174 억		853812	N	N	0	N	00	N
97	20241213	090214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2315	-60	5	-2.53	882661355	380008	1.13	2325	2340	2305	3085	1665	2375	2322.53	2.45	0	12866	3005	2690	2435	2120	1865	2847	2277	174	710	500	1560	5	1	34895243	808	105.23	1.63	12	1.09	22.00	1421.00	2750	20241212	-15.82	1041	20240805	122.38	2750	-15.82	20241212	1041	122.38	20240805	2750	-15.82	20241212	1041	122.38	20240805	4.10	N	006050	500	174 억		853812	N	N	0	N	00	N
98	20241212	160214	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2375	125	2	5.56	80553613640	33526007	220.34	2345	2750	2180	2925	1575	2250	2402.76	7.27	0	-1602767	2610	2430	2150	1970	1690	2520	2060	174	675	500	1480	5	1	34895243	829	107.95	1.67	12	96.08	22.00	1421.00	2750	20241212	-13.64	1041	20240805	128.15	2750	-13.64	20241212	1041	128.15	20240805	2750	-13.64	20241212	1041	128.15	20240805	4.56	N	006050	500	174 억		2538611	N	N	0	N	00	N
99	20241212	150214	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2265	15	2	0.67	76604001195	31838121	209.24	2345	2750	2180	2925	1575	2250	2406.05	7.27	0	-1602410	2610	2430	2150	1970	1690	2520	2060	174	675	500	1480	5	1	34895243	790	102.95	1.59	12	91.24	22.00	1421.00	2750	20241212	-17.64	1041	20240805	117.58	2750	-17.64	20241212	1041	117.58	20240805	2750	-17.64	20241212	1041	117.58	20240805	4.56	N	006050	500	174 억		2538611	N	N	0	N	00	N
100	20241212	140214	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2325	75	2	3.33	72671961725	30119475	197.95	2345	2750	2180	2925	1575	2250	2412.79	7.27	0	-1810309	2610	2430	2150	1970	1690	2520	2060	174	675	500	1480	5	1	34895243	811	105.68	1.64	12	86.31	22.00	1421.00	2750	20241212	-15.45	1041	20240805	123.34	2750	-15.45	20241212	1041	123.34	20240805	2750	-15.45	20241212	1041	123.34	20240805	4.56	N	006050	500	174 억		2538611	N	N	0	N	00	N
101	20241212	130213	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2325	75	2	3.33	67399207640	27859016	183.09	2345	2750	2180	2925	1575	2250	2419.30	7.27	0	-1640708	2610	2430	2150	1970	1690	2520	2060	174	675	500	1480	5	1	34895243	811	105.68	1.64	12	79.84	22.00	1421.00	2750	20241212	-15.45	1041	20240805	123.34	2750	-15.45	20241212	1041	123.34	20240805	2750	-15.45	20241212	1041	123.34	20240805	4.56	N	006050	500	174 억		2538611	N	N	0	N	00	N
102	20241212	120211	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2515	265	2	11.78	52566984600	21593412	141.91	2345	2750	2180	2925	1575	2250	2434.40	7.27	0	-1183772	2610	2430	2150	1970	1690	2520	2060	174	675	500	1480	5	1	34895243	878	114.32	1.77	12	61.88	22.00	1421.00	2750	20241212	-8.55	1041	20240805	141.59	2750	-8.55	20241212	1041	141.59	20240805	2750	-8.55	20241212	1041	141.59	20240805	4.56	N	006050	500	174 억		2538611	N	N	0	N	00	N
103	20241212	110213	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2270	20	2	0.89	13015363870	5689671	37.39	2345	2385	2180	2925	1575	2250	2287.54	7.27	0	-519982	2610	2430	2150	1970	1690	2520	2060	174	675	500	1480	5	1	34895243	792	103.18	1.60	12	16.31	22.00	1421.00	2385	20241122	-4.82	1041	20240805	118.06	2385	0.00	20241122	1041	118.06	20240805	2385	-4.82	20241122	1041	118.06	20240805	4.56	N	006050	500	174 억		2538611	N	N	0	N	00	N
104	20241212	100213	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2225	-25	5	-1.11	10400573050	4528034	29.76	2345	2385	2180	2925	1575	2250	2296.93	7.27	0	-266564	2610	2430	2150	1970	1690	2520	2060	174	675	500	1480	5	1	34895243	776	101.14	1.57	12	12.98	22.00	1421.00	2385	20241122	-6.71	1041	20240805	113.74	2385	0.00	20241122	1041	113.74	20240805	2385	-6.71	20241122	1041	113.74	20240805	4.56	N	006050	500	174 억		2538611	N	N	0	N	00	N
105	20241212	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2270	20	2	0.89	1766993785	764227	5.02	2345	2345	2250	2925	1575	2250	2312.13	7.27	0	-215593	2610	2430	2150	1970	1690	2520	2060	174	675	500	1480	5	1	34895243	792	103.18	1.60	12	2.19	22.00	1421.00	2385	20241122	-4.82	1041	20240805	118.06	2385	-4.82	20241122	1041	118.06	20240805	2385	-4.82	20241122	1041	118.06	20240805	4.56	N	006050	500	174 억		2538611	N	N	0	N	00	N
106	20241211	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2250	399	2	21.56	32476619734	14886649	288.08	1874	2330	1870	2405	1296	1851	2181.53	3.71	0	1422465	1969	1910	1807	1748	1645	1939	1777	174	554	500	1220	5	1	34895243	785	102.27	1.58	12	42.66	22.00	1421.00	2385	20241122	-5.66	1041	20240805	116.14	2385	-5.66	20241122	1041	116.14	20240805	2385	-5.66	20241122	1041	116.14	20240805	4.44	N	006050	500	174 억		1294684	N	N	0	N	00	N
107	20241211	150153	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2295	444	2	23.99	30974688469	14220349	275.19	1874	2330	1870	2405	1296	1851	2178.19	3.71	0	1363514	1969	1910	1807	1748	1645	1939	1777	174	554	500	1220	5	1	34895243	801	104.32	1.62	12	40.75	22.00	1421.00	2385	20241122	-3.77	1041	20240805	120.46	2385	-3.77	20241122	1041	120.46	20240805	2385	-3.77	20241122	1041	120.46	20240805	4.44	N	006050	500	174 억		1294684	N	N	0	N	00	N
108	20241211	140213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2255	404	2	21.83	26797067909	12393683	239.84	1874	2320	1870	2405	1296	1851	2162.16	3.71	0	1361077	1969	1910	1807	1748	1645	1939	1777	174	554	500	1220	5	1	34895243	787	102.50	1.59	12	35.52	22.00	1421.00	2385	20241122	-5.45	1041	20240805	116.62	2385	-5.45	20241122	1041	116.62	20240805	2385	-5.45	20241122	1041	116.62	20240805	4.44	N	006050	500	174 억		1294684	N	N	0	N	00	N
109	20241211	130213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2170	319	2	17.23	24107544704	11182022	216.39	1874	2320	1870	2405	1296	1851	2155.92	3.71	0	1254151	1969	1910	1807	1748	1645	1939	1777	174	554	500	1220	5	1	34895243	757	98.64	1.53	12	32.04	22.00	1421.00	2385	20241122	-9.01	1041	20240805	108.45	2385	-9.01	20241122	1041	108.45	20240805	2385	-9.01	20241122	1041	108.45	20240805	4.44	N	006050	500	174 억		1294684	N	N	0	N	00	N
110	20241211	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2170	319	2	17.23	22250089984	10325795	199.82	1874	2320	1870	2405	1296	1851	2154.81	3.71	0	1279381	1969	1910	1807	1748	1645	1939	1777	174	554	500	1220	5	1	34895243	757	98.64	1.53	12	29.59	22.00	1421.00	2385	20241122	-9.01	1041	20240805	108.45	2385	-9.01	20241122	1041	108.45	20240805	2385	-9.01	20241122	1041	108.45	20240805	4.44	N	006050	500	174 억		1294684	N	N	0	N	00	N
111	20241211	110213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2230	379	2	20.48	19016739079	8855787	171.38	1874	2320	1870	2405	1296	1851	2147.38	3.71	0	1083970	1969	1910	1807	1748	1645	1939	1777	174	554	500	1220	5	1	34895243	778	101.36	1.57	12	25.38	22.00	1421.00	2385	20241122	-6.50	1041	20240805	114.22	2385	-6.50	20241122	1041	114.22	20240805	2385	-6.50	20241122	1041	114.22	20240805	4.44	N	006050	500	174 억		1294684	N	N	0	N	00	N
112	20241211	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2085	234	2	12.64	9968008204	4810776	93.10	1874	2180	1870	2405	1296	1851	2072.02	3.71	0	636299	1969	1910	1807	1748	1645	1939	1777	174	554	500	1220	5	1	34895243	728	94.77	1.47	12	13.79	22.00	1421.00	2385	20241122	-12.58	1041	20240805	100.29	2385	-12.58	20241122	1041	100.29	20240805	2385	-12.58	20241122	1041	100.29	20240805	4.44	N	006050	500	174 억		1294684	N	N	0	N	00	N
113	20241211	090214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1880	29	2	1.57	274144956	145674	2.82	1874	1895	1870	2405	1296	1851	1881.91	3.71	0	-30310	1969	1910	1807	1748	1645	1939	1777	174	554	500	1220	1	1	34895243	656	85.45	1.32	12	0.42	22.00	1421.00	2385	20241122	-21.17	1041	20240805	80.60	2385	-21.17	20241122	1041	80.60	20240805	2385	-21.17	20241122	1041	80.60	20240805	4.44	N	006050	500	174 억		1294684	N	N	0	N	00	N
114	20241210	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1851	148	2	8.69	9065734008	5054404	92.24	1704	1866	1704	2210	1193	1703	1793.76	1.97	0	608637	1913	1807	1745	1639	1577	1777	1609	174	507	500	1120	1	1	34895243	646	84.14	1.30	12	14.48	22.00	1421.00	2385	20241122	-22.39	1041	20240805	77.81	2385	-22.39	20241122	1041	77.81	20240805	2385	-22.39	20241122	1041	77.81	20240805	3.83	N	006050	500	174 억		687044	N	N	0	N	00	N
115	20241210	150213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1823	120	2	7.05	8394613463	4691258	85.61	1704	1866	1704	2210	1193	1703	1789.55	1.97	0	603077	1913	1807	1745	1639	1577	1777	1609	174	507	500	1120	1	1	34895243	636	82.86	1.28	12	13.44	22.00	1421.00	2385	20241122	-23.56	1041	20240805	75.12	2385	-23.56	20241122	1041	75.12	20240805	2385	-23.56	20241122	1041	75.12	20240805	3.83	N	006050	500	174 억		687044	N	N	0	N	00	N
116	20241210	140213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1806	103	2	6.05	7460226075	4176003	76.21	1704	1866	1704	2210	1193	1703	1786.60	1.97	0	521585	1913	1807	1745	1639	1577	1777	1609	174	507	500	1120	1	1	34895243	630	82.09	1.27	12	11.97	22.00	1421.00	2385	20241122	-24.28	1041	20240805	73.49	2385	-24.28	20241122	1041	73.49	20240805	2385	-24.28	20241122	1041	73.49	20240805	3.83	N	006050	500	174 억		687044	N	N	0	N	00	N
117	20241210	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1761	58	2	3.41	7132096197	3992224	72.86	1704	1866	1704	2210	1193	1703	1786.65	1.97	0	492538	1913	1807	1745	1639	1577	1777	1609	174	507	500	1120	1	1	34895243	615	80.05	1.24	12	11.44	22.00	1421.00	2385	20241122	-26.16	1041	20240805	69.16	2385	-26.16	20241122	1041	69.16	20240805	2385	-26.16	20241122	1041	69.16	20240805	3.83	N	006050	500	174 억		687044	N	N	0	N	00	N
118	20241210	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1786	83	2	4.87	5866684388	3271503	59.70	1704	1866	1704	2210	1193	1703	1793.47	1.97	0	433534	1913	1807	1745	1639	1577	1777	1609	174	507	500	1120	1	1	34895243	623	81.18	1.26	12	9.38	22.00	1421.00	2385	20241122	-25.12	1041	20240805	71.57	2385	-25.12	20241122	1041	71.57	20240805	2385	-25.12	20241122	1041	71.57	20240805	3.83	N	006050	500	174 억		687044	N	N	0	N	00	N
119	20241210	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1857	154	2	9.04	4519459199	2534179	46.25	1704	1860	1704	2210	1193	1703	1783.63	1.97	0	477833	1913	1807	1745	1639	1577	1777	1609	174	507	500	1120	1	1	34895243	648	84.41	1.31	12	7.26	22.00	1421.00	2385	20241122	-22.14	1041	20240805	78.39	2385	-22.14	20241122	1041	78.39	20240805	2385	-22.14	20241122	1041	78.39	20240805	3.83	N	006050	500	174 억		687044	N	N	0	N	00	N
120	20241210	100212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1770	67	2	3.93	2456677105	1399417	25.54	1704	1788	1704	2210	1193	1703	1755.77	1.97	0	304519	1913	1807	1745	1639	1577	1777	1609	174	507	500	1120	1	1	34895243	618	80.45	1.25	12	4.01	22.00	1421.00	2385	20241122	-25.79	1041	20240805	70.03	2385	-25.79	20241122	1041	70.03	20240805	2385	-25.79	20241122	1041	70.03	20240805	3.83	N	006050	500	174 억		687044	N	N	0	N	00	N
121	20241210	090214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1749	46	2	2.70	254947553	147256	2.69	1704	1758	1704	2210	1193	1703	1732.78	1.97	0	27159	1913	1807	1745	1639	1577	1777	1609	174	507	500	1120	1	1	34895243	610	79.50	1.23	12	0.42	22.00	1421.00	2385	20241122	-26.67	1041	20240805	68.01	2385	-26.67	20241122	1041	68.01	20240805	2385	-26.67	20241122	1041	68.01	20240805	3.83	N	006050	500	174 억		687044	N	N	0	N	00	N
122	20241209	160211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1703	-15	5	-0.87	9510584974	5415193	59.62	1830	1851	1683	2230	1203	1718	1757.12	2.35	0	-135847	2244	1981	1837	1574	1430	1909	1502	174	512	500	1130	1	1	34895243	594	77.41	1.20	12	15.52	22.00	1421.00	2385	20241122	-28.60	1041	20240805	63.59	2385	-28.60	20241122	1041	63.59	20240805	2385	-28.60	20241122	1041	63.59	20240805	3.66	N	006050	500	174 억		818492	N	N	0	N	00	N
123	20241209	150212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1717	-1	5	-0.06	9013847492	5124559	56.42	1830	1851	1683	2230	1203	1718	1759.64	2.35	0	-128121	2244	1981	1837	1574	1430	1909	1502	174	512	500	1130	1	1	34895243	599	78.05	1.21	12	14.69	22.00	1421.00	2385	20241122	-28.01	1041	20240805	64.94	2385	-28.01	20241122	1041	64.94	20240805	2385	-28.01	20241122	1041	64.94	20240805	3.66	N	006050	500	174 억		818492	N	N	0	N	00	N
124	20241209	140212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1764	46	2	2.68	8293406777	4707614	51.83	1830	1851	1683	2230	1203	1718	1762.50	2.35	0	-108571	2244	1981	1837	1574	1430	1909	1502	174	512	500	1130	1	1	34895243	616	80.18	1.24	12	13.49	22.00	1421.00	2385	20241122	-26.04	1041	20240805	69.45	2385	-26.04	20241122	1041	69.45	20240805	2385	-26.04	20241122	1041	69.45	20240805	3.66	N	006050	500	174 억		818492	N	N	0	N	00	N
125	20241209	130214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1735	17	2	0.99	7782834928	4415786	48.62	1830	1851	1683	2230	1203	1718	1763.37	2.35	0	-121502	2244	1981	1837	1574	1430	1909	1502	174	512	500	1130	1	1	34895243	605	78.86	1.22	12	12.65	22.00	1421.00	2385	20241122	-27.25	1041	20240805	66.67	2385	-27.25	20241122	1041	66.67	20240805	2385	-27.25	20241122	1041	66.67	20240805	3.66	N	006050	500	174 억		818492	N	N	0	N	00	N
126	20241209	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1751	33	2	1.92	6866002330	3883401	42.75	1830	1851	1683	2230	1203	1718	1769.15	2.35	0	-48551	2244	1981	1837	1574	1430	1909	1502	174	512	500	1130	1	1	34895243	611	79.59	1.23	12	11.13	22.00	1421.00	2385	20241122	-26.58	1041	20240805	68.20	2385	-26.58	20241122	1041	68.20	20240805	2385	-26.58	20241122	1041	68.20	20240805	3.66	N	006050	500	174 억		818492	N	N	0	N	00	N
127	20241209	110213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1794	76	2	4.42	5300841486	3006464	33.10	1830	1851	1683	2230	1203	1718	1764.46	2.35	0	-14682	2244	1981	1837	1574	1430	1909	1502	174	512	500	1130	1	1	34895243	626	81.55	1.26	12	8.62	22.00	1421.00	2385	20241122	-24.78	1041	20240805	72.33	2385	-24.78	20241122	1041	72.33	20240805	2385	-24.78	20241122	1041	72.33	20240805	3.66	N	006050	500	174 억		818492	N	N	0	N	00	N
128	20241209	100212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1727	9	2	0.52	3591517896	2040139	22.46	1830	1851	1683	2230	1203	1718	1762.27	2.35	0	-48001	2244	1981	1837	1574	1430	1909	1502	174	512	500	1130	1	1	34895243	603	78.50	1.22	12	5.85	22.00	1421.00	2385	20241122	-27.59	1041	20240805	65.90	2385	-27.59	20241122	1041	65.90	20240805	2385	-27.59	20241122	1041	65.90	20240805	3.66	N	006050	500	174 억		818492	N	N	0	N	00	N
129	20241209	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1774	56	2	3.26	1239499580	690499	7.60	1830	1851	1718	2230	1203	1718	1805.85	2.35	0	-31879	2244	1981	1837	1574	1430	1909	1502	174	512	500	1130	1	1	34895243	619	80.64	1.25	12	1.98	22.00	1421.00	2385	20241122	-25.62	1041	20240805	70.41	2385	-25.62	20241122	1041	70.41	20240805	2385	-25.62	20241122	1041	70.41	20240805	3.66	N	006050	500	174 억		818492	N	N	0	N	00	N
130	20241206	160211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1718	-427	5	-19.91	16598234285	8858127	189.47	2020	2100	1693	2785	1505	2145	1873.93	3.35	0	-360466	2247	2195	2093	2041	1939	2222	2068	174	640	500	1410	1	1	34895243	600	78.09	1.21	12	25.38	22.00	1421.00	2385	20241122	-27.97	1041	20240805	65.03	2385	-27.97	20241122	1041	65.03	20240805	2385	-27.97	20241122	1041	65.03	20240805	3.51	N	006050	500	174 억		1170521	N	N	0	N	00	N
131	20241206	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1729	-416	5	-19.39	16022945680	8524500	182.34	2020	2100	1693	2785	1505	2145	1879.54	3.35	0	-365060	2247	2195	2093	2041	1939	2222	2068	174	640	500	1410	1	1	34895243	603	78.59	1.22	12	24.43	22.00	1421.00	2385	20241122	-27.51	1041	20240805	66.09	2385	-27.51	20241122	1041	66.09	20240805	2385	-27.51	20241122	1041	66.09	20240805	3.51	N	006050	500	174 억		1170521	N	N	0	N	00	N
132	20241206	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1732	-413	5	-19.25	15265131148	8087017	172.98	2020	2100	1693	2785	1505	2145	1887.51	3.35	0	-292095	2247	2195	2093	2041	1939	2222	2068	174	640	500	1410	1	1	34895243	604	78.73	1.22	12	23.18	22.00	1421.00	2385	20241122	-27.38	1041	20240805	66.38	2385	-27.38	20241122	1041	66.38	20240805	2385	-27.38	20241122	1041	66.38	20240805	3.51	N	006050	500	174 억		1170521	N	N	0	N	00	N
133	20241206	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1710	-435	5	-20.28	14262337251	7506556	160.56	2020	2100	1693	2785	1505	2145	1899.88	3.35	0	-305659	2247	2195	2093	2041	1939	2222	2068	174	640	500	1410	1	1	34895243	597	77.73	1.20	12	21.51	22.00	1421.00	2385	20241122	-28.30	1041	20240805	64.27	2385	-28.30	20241122	1041	64.27	20240805	2385	-28.30	20241122	1041	64.27	20240805	3.51	N	006050	500	174 억		1170521	N	N	0	N	00	N
134	20241206	120210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1753	-392	5	-18.28	12623706131	6565997	140.44	2020	2100	1720	2785	1505	2145	1922.48	3.35	0	-134236	2247	2195	2093	2041	1939	2222	2068	174	640	500	1410	1	1	34895243	612	79.68	1.23	12	18.82	22.00	1421.00	2385	20241122	-26.50	1041	20240805	68.40	2385	-26.50	20241122	1041	68.40	20240805	2385	-26.50	20241122	1041	68.40	20240805	3.51	N	006050	500	174 억		1170521	N	N	0	N	00	N
135	20241206	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1914	-231	5	-10.77	7687569428	3856826	82.50	2020	2100	1875	2785	1505	2145	1993.12	3.35	0	-217247	2247	2195	2093	2041	1939	2222	2068	174	640	500	1410	1	1	34895243	668	87.00	1.35	12	11.05	22.00	1421.00	2385	20241122	-19.75	1041	20240805	83.86	2385	-19.75	20241122	1041	83.86	20240805	2385	-19.75	20241122	1041	83.86	20240805	3.51	N	006050	500	174 억		1170521	N	N	0	N	00	N
136	20241206	100210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2020	-125	5	-5.83	3799974164	1911355	40.88	2020	2045	1920	2785	1505	2145	1987.85	3.35	0	-14833	2247	2195	2093	2041	1939	2222	2068	174	640	500	1410	5	1	34895243	705	91.82	1.42	12	5.48	22.00	1421.00	2385	20241122	-15.30	1041	20240805	94.04	2385	-15.30	20241122	1041	94.04	20240805	2385	-15.30	20241122	1041	94.04	20240805	3.51	N	006050	500	174 억		1170521	N	N	0	N	00	N
137	20241206	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2030	-115	5	-5.36	316926300	156249	3.34	2020	2045	2015	2785	1505	2145	2026.02	3.35	0	15530	2247	2195	2093	2041	1939	2222	2068	174	640	500	1410	5	1	34895243	708	92.27	1.43	12	0.45	22.00	1421.00	2385	20241122	-14.88	1041	20240805	95.00	2385	-14.88	20241122	1041	95.00	20240805	2385	-14.88	20241122	1041	95.00	20240805	3.51	N	006050	500	174 억		1170521	N	N	0	N	00	N
138	20241205	160208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2145	-30	5	-1.38	9162456668	4464923	28.56	2085	2145	1991	2825	1525	2175	2050.88	3.56	0	-78561	2503	2339	2036	1872	1569	2421	1954	174	650	500	1430	5	1	34895243	749	97.50	1.51	12	12.80	22.00	1421.00	2385	20241122	-10.06	1041	20240805	106.05	2385	-10.06	20241122	1041	106.05	20240805	2385	-10.06	20241122	1041	106.05	20240805	3.30	N	006050	500	174 억		1240660	N	N	0	N	00	N
139	20241205	150210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2035	-140	5	-6.44	7999538448	3909628	25.01	2085	2130	1991	2825	1525	2175	2046.05	3.56	0	-55307	2503	2339	2036	1872	1569	2421	1954	174	650	500	1430	5	1	34895243	710	92.50	1.43	12	11.20	22.00	1421.00	2385	20241122	-14.68	1041	20240805	95.49	2385	-14.68	20241122	1041	95.49	20240805	2385	-14.68	20241122	1041	95.49	20240805	3.30	N	006050	500	174 억		1240660	N	N	0	N	00	N
140	20241205	140208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2050	-125	5	-5.75	6499985883	3181187	20.35	2085	2130	1991	2825	1525	2175	2043.18	3.56	0	113470	2503	2339	2036	1872	1569	2421	1954	174	650	500	1430	5	1	34895243	715	93.18	1.44	12	9.12	22.00	1421.00	2385	20241122	-14.05	1041	20240805	96.93	2385	-14.05	20241122	1041	96.93	20240805	2385	-14.05	20241122	1041	96.93	20240805	3.30	N	006050	500	174 억		1240660	N	N	0	N	00	N
141	20241205	130210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2040	-135	5	-6.21	6232137988	3050602	19.51	2085	2130	1991	2825	1525	2175	2042.84	3.56	0	154823	2503	2339	2036	1872	1569	2421	1954	174	650	500	1430	5	1	34895243	712	92.73	1.44	12	8.74	22.00	1421.00	2385	20241122	-14.47	1041	20240805	95.97	2385	-14.47	20241122	1041	95.97	20240805	2385	-14.47	20241122	1041	95.97	20240805	3.30	N	006050	500	174 억		1240660	N	N	0	N	00	N
142	20241205	120210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2040	-135	5	-6.21	5774377898	2826296	18.08	2085	2130	1991	2825	1525	2175	2043.00	3.56	0	144695	2503	2339	2036	1872	1569	2421	1954	174	650	500	1430	5	1	34895243	712	92.73	1.44	12	8.10	22.00	1421.00	2385	20241122	-14.47	1041	20240805	95.97	2385	-14.47	20241122	1041	95.97	20240805	2385	-14.47	20241122	1041	95.97	20240805	3.30	N	006050	500	174 억		1240660	N	N	0	N	00	N
143	20241205	110209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2050	-125	5	-5.75	5553542558	2717505	17.38	2085	2130	1991	2825	1525	2175	2043.53	3.56	0	138812	2503	2339	2036	1872	1569	2421	1954	174	650	500	1430	5	1	34895243	715	93.18	1.44	12	7.79	22.00	1421.00	2385	20241122	-14.05	1041	20240805	96.93	2385	-14.05	20241122	1041	96.93	20240805	2385	-14.05	20241122	1041	96.93	20240805	3.30	N	006050	500	174 억		1240660	N	N	0	N	00	N
144	20241205	100208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2020	-155	5	-7.13	4444986740	2167654	13.87	2085	2130	1999	2825	1525	2175	2050.49	3.56	0	223425	2503	2339	2036	1872	1569	2421	1954	174	650	500	1430	5	1	34895243	705	91.82	1.42	12	6.21	22.00	1421.00	2385	20241122	-15.30	1041	20240805	94.04	2385	-15.30	20241122	1041	94.04	20240805	2385	-15.30	20241122	1041	94.04	20240805	3.30	N	006050	500	174 억		1240660	N	N	0	N	00	N
145	20241205	090209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2000	-175	5	-8.05	1137480576	557800	3.57	2085	2090	1999	2825	1525	2175	2038.77	3.56	0	75999	2503	2339	2036	1872	1569	2421	1954	174	650	500	1430	5	1	34895243	698	90.91	1.41	12	1.60	22.00	1421.00	2385	20241122	-16.14	1041	20240805	92.12	2385	-16.14	20241122	1041	92.12	20240805	2385	-16.14	20241122	1041	92.12	20240805	3.30	N	006050	500	174 억		1240660	N	N	0	N	00	N
146	20241204	160206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2175	270	2	14.17	31096202947	15464992	2261.05	1905	2200	1733	2475	1334	1905	2011.25	4.54	0	-322141	2044	1974	1924	1854	1804	1949	1829	174	570	500	1250	5	1	34895243	759	98.86	1.53	12	44.32	22.00	1421.00	2385	20241122	-8.81	1041	20240805	108.93	2385	-8.81	20241122	1041	108.93	20240805	2385	-8.81	20241122	1041	108.93	20240805	3.48	N	006050	500	174 억		1585330	N	N	0	N	00	N
147	20241204	150207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2130	225	2	11.81	29281759962	14624155	2138.12	1905	2200	1733	2475	1334	1905	2003.01	4.54	0	-350467	2044	1974	1924	1854	1804	1949	1829	174	570	500	1250	5	1	34895243	743	96.82	1.50	12	41.91	22.00	1421.00	2385	20241122	-10.69	1041	20240805	104.61	2385	-10.69	20241122	1041	104.61	20240805	2385	-10.69	20241122	1041	104.61	20240805	3.48	N	006050	500	174 억		1585330	N	N	0	N	00	N
148	20241204	140207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2080	175	2	9.19	23357882087	11844651	1731.74	1905	2130	1733	2475	1334	1905	1972.63	4.54	0	-492848	2044	1974	1924	1854	1804	1949	1829	174	570	500	1250	5	1	34895243	726	94.55	1.46	12	33.94	22.00	1421.00	2385	20241122	-12.79	1041	20240805	99.81	2385	-12.79	20241122	1041	99.81	20240805	2385	-12.79	20241122	1041	99.81	20240805	3.48	N	006050	500	174 억		1585330	N	N	0	N	00	N
149	20241204	130207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1991	86	2	4.51	19686200072	10063553	1471.34	1905	2095	1733	2475	1334	1905	1956.74	4.54	0	-675725	2044	1974	1924	1854	1804	1949	1829	174	570	500	1250	1	1	34895243	695	90.50	1.40	12	28.84	22.00	1421.00	2385	20241122	-16.52	1041	20240805	91.26	2385	-16.52	20241122	1041	91.26	20240805	2385	-16.52	20241122	1041	91.26	20240805	3.48	N	006050	500	174 억		1585330	N	N	0	N	00	N
150	20241204	120207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1945	40	2	2.10	18641384466	9532399	1393.68	1905	2095	1733	2475	1334	1905	1956.16	4.54	0	-720546	2044	1974	1924	1854	1804	1949	1829	174	570	500	1250	1	1	34895243	679	88.41	1.37	12	27.32	22.00	1421.00	2385	20241122	-18.45	1041	20240805	86.84	2385	-18.45	20241122	1041	86.84	20240805	2385	-18.45	20241122	1041	86.84	20240805	3.48	N	006050	500	174 억		1585330	N	N	0	N	00	N
151	20241204	110205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2095	190	2	9.97	12488766829	6476656	946.92	1905	2095	1733	2475	1334	1905	1928.67	4.54	0	-569077	2044	1974	1924	1854	1804	1949	1829	174	570	500	1250	5	1	34895243	731	95.23	1.47	12	18.56	22.00	1421.00	2385	20241122	-12.16	1041	20240805	101.25	2385	-12.16	20241122	1041	101.25	20240805	2385	-12.16	20241122	1041	101.25	20240805	3.48	N	006050	500	174 억		1585330	Y	N	0	N	00	N
152	20241204	100204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1832	-73	5	-3.83	4962553516	2647495	387.08	1905	1994	1733	2475	1334	1905	1873.14	4.54	0	-307795	2044	1974	1924	1854	1804	1949	1829	174	570	500	1250	1	1	34895243	639	83.27	1.29	12	7.59	22.00	1421.00	2385	20241122	-23.19	1041	20240805	75.98	2385	-23.19	20241122	1041	75.98	20240805	2385	-23.19	20241122	1041	75.98	20240805	3.48	N	006050	500	174 억		1585330	N	N	0	N	00	N
153	20241204	090208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1872	-33	5	-1.73	985242980	522033	76.32	1905	1909	1827	2475	1334	1905	1882.74	4.54	0	-3497	2044	1974	1924	1854	1804	1949	1829	174	570	500	1250	1	1	34895243	653	85.09	1.32	12	1.50	22.00	1421.00	2385	20241122	-21.51	1041	20240805	79.83	2385	-21.51	20241122	1041	79.83	20240805	2385	-21.51	20241122	1041	79.83	20240805	3.48	N	006050	500	174 억		1585330	N	N	0	N	00	N
154	20241203	160215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1905	-12	5	-0.63	1311339303	681772	101.24	1920	1994	1874	2490	1342	1917	1923.43	4.67	0	-44481	1999	1958	1904	1863	1809	1978	1883	174	573	500	1260	1	1	34895243	665	86.59	1.34	12	1.95	22.00	1421.00	2385	20241122	-20.13	1041	20240805	83.00	2385	-20.13	20241122	1041	83.00	20240805	2385	-20.13	20241122	1041	83.00	20240805	3.27	N	006050	500	174 억		1630623	N	N	0	N	00	N
155	20241203	150218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1907	-10	5	-0.52	1229986709	638958	94.89	1920	1994	1874	2490	1342	1917	1924.99	4.67	0	-34894	1999	1958	1904	1863	1809	1978	1883	174	573	500	1260	1	1	34895243	665	86.68	1.34	12	1.83	22.00	1421.00	2385	20241122	-20.04	1041	20240805	83.19	2385	-20.04	20241122	1041	83.19	20240805	2385	-20.04	20241122	1041	83.19	20240805	3.27	N	006050	500	174 억		1630623	N	N	0	N	00	N
156	20241203	140212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1900	-17	5	-0.89	999460461	518285	76.97	1920	1994	1874	2490	1342	1917	1928.40	4.67	0	-75672	1999	1958	1904	1863	1809	1978	1883	174	573	500	1260	1	1	34895243	663	86.36	1.34	12	1.49	22.00	1421.00	2385	20241122	-20.34	1041	20240805	82.52	2385	-20.34	20241122	1041	82.52	20240805	2385	-20.34	20241122	1041	82.52	20240805	3.27	N	006050	500	174 억		1630623	N	N	0	N	00	N
157	20241203	130216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1908	-9	5	-0.47	778834199	401409	59.61	1920	1994	1892	2490	1342	1917	1940.25	4.67	0	-64558	1999	1958	1904	1863	1809	1978	1883	174	573	500	1260	1	1	34895243	666	86.73	1.34	12	1.15	22.00	1421.00	2385	20241122	-20.00	1041	20240805	83.29	2385	-20.00	20241122	1041	83.29	20240805	2385	-20.00	20241122	1041	83.29	20240805	3.27	N	006050	500	174 억		1630623	N	N	0	N	00	N
158	20241203	120223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1943	26	2	1.36	581136594	298367	44.31	1920	1994	1913	2490	1342	1917	1947.72	4.67	0	-27958	1999	1958	1904	1863	1809	1978	1883	174	573	500	1260	1	1	34895243	678	88.32	1.37	12	0.86	22.00	1421.00	2385	20241122	-18.53	1041	20240805	86.65	2385	-18.53	20241122	1041	86.65	20240805	2385	-18.53	20241122	1041	86.65	20240805	3.27	N	006050	500	174 억		1630623	N	N	0	N	00	N
159	20241203	110216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1928	11	2	0.57	532164337	273003	40.54	1920	1994	1913	2490	1342	1917	1949.30	4.67	0	-28046	1999	1958	1904	1863	1809	1978	1883	174	573	500	1260	1	1	34895243	673	87.64	1.36	12	0.78	22.00	1421.00	2385	20241122	-19.16	1041	20240805	85.21	2385	-19.16	20241122	1041	85.21	20240805	2385	-19.16	20241122	1041	85.21	20240805	3.27	N	006050	500	174 억		1630623	N	N	0	N	00	N
160	20241203	100208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1913	-4	5	-0.21	467806596	239523	35.57	1920	1994	1913	2490	1342	1917	1953.08	4.67	0	-33666	1999	1958	1904	1863	1809	1978	1883	174	573	500	1260	1	1	34895243	668	86.95	1.35	12	0.69	22.00	1421.00	2385	20241122	-19.79	1041	20240805	83.77	2385	-19.79	20241122	1041	83.77	20240805	2385	-19.79	20241122	1041	83.77	20240805	3.27	N	006050	500	174 억		1630623	N	N	0	N	00	N
161	20241203	090207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1936	19	2	0.99	9987739	5095	0.76	1920	1994	1920	2490	1342	1917	1960.30	4.67	0	-570	1999	1958	1904	1863	1809	1978	1883	174	573	500	1260	1	1	34895243	676	88.00	1.36	12	0.01	22.00	1421.00	2385	20241122	-18.83	1041	20240805	85.98	2385	-18.83	20241122	1041	85.98	20240805	2385	-18.83	20241122	1041	85.98	20240805	3.27	N	006050	500	174 억		1630623	N	N	0	N	00	N
162	20241202	160204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1917	-30	5	-1.54	1271359558	671325	88.78	1901	1945	1850	2530	1363	1947	1893.77	4.19	0	167181	2043	1995	1952	1904	1861	2019	1928	174	583	500	1280	1	1	34895243	669	87.14	1.35	12	1.92	22.00	1421.00	2385	20241122	-19.62	1041	20240805	84.15	2385	-19.62	20241122	1041	84.15	20240805	2385	-19.62	20241122	1041	84.15	20240805	3.18	N	006050	500	174 억		1463544	N	N	0	N	00	N
163	20241202	150210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1912	-35	5	-1.80	1221723461	645409	85.35	1901	1945	1850	2530	1363	1947	1892.94	4.19	0	162413	2043	1995	1952	1904	1861	2019	1928	174	583	500	1280	1	1	34895243	667	86.91	1.35	12	1.85	22.00	1421.00	2385	20241122	-19.83	1041	20240805	83.67	2385	-19.83	20241122	1041	83.67	20240805	2385	-19.83	20241122	1041	83.67	20240805	3.18	N	006050	500	174 억		1463544	N	N	0	N	00	N
164	20241202	140209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1915	-32	5	-1.64	1086513074	574617	75.99	1901	1945	1850	2530	1363	1947	1890.85	4.19	0	143519	2043	1995	1952	1904	1861	2019	1928	174	583	500	1280	1	1	34895243	668	87.05	1.35	12	1.65	22.00	1421.00	2385	20241122	-19.71	1041	20240805	83.96	2385	-19.71	20241122	1041	83.96	20240805	2385	-19.71	20241122	1041	83.96	20240805	3.18	N	006050	500	174 억		1463544	N	N	0	N	00	N
165	20241202	130213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1890	-57	5	-2.93	884648019	468730	61.99	1901	1945	1850	2530	1363	1947	1887.33	4.19	0	99282	2043	1995	1952	1904	1861	2019	1928	174	583	500	1280	1	1	34895243	660	85.91	1.33	12	1.34	22.00	1421.00	2385	20241122	-20.75	1041	20240805	81.56	2385	-20.75	20241122	1041	81.56	20240805	2385	-20.75	20241122	1041	81.56	20240805	3.18	N	006050	500	174 억		1463544	N	N	0	N	00	N
166	20241202	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1886	-61	5	-3.13	794410373	420876	55.66	1901	1945	1850	2530	1363	1947	1887.52	4.19	0	89063	2043	1995	1952	1904	1861	2019	1928	174	583	500	1280	1	1	34895243	658	85.73	1.33	12	1.21	22.00	1421.00	2385	20241122	-20.92	1041	20240805	81.17	2385	-20.92	20241122	1041	81.17	20240805	2385	-20.92	20241122	1041	81.17	20240805	3.18	N	006050	500	174 억		1463544	N	N	0	N	00	N
167	20241202	110204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1888	-59	5	-3.03	702563541	372354	49.24	1901	1945	1850	2530	1363	1947	1886.82	4.19	0	57066	2043	1995	1952	1904	1861	2019	1928	174	583	500	1280	1	1	34895243	659	85.82	1.33	12	1.07	22.00	1421.00	2385	20241122	-20.84	1041	20240805	81.36	2385	-20.84	20241122	1041	81.36	20240805	2385	-20.84	20241122	1041	81.36	20240805	3.18	N	006050	500	174 억		1463544	N	N	0	N	00	N
168	20241202	100204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1892	-55	5	-2.82	559208822	296508	39.21	1901	1945	1850	2530	1363	1947	1885.98	4.19	0	34063	2043	1995	1952	1904	1861	2019	1928	174	583	500	1280	1	1	34895243	660	86.00	1.33	12	0.85	22.00	1421.00	2385	20241122	-20.67	1041	20240805	81.75	2385	-20.67	20241122	1041	81.75	20240805	2385	-20.67	20241122	1041	81.75	20240805	3.18	N	006050	500	174 억		1463544	N	N	0	N	00	N
169	20241202	090206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1910	-37	5	-1.90	34480110	18021	2.38	1901	1945	1901	2530	1363	1947	1913.33	4.19	0	11237	2043	1995	1952	1904	1861	2019	1928	174	583	500	1280	1	1	34895243	666	86.82	1.34	12	0.05	22.00	1421.00	2385	20241122	-19.92	1041	20240805	83.48	2385	-19.92	20241122	1041	83.48	20240805	2385	-19.92	20241122	1041	83.48	20240805	3.18	N	006050	500	174 억		1463544	N	N	0	N	00	N