KissMeData/006050/price/prices-20231201.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	20231229	160223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	3	2	0.22	93718782	67630	54.92	1394	1395	1370	1807	973	1390	1385.76	3.00	13684	13685	1462	1426	1377	1341	1292	1401	1316	174	417	500	970	1	1	34895243	486	26.28	1.00	12	0.19	53.00	1399.00	1750	20230922	-20.40	1198	20230726	16.28	1750	-20.40	20230922	1198	16.28	20230726	1750	-20.40	20230922	1198	16.28	20230726	2.87	N	006050	500	174 억		1045593	N	N	0	N	00	N
3	20231229	150222	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	3	2	0.22	93718782	67630	54.92	1394	1395	1370	1807	973	1390	1385.76	3.00	13684	13685	1462	1426	1377	1341	1292	1401	1316	174	417	500	970	1	1	34895243	486	26.28	1.00	12	0.19	53.00	1399.00	1750	20230922	-20.40	1198	20230726	16.28	1750	-20.40	20230922	1198	16.28	20230726	1750	-20.40	20230922	1198	16.28	20230726	2.87	N	006050	500	174 억		1045593	N	N	0	N	00	N
4	20231229	140221	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	3	2	0.22	93718782	67630	54.92	1394	1395	1370	1807	973	1390	1385.76	3.00	13684	13685	1462	1426	1377	1341	1292	1401	1316	174	417	500	970	1	1	34895243	486	26.28	1.00	12	0.19	53.00	1399.00	1750	20230922	-20.40	1198	20230726	16.28	1750	-20.40	20230922	1198	16.28	20230726	1750	-20.40	20230922	1198	16.28	20230726	2.87	N	006050	500	174 억		1045593	N	N	0	N	00	N
5	20231229	130222	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	3	2	0.22	93718782	67630	54.92	1394	1395	1370	1807	973	1390	1385.76	3.00	13684	13685	1462	1426	1377	1341	1292	1401	1316	174	417	500	970	1	1	34895243	486	26.28	1.00	12	0.19	53.00	1399.00	1750	20230922	-20.40	1198	20230726	16.28	1750	-20.40	20230922	1198	16.28	20230726	1750	-20.40	20230922	1198	16.28	20230726	2.87	N	006050	500	174 억		1045593	N	N	0	N	00	N
6	20231229	120221	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	3	2	0.22	93718782	67630	54.92	1394	1395	1370	1807	973	1390	1385.76	3.00	13684	13685	1462	1426	1377	1341	1292	1401	1316	174	417	500	970	1	1	34895243	486	26.28	1.00	12	0.19	53.00	1399.00	1750	20230922	-20.40	1198	20230726	16.28	1750	-20.40	20230922	1198	16.28	20230726	1750	-20.40	20230922	1198	16.28	20230726	2.87	N	006050	500	174 억		1045593	N	N	0	N	00	N
7	20231229	110215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	3	2	0.22	93718782	67630	54.92	1394	1395	1370	1807	973	1390	1385.76	3.00	13684	13685	1462	1426	1377	1341	1292	1401	1316	174	417	500	970	1	1	34895243	486	26.28	1.00	12	0.19	53.00	1399.00	1750	20230922	-20.40	1198	20230726	16.28	1750	-20.40	20230922	1198	16.28	20230726	1750	-20.40	20230922	1198	16.28	20230726	2.87	N	006050	500	174 억		1045593	N	N	0	N	00	N
8	20231229	100217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	3	2	0.22	93718782	67630	54.92	1394	1395	1370	1807	973	1390	1385.76	3.00	13684	13685	1462	1426	1377	1341	1292	1401	1316	174	417	500	970	1	1	34895243	486	26.28	1.00	12	0.19	53.00	1399.00	1750	20230922	-20.40	1198	20230726	16.28	1750	-20.40	20230922	1198	16.28	20230726	1750	-20.40	20230922	1198	16.28	20230726	2.87	N	006050	500	174 억		1045593	N	N	0	N	00	N
9	20231229	090217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	3	2	0.22	93718782	67630	54.92	1394	1395	1370	1807	973	1390	1385.76	3.00	13684	13685	1462	1426	1377	1341	1292	1401	1316	174	417	500	970	1	1	34895243	486	26.28	1.00	12	0.19	53.00	1399.00	1750	20230922	-20.40	1198	20230726	16.28	1750	-20.40	20230922	1198	16.28	20230726	1750	-20.40	20230922	1198	16.28	20230726	2.87	N	006050	500	174 억		1045593	N	N	0	N	00	N
10	20231228	160215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	3	2	0.22	93704849	67620	54.91	1394	1395	1370	1807	973	1390	1385.76	2.96	0	13685	1462	1426	1377	1341	1292	1401	1316	174	417	500	970	1	1	34895243	486	26.28	1.00	12	0.19	53.00	1399.00	1750	20230922	-20.40	1198	20230726	16.28	1750	-20.40	20230922	1198	16.28	20230726	1750	-20.40	20230922	1198	16.28	20230726	2.87	N	006050	500	174 억		1031909	N	N	0	N	00	N
11	20231228	150217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1390	0	3	0.00	74201135	53603	43.53	1394	1395	1370	1807	973	1390	1384.27	2.96	0	8199	1462	1426	1377	1341	1292	1401	1316	174	417	500	970	1	1	34895243	485	26.23	0.99	12	0.15	53.00	1399.00	1750	20230922	-20.57	1198	20230726	16.03	1750	-20.57	20230922	1198	16.03	20230726	1750	-20.57	20230922	1198	16.03	20230726	2.87	N	006050	500	174 억		1031909	N	N	0	N	00	N
12	20231228	140216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1388	-2	5	-0.14	62543484	45206	36.71	1394	1395	1370	1807	973	1390	1383.52	2.96	0	5883	1462	1426	1377	1341	1292	1401	1316	174	417	500	970	1	1	34895243	484	26.19	0.99	12	0.13	53.00	1399.00	1750	20230922	-20.69	1198	20230726	15.86	1750	-20.69	20230922	1198	15.86	20230726	1750	-20.69	20230922	1198	15.86	20230726	2.87	N	006050	500	174 억		1031909	N	N	0	N	00	N
13	20231228	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1385	-5	5	-0.36	48215904	34869	28.31	1394	1395	1370	1807	973	1390	1382.77	2.96	0	3338	1462	1426	1377	1341	1292	1401	1316	174	417	500	970	1	1	34895243	483	26.13	0.99	12	0.10	53.00	1399.00	1750	20230922	-20.86	1198	20230726	15.61	1750	-20.86	20230922	1198	15.61	20230726	1750	-20.86	20230922	1198	15.61	20230726	2.87	N	006050	500	174 억		1031909	N	N	0	N	00	N
14	20231228	120216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1383	-7	5	-0.50	46847063	33880	27.51	1394	1395	1370	1807	973	1390	1382.74	2.96	0	3124	1462	1426	1377	1341	1292	1401	1316	174	417	500	970	1	1	34895243	483	26.09	0.99	12	0.10	53.00	1399.00	1750	20230922	-20.97	1198	20230726	15.44	1750	-20.97	20230922	1198	15.44	20230726	1750	-20.97	20230922	1198	15.44	20230726	2.87	N	006050	500	174 억		1031909	N	N	0	N	00	N
15	20231228	110216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1385	-5	5	-0.36	20957018	15137	12.29	1394	1395	1370	1807	973	1390	1384.49	2.96	0	-3455	1462	1426	1377	1341	1292	1401	1316	174	417	500	970	1	1	34895243	483	26.13	0.99	12	0.04	53.00	1399.00	1750	20230922	-20.86	1198	20230726	15.61	1750	-20.86	20230922	1198	15.61	20230726	1750	-20.86	20230922	1198	15.61	20230726	2.87	N	006050	500	174 억		1031909	N	N	0	N	00	N
16	20231228	100215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1384	-6	5	-0.43	8899050	6415	5.21	1394	1395	1370	1807	973	1390	1387.23	2.96	0	-2185	1462	1426	1377	1341	1292	1401	1316	174	417	500	970	1	1	34895243	483	26.11	0.99	12	0.02	53.00	1399.00	1750	20230922	-20.91	1198	20230726	15.53	1750	-20.91	20230922	1198	15.53	20230726	1750	-20.91	20230922	1198	15.53	20230726	2.87	N	006050	500	174 억		1031909	N	N	0	N	00	N
17	20231228	090215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1394	4	2	0.29	2486824	1786	1.45	1394	1394	1390	1807	973	1390	1392.40	2.96	0	-728	1462	1426	1377	1341	1292	1401	1316	174	417	500	970	1	1	34895243	486	26.30	1.00	12	0.01	53.00	1399.00	1750	20230922	-20.34	1198	20230726	16.36	1750	-20.34	20230922	1198	16.36	20230726	1750	-20.34	20230922	1198	16.36	20230726	2.87	N	006050	500	174 억		1031909	N	N	0	N	00	N
18	20231227	160215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1390	-16	5	-1.14	170192850	122585	87.82	1401	1413	1328	1827	985	1406	1388.36	2.87	0	28777	1470	1438	1421	1389	1372	1429	1380	174	421	500	980	1	1	34895243	485	26.23	0.99	12	0.35	53.00	1399.00	1750	20230922	-20.57	1198	20230726	16.03	1750	-20.57	20230922	1198	16.03	20230726	1750	-20.57	20230922	1198	16.03	20230726	2.83	N	006050	500	174 억		1003136	N	N	0	N	00	N
19	20231227	150216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1392	-14	5	-1.00	165064600	118893	85.17	1401	1413	1328	1827	985	1406	1388.35	2.87	0	29587	1470	1438	1421	1389	1372	1429	1380	174	421	500	980	1	1	34895243	486	26.26	0.99	12	0.34	53.00	1399.00	1750	20230922	-20.46	1198	20230726	16.19	1750	-20.46	20230922	1198	16.19	20230726	1750	-20.46	20230922	1198	16.19	20230726	2.83	N	006050	500	174 억		1003136	N	N	0	N	00	N
20	20231227	140215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1389	-17	5	-1.21	148361494	106788	76.50	1401	1413	1328	1827	985	1406	1389.31	2.87	0	26647	1470	1438	1421	1389	1372	1429	1380	174	421	500	980	1	1	34895243	485	26.21	0.99	12	0.31	53.00	1399.00	1750	20230922	-20.63	1198	20230726	15.94	1750	-20.63	20230922	1198	15.94	20230726	1750	-20.63	20230922	1198	15.94	20230726	2.83	N	006050	500	174 억		1003136	N	N	0	N	00	N
21	20231227	130214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1390	-16	5	-1.14	138426569	99610	71.36	1401	1413	1328	1827	985	1406	1389.69	2.87	0	24815	1470	1438	1421	1389	1372	1429	1380	174	421	500	980	1	1	34895243	485	26.23	0.99	12	0.29	53.00	1399.00	1750	20230922	-20.57	1198	20230726	16.03	1750	-20.57	20230922	1198	16.03	20230726	1750	-20.57	20230922	1198	16.03	20230726	2.83	N	006050	500	174 억		1003136	N	N	0	N	00	N
22	20231227	120214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1394	-12	5	-0.85	120735387	86845	62.21	1401	1413	1328	1827	985	1406	1390.24	2.87	0	22217	1470	1438	1421	1389	1372	1429	1380	174	421	500	980	1	1	34895243	486	26.30	1.00	12	0.25	53.00	1399.00	1750	20230922	-20.34	1198	20230726	16.36	1750	-20.34	20230922	1198	16.36	20230726	1750	-20.34	20230922	1198	16.36	20230726	2.83	N	006050	500	174 억		1003136	N	N	0	N	00	N
23	20231227	110216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1395	-11	5	-0.78	86196710	62006	44.42	1401	1413	1328	1827	985	1406	1390.13	2.87	0	10103	1470	1438	1421	1389	1372	1429	1380	174	421	500	980	1	1	34895243	487	26.32	1.00	12	0.18	53.00	1399.00	1750	20230922	-20.29	1198	20230726	16.44	1750	-20.29	20230922	1198	16.44	20230726	1750	-20.29	20230922	1198	16.44	20230726	2.83	N	006050	500	174 억		1003136	N	N	0	N	00	N
24	20231227	100216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1400	-6	5	-0.43	71572583	51502	36.89	1401	1413	1328	1827	985	1406	1389.70	2.87	0	6490	1470	1438	1421	1389	1372	1429	1380	174	421	500	980	1	1	34895243	489	26.42	1.00	12	0.15	53.00	1399.00	1750	20230922	-20.00	1198	20230726	16.86	1750	-20.00	20230922	1198	16.86	20230726	1750	-20.00	20230922	1198	16.86	20230726	2.83	N	006050	500	174 억		1003136	N	N	0	N	00	N
25	20231227	090216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	-5	5	-0.36	2942100	2100	1.50	1401	1401	1401	1827	985	1406	1401.00	2.87	0	509	1470	1438	1421	1389	1372	1429	1380	174	421	500	980	1	1	34895243	489	26.43	1.00	12	0.01	53.00	1399.00	1750	20230922	-19.94	1198	20230726	16.94	1750	-19.94	20230922	1198	16.94	20230726	1750	-19.94	20230922	1198	16.94	20230726	2.83	N	006050	500	174 억		1003136	N	N	0	N	00	N
26	20231226	160216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1406	-21	5	-1.47	194558262	136797	91.26	1415	1453	1404	1855	999	1427	1422.32	2.88	21583	-577	1452	1439	1426	1413	1400	1433	1407	174	428	500	990	1	1	34895243	491	26.53	1.01	12	0.39	53.00	1399.00	1750	20230922	-19.66	1198	20230726	17.36	1750	-19.66	20230922	1198	17.36	20230726	1750	-19.66	20230922	1198	17.36	20230726	2.93	N	006050	500	174 억		1006172	N	N	0	N	00	N
27	20231226	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1420	-7	5	-0.49	177788429	124893	83.32	1415	1453	1404	1855	999	1427	1423.53	2.88	21583	-80	1452	1439	1426	1413	1400	1433	1407	174	428	500	990	1	1	34895243	496	26.79	1.02	12	0.36	53.00	1399.00	1750	20230922	-18.86	1198	20230726	18.53	1750	-18.86	20230922	1198	18.53	20230726	1750	-18.86	20230922	1198	18.53	20230726	2.93	N	006050	500	174 억		1006172	N	N	0	N	00	N
28	20231226	140216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1422	-5	5	-0.35	167082655	117329	78.27	1415	1453	1404	1855	999	1427	1424.05	2.88	21583	-1201	1452	1439	1426	1413	1400	1433	1407	174	428	500	990	1	1	34895243	496	26.83	1.02	12	0.34	53.00	1399.00	1750	20230922	-18.74	1198	20230726	18.70	1750	-18.74	20230922	1198	18.70	20230726	1750	-18.74	20230922	1198	18.70	20230726	2.93	N	006050	500	174 억		1006172	N	N	0	N	00	N
29	20231226	130216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1441	14	2	0.98	139054993	97663	65.15	1415	1453	1404	1855	999	1427	1423.82	2.88	21583	-1499	1452	1439	1426	1413	1400	1433	1407	174	428	500	990	1	1	34895243	503	27.19	1.03	12	0.28	53.00	1399.00	1750	20230922	-17.66	1198	20230726	20.28	1750	-17.66	20230922	1198	20.28	20230726	1750	-17.66	20230922	1198	20.28	20230726	2.93	N	006050	500	174 억		1006172	N	N	0	N	00	N
30	20231226	120216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1414	-13	5	-0.91	60289867	42693	28.48	1415	1429	1404	1855	999	1427	1412.17	2.88	21583	-1787	1452	1439	1426	1413	1400	1433	1407	174	428	500	990	1	1	34895243	493	26.68	1.01	12	0.12	53.00	1399.00	1750	20230922	-19.20	1198	20230726	18.03	1750	-19.20	20230922	1198	18.03	20230726	1750	-19.20	20230922	1198	18.03	20230726	2.93	N	006050	500	174 억		1006172	N	N	0	N	00	N
31	20231226	110217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1415	-12	5	-0.84	59188522	41913	27.96	1415	1429	1404	1855	999	1427	1412.18	2.88	21583	-1757	1452	1439	1426	1413	1400	1433	1407	174	428	500	990	1	1	34895243	494	26.70	1.01	12	0.12	53.00	1399.00	1750	20230922	-19.14	1198	20230726	18.11	1750	-19.14	20230922	1198	18.11	20230726	1750	-19.14	20230922	1198	18.11	20230726	2.93	N	006050	500	174 억		1006172	N	N	0	N	00	N
32	20231226	100216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1429	2	2	0.14	52822933	37417	24.96	1415	1429	1404	1855	999	1427	1411.74	2.88	21583	-2633	1452	1439	1426	1413	1400	1433	1407	174	428	500	990	1	1	34895243	499	26.96	1.02	12	0.11	53.00	1399.00	1750	20230922	-18.34	1198	20230726	19.28	1750	-18.34	20230922	1198	19.28	20230726	1750	-18.34	20230922	1198	19.28	20230726	2.93	N	006050	500	174 억		1006172	N	N	0	N	00	N
33	20231226	090216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1413	-14	5	-0.98	6718187	4748	3.17	1415	1415	1413	1855	999	1427	1414.95	2.88	21583	780	1452	1439	1426	1413	1400	1433	1407	174	428	500	990	1	1	34895243	493	26.66	1.01	12	0.01	53.00	1399.00	1750	20230922	-19.26	1198	20230726	17.95	1750	-19.26	20230922	1198	17.95	20230726	1750	-19.26	20230922	1198	17.95	20230726	2.93	N	006050	500	174 억		1006172	N	N	0	N	00	N
34	20231222	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1427	1	2	0.07	212761442	149658	66.17	1430	1439	1413	1853	999	1426	1421.65	2.87	0	8988	1495	1460	1443	1408	1391	1452	1400	174	427	500	990	1	1	34895243	498	26.92	1.02	12	0.43	53.00	1399.00	1750	20230922	-18.46	1198	20230726	19.12	1750	-18.46	20230922	1198	19.12	20230726	1750	-18.46	20230922	1198	19.12	20230726	3.01	N	006050	500	174 억		1001473	N	N	0	N	00	N
35	20231222	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1421	-5	5	-0.35	191807019	134916	59.66	1430	1439	1413	1853	999	1426	1421.68	2.87	0	8060	1495	1460	1443	1408	1391	1452	1400	174	427	500	990	1	1	34895243	496	26.81	1.02	12	0.39	53.00	1399.00	1750	20230922	-18.80	1198	20230726	18.61	1750	-18.80	20230922	1198	18.61	20230726	1750	-18.80	20230922	1198	18.61	20230726	3.01	N	006050	500	174 억		1001473	N	N	0	N	00	N
36	20231222	140213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1422	-4	5	-0.28	140689632	98893	43.73	1430	1439	1415	1853	999	1426	1422.65	2.87	0	6166	1495	1460	1443	1408	1391	1452	1400	174	427	500	990	1	1	34895243	496	26.83	1.02	12	0.28	53.00	1399.00	1750	20230922	-18.74	1198	20230726	18.70	1750	-18.74	20230922	1198	18.70	20230726	1750	-18.74	20230922	1198	18.70	20230726	3.01	N	006050	500	174 억		1001473	N	N	0	N	00	N
37	20231222	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1420	-6	5	-0.42	109886001	77156	34.12	1430	1439	1417	1853	999	1426	1424.21	2.87	0	4596	1495	1460	1443	1408	1391	1452	1400	174	427	500	990	1	1	34895243	496	26.79	1.02	12	0.22	53.00	1399.00	1750	20230922	-18.86	1198	20230726	18.53	1750	-18.86	20230922	1198	18.53	20230726	1750	-18.86	20230922	1198	18.53	20230726	3.01	N	006050	500	174 억		1001473	N	N	0	N	00	N
38	20231222	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1428	2	2	0.14	78139281	54813	24.24	1430	1439	1420	1853	999	1426	1425.56	2.87	0	1120	1495	1460	1443	1408	1391	1452	1400	174	427	500	990	1	1	34895243	498	26.94	1.02	12	0.16	53.00	1399.00	1750	20230922	-18.40	1198	20230726	19.20	1750	-18.40	20230922	1198	19.20	20230726	1750	-18.40	20230922	1198	19.20	20230726	3.01	N	006050	500	174 억		1001473	N	N	0	N	00	N
39	20231222	110213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1425	-1	5	-0.07	36701547	25677	11.35	1430	1439	1425	1853	999	1426	1429.35	2.87	0	-1340	1495	1460	1443	1408	1391	1452	1400	174	427	500	990	1	1	34895243	497	26.89	1.02	12	0.07	53.00	1399.00	1750	20230922	-18.57	1198	20230726	18.95	1750	-18.57	20230922	1198	18.95	20230726	1750	-18.57	20230922	1198	18.95	20230726	3.01	N	006050	500	174 억		1001473	N	N	0	N	00	N
40	20231222	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1432	6	2	0.42	15851927	11078	4.90	1430	1439	1426	1853	999	1426	1430.94	2.87	0	-1967	1495	1460	1443	1408	1391	1452	1400	174	427	500	990	1	1	34895243	500	27.02	1.02	12	0.03	53.00	1399.00	1750	20230922	-18.17	1198	20230726	19.53	1750	-18.17	20230922	1198	19.53	20230726	1750	-18.17	20230922	1198	19.53	20230726	3.01	N	006050	500	174 억		1001473	N	N	0	N	00	N
41	20231222	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1435	9	2	0.63	828929	579	0.26	1430	1435	1430	1853	999	1426	1431.66	2.87	0	-31	1495	1460	1443	1408	1391	1452	1400	174	427	500	990	1	1	34895243	501	27.08	1.03	12	0.00	53.00	1399.00	1750	20230922	-18.00	1198	20230726	19.78	1750	-18.00	20230922	1198	19.78	20230726	1750	-18.00	20230922	1198	19.78	20230726	3.01	N	006050	500	174 억		1001473	N	N	0	N	00	N
42	20231221	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1426	-44	5	-2.99	267844086	185398	59.13	1470	1478	1426	1911	1029	1470	1444.70	2.97	0	-35420	1503	1486	1453	1436	1403	1495	1445	174	441	500	1020	1	1	34895243	498	26.91	1.02	12	0.53	53.00	1399.00	1750	20230922	-18.51	1198	20230726	19.03	1750	-18.51	20230922	1198	19.03	20230726	1750	-18.51	20230922	1198	19.03	20230726	3.01	N	006050	500	174 억		1037859	N	N	0	N	00	N
43	20231221	150213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1437	-33	5	-2.24	225870325	156027	49.76	1470	1478	1428	1911	1029	1470	1447.64	2.97	0	-22947	1503	1486	1453	1436	1403	1495	1445	174	441	500	1020	1	1	34895243	501	27.11	1.03	12	0.45	53.00	1399.00	1750	20230922	-17.89	1198	20230726	19.95	1750	-17.89	20230922	1198	19.95	20230726	1750	-17.89	20230922	1198	19.95	20230726	3.01	N	006050	500	174 억		1037859	N	N	0	N	00	N
44	20231221	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1436	-34	5	-2.31	178304962	122810	39.17	1470	1478	1436	1911	1029	1470	1451.88	2.97	0	-11874	1503	1486	1453	1436	1403	1495	1445	174	441	500	1020	1	1	34895243	501	27.09	1.03	12	0.35	53.00	1399.00	1750	20230922	-17.94	1198	20230726	19.87	1750	-17.94	20230922	1198	19.87	20230726	1750	-17.94	20230922	1198	19.87	20230726	3.01	N	006050	500	174 억		1037859	N	N	0	N	00	N
45	20231221	130213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1445	-25	5	-1.70	130546099	89697	28.61	1470	1478	1440	1911	1029	1470	1455.41	2.97	0	-3590	1503	1486	1453	1436	1403	1495	1445	174	441	500	1020	1	1	34895243	504	27.26	1.03	12	0.26	53.00	1399.00	1750	20230922	-17.43	1198	20230726	20.62	1750	-17.43	20230922	1198	20.62	20230726	1750	-17.43	20230922	1198	20.62	20230726	3.01	N	006050	500	174 억		1037859	N	N	0	N	00	N
46	20231221	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1452	-18	5	-1.22	108696991	74592	23.79	1470	1478	1440	1911	1029	1470	1457.22	2.97	0	-3435	1503	1486	1453	1436	1403	1495	1445	174	441	500	1020	1	1	34895243	507	27.40	1.04	12	0.21	53.00	1399.00	1750	20230922	-17.03	1198	20230726	21.20	1750	-17.03	20230922	1198	21.20	20230726	1750	-17.03	20230922	1198	21.20	20230726	3.01	N	006050	500	174 억		1037859	N	N	0	N	00	N
47	20231221	110213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1450	-20	5	-1.36	99148522	67994	21.68	1470	1478	1440	1911	1029	1470	1458.20	2.97	0	-3419	1503	1486	1453	1436	1403	1495	1445	174	441	500	1020	1	1	34895243	506	27.36	1.04	12	0.19	53.00	1399.00	1750	20230922	-17.14	1198	20230726	21.04	1750	-17.14	20230922	1198	21.04	20230726	1750	-17.14	20230922	1198	21.04	20230726	3.01	N	006050	500	174 억		1037859	N	N	0	N	00	N
48	20231221	100211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1464	-6	5	-0.41	43402527	29586	9.44	1470	1478	1455	1911	1029	1470	1467.00	2.97	0	-2507	1503	1486	1453	1436	1403	1495	1445	174	441	500	1020	1	1	34895243	511	27.62	1.05	12	0.08	53.00	1399.00	1750	20230922	-16.34	1198	20230726	22.20	1750	-16.34	20230922	1198	22.20	20230726	1750	-16.34	20230922	1198	22.20	20230726	3.01	N	006050	500	174 억		1037859	N	N	0	N	00	N
49	20231221	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	1	2	0.07	5631585	3831	1.22	1470	1471	1470	1911	1029	1470	1470.00	2.97	0	-86	1503	1486	1453	1436	1403	1495	1445	174	441	500	1020	1	1	34895243	513	27.75	1.05	12	0.01	53.00	1399.00	1750	20230922	-15.94	1198	20230726	22.79	1750	-15.94	20230922	1198	22.79	20230726	1750	-15.94	20230922	1198	22.79	20230726	3.01	N	006050	500	174 억		1037859	N	N	0	N	00	N
50	20231220	160214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	3	2	0.20	453276304	313556	495.36	1467	1470	1420	1907	1027	1467	1445.51	3.10	0	-458	1491	1479	1462	1450	1433	1470	1441	174	440	500	1020	1	1	34895243	513	27.74	1.05	12	0.90	53.00	1399.00	1765	20221216	-16.71	1198	20230726	22.70	1750	-16.00	20230922	1198	22.70	20230726	1750	-16.00	20230922	1198	22.70	20230726	3.01	N	006050	500	174 억		1080184	N	N	0	N	00	N
51	20231220	150222	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	2	2	0.14	351039992	243394	384.51	1467	1470	1420	1907	1027	1467	1442.27	3.10	0	314	1491	1479	1462	1450	1433	1470	1441	174	440	500	1020	1	1	34895243	513	27.72	1.05	12	0.70	53.00	1399.00	1765	20221216	-16.77	1198	20230726	22.62	1750	-16.06	20230922	1198	22.62	20230726	1750	-16.06	20230922	1198	22.62	20230726	3.01	N	006050	500	174 억		1080184	N	N	0	N	00	N
52	20231220	140225	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1434	-33	5	-2.25	261242209	181395	286.57	1467	1470	1420	1907	1027	1467	1440.18	3.10	0	9676	1491	1479	1462	1450	1433	1470	1441	174	440	500	1020	1	1	34895243	500	27.06	1.03	12	0.52	53.00	1399.00	1765	20221216	-18.75	1198	20230726	19.70	1750	-18.06	20230922	1198	19.70	20230726	1750	-18.06	20230922	1198	19.70	20230726	3.01	N	006050	500	174 억		1080184	N	N	0	N	00	N
53	20231220	130223	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1436	-31	5	-2.11	235640482	163551	258.38	1467	1470	1420	1907	1027	1467	1440.78	3.10	0	11662	1491	1479	1462	1450	1433	1470	1441	174	440	500	1020	1	1	34895243	501	27.09	1.03	12	0.47	53.00	1399.00	1765	20221216	-18.64	1198	20230726	19.87	1750	-17.94	20230922	1198	19.87	20230726	1750	-17.94	20230922	1198	19.87	20230726	3.01	N	006050	500	174 억		1080184	N	N	0	N	00	N
54	20231220	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1435	-32	5	-2.18	216688527	150303	237.45	1467	1470	1420	1907	1027	1467	1441.68	3.10	0	12909	1491	1479	1462	1450	1433	1470	1441	174	440	500	1020	1	1	34895243	501	27.08	1.03	12	0.43	53.00	1399.00	1765	20221216	-18.70	1198	20230726	19.78	1750	-18.00	20230922	1198	19.78	20230726	1750	-18.00	20230922	1198	19.78	20230726	3.01	N	006050	500	174 억		1080184	N	N	0	N	00	N
55	20231220	110213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1445	-22	5	-1.50	159116304	110017	173.81	1467	1470	1434	1907	1027	1467	1446.29	3.10	0	12168	1491	1479	1462	1450	1433	1470	1441	174	440	500	1020	1	1	34895243	504	27.26	1.03	12	0.32	53.00	1399.00	1765	20221216	-18.13	1198	20230726	20.62	1750	-17.43	20230922	1198	20.62	20230726	1750	-17.43	20230922	1198	20.62	20230726	3.01	N	006050	500	174 억		1080184	N	N	0	N	00	N
56	20231220	100211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1455	-12	5	-0.82	96605161	66612	105.23	1467	1470	1441	1907	1027	1467	1450.27	3.10	0	7007	1491	1479	1462	1450	1433	1470	1441	174	440	500	1020	1	1	34895243	508	27.45	1.04	12	0.19	53.00	1399.00	1765	20221216	-17.56	1198	20230726	21.45	1750	-16.86	20230922	1198	21.45	20230726	1750	-16.86	20230922	1198	21.45	20230726	3.01	N	006050	500	174 억		1080184	N	N	0	N	00	N
57	20231220	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	0	3	0.00	302202	206	0.33	1467	1467	1467	1907	1027	1467	1467.00	3.10	0	55	1491	1479	1462	1450	1433	1470	1441	174	440	500	1020	1	1	34895243	512	27.68	1.05	12	0.00	53.00	1399.00	1765	20221216	-16.88	1198	20230726	22.45	1750	-16.17	20230922	1198	22.45	20230726	1750	-16.17	20230922	1198	22.45	20230726	3.01	N	006050	500	174 억		1080184	N	N	0	N	00	N
58	20231219	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	1	2	0.07	92552845	63299	97.90	1468	1474	1445	1905	1027	1466	1462.15	3.07	0	9278	1518	1491	1473	1446	1428	1505	1460	174	439	500	1020	1	1	34895243	512	27.68	1.05	12	0.18	53.00	1399.00	1770	20221215	-17.12	1198	20230726	22.45	1750	-16.17	20230922	1198	22.45	20230726	1750	-16.17	20230922	1198	22.45	20230726	3.00	N	006050	500	174 억		1071011	N	N	0	N	00	N
59	20231219	150212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	1	2	0.07	88669803	60645	93.79	1468	1474	1445	1905	1027	1466	1462.11	3.07	0	9397	1518	1491	1473	1446	1428	1505	1460	174	439	500	1020	1	1	34895243	512	27.68	1.05	12	0.17	53.00	1399.00	1770	20221215	-17.12	1198	20230726	22.45	1750	-16.17	20230922	1198	22.45	20230726	1750	-16.17	20230922	1198	22.45	20230726	3.00	N	006050	500	174 억		1071011	N	N	0	N	00	N
60	20231219	140213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	-6	5	-0.41	85922106	58767	90.89	1468	1474	1445	1905	1027	1466	1462.08	3.07	0	9695	1518	1491	1473	1446	1428	1505	1460	174	439	500	1020	1	1	34895243	509	27.55	1.04	12	0.17	53.00	1399.00	1770	20221215	-17.51	1198	20230726	21.87	1750	-16.57	20230922	1198	21.87	20230726	1750	-16.57	20230922	1198	21.87	20230726	3.00	N	006050	500	174 억		1071011	N	N	0	N	00	N
61	20231219	130213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1468	2	2	0.14	69896073	47797	73.92	1468	1474	1445	1905	1027	1466	1462.35	3.07	0	9700	1518	1491	1473	1446	1428	1505	1460	174	439	500	1020	1	1	34895243	512	27.70	1.05	12	0.14	53.00	1399.00	1770	20221215	-17.06	1198	20230726	22.54	1750	-16.11	20230922	1198	22.54	20230726	1750	-16.11	20230922	1198	22.54	20230726	3.00	N	006050	500	174 억		1071011	N	N	0	N	00	N
62	20231219	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	1	2	0.07	67734241	46321	71.64	1468	1474	1445	1905	1027	1466	1462.28	3.07	0	10383	1518	1491	1473	1446	1428	1505	1460	174	439	500	1020	1	1	34895243	512	27.68	1.05	12	0.13	53.00	1399.00	1770	20221215	-17.12	1198	20230726	22.45	1750	-16.17	20230922	1198	22.45	20230726	1750	-16.17	20230922	1198	22.45	20230726	3.00	N	006050	500	174 억		1071011	N	N	0	N	00	N
63	20231219	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	3	2	0.20	51419019	35215	54.46	1468	1470	1445	1905	1027	1466	1460.15	3.07	0	8086	1518	1491	1473	1446	1428	1505	1460	174	439	500	1020	1	1	34895243	513	27.72	1.05	12	0.10	53.00	1399.00	1770	20221215	-17.01	1198	20230726	22.62	1750	-16.06	20230922	1198	22.62	20230726	1750	-16.06	20230922	1198	22.62	20230726	3.00	N	006050	500	174 억		1071011	N	N	0	N	00	N
64	20231219	100212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	-6	5	-0.41	47300535	32409	50.12	1468	1468	1445	1905	1027	1466	1459.49	3.07	0	7454	1518	1491	1473	1446	1428	1505	1460	174	439	500	1020	1	1	34895243	509	27.55	1.04	12	0.09	53.00	1399.00	1770	20221215	-17.51	1198	20230726	21.87	1750	-16.57	20230922	1198	21.87	20230726	1750	-16.57	20230922	1198	21.87	20230726	3.00	N	006050	500	174 억		1071011	N	N	0	N	00	N
65	20231219	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	1	2	0.07	3863244	2633	4.07	1468	1468	1467	1905	1027	1466	1467.24	3.07	0	-2274	1518	1491	1473	1446	1428	1505	1460	174	439	500	1020	1	1	34895243	512	27.68	1.05	12	0.01	53.00	1399.00	1770	20221215	-17.12	1198	20230726	22.45	1750	-16.17	20230922	1198	22.45	20230726	1750	-16.17	20230922	1198	22.45	20230726	3.00	N	006050	500	174 억		1071011	N	N	0	N	00	N
66	20231218	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1466	9	2	0.62	94772246	64530	62.14	1457	1500	1455	1894	1020	1457	1468.65	3.04	0	10277	1485	1471	1457	1443	1429	1464	1436	174	437	500	1010	1	1	34895243	512	27.66	1.05	12	0.18	53.00	1399.00	1770	20221215	-17.18	1198	20230726	22.37	1750	-16.23	20230922	1198	22.37	20230726	1750	-16.23	20230922	1198	22.37	20230726	3.00	N	006050	500	174 억		1060737	N	N	0	N	00	N
67	20231218	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1458	1	2	0.07	77378312	52640	50.69	1457	1500	1455	1894	1020	1457	1469.95	3.04	0	10660	1485	1471	1457	1443	1429	1464	1436	174	437	500	1010	1	1	34895243	509	27.51	1.04	12	0.15	53.00	1399.00	1770	20221215	-17.63	1198	20230726	21.70	1750	-16.69	20230922	1198	21.70	20230726	1750	-16.69	20230922	1198	21.70	20230726	3.00	N	006050	500	174 억		1060737	N	N	0	N	00	N
68	20231218	140212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	13	2	0.89	70354726	47830	46.06	1457	1500	1455	1894	1020	1457	1470.93	3.04	0	10660	1485	1471	1457	1443	1429	1464	1436	174	437	500	1010	1	1	34895243	513	27.74	1.05	12	0.14	53.00	1399.00	1770	20221215	-16.95	1198	20230726	22.70	1750	-16.00	20230922	1198	22.70	20230726	1750	-16.00	20230922	1198	22.70	20230726	3.00	N	006050	500	174 억		1060737	N	N	0	N	00	N
69	20231218	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	14	2	0.96	62742597	42632	41.05	1457	1500	1455	1894	1020	1457	1471.73	3.04	0	10666	1485	1471	1457	1443	1429	1464	1436	174	437	500	1010	1	1	34895243	513	27.75	1.05	12	0.12	53.00	1399.00	1770	20221215	-16.89	1198	20230726	22.79	1750	-15.94	20230922	1198	22.79	20230726	1750	-15.94	20230922	1198	22.79	20230726	3.00	N	006050	500	174 억		1060737	N	N	0	N	00	N
70	20231218	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	18	2	1.24	55503363	37710	36.31	1457	1500	1455	1894	1020	1457	1471.85	3.04	0	12001	1485	1471	1457	1443	1429	1464	1436	174	437	500	1010	1	1	34895243	515	27.83	1.05	12	0.11	53.00	1399.00	1770	20221215	-16.67	1198	20230726	23.12	1750	-15.71	20230922	1198	23.12	20230726	1750	-15.71	20230922	1198	23.12	20230726	3.00	N	006050	500	174 억		1060737	N	N	0	N	00	N
71	20231218	110211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1477	20	2	1.37	48527180	32976	31.76	1457	1500	1455	1894	1020	1457	1471.59	3.04	0	12237	1485	1471	1457	1443	1429	1464	1436	174	437	500	1010	1	1	34895243	515	27.87	1.06	12	0.09	53.00	1399.00	1770	20221215	-16.55	1198	20230726	23.29	1750	-15.60	20230922	1198	23.29	20230726	1750	-15.60	20230922	1198	23.29	20230726	3.00	N	006050	500	174 억		1060737	N	N	0	N	00	N
72	20231218	100211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	16	2	1.10	44010568	29910	28.80	1457	1500	1455	1894	1020	1457	1471.43	3.04	0	12375	1485	1471	1457	1443	1429	1464	1436	174	437	500	1010	1	1	34895243	514	27.79	1.05	12	0.09	53.00	1399.00	1770	20221215	-16.78	1198	20230726	22.95	1750	-15.83	20230922	1198	22.95	20230726	1750	-15.83	20230922	1198	22.95	20230726	3.00	N	006050	500	174 억		1060737	N	N	0	N	00	N
73	20231218	090209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1456	-1	5	-0.07	569324	391	0.38	1457	1457	1455	1894	1020	1457	1456.07	3.04	0	-172	1485	1471	1457	1443	1429	1464	1436	174	437	500	1010	1	1	34895243	508	27.47	1.04	12	0.00	53.00	1399.00	1770	20221215	-17.74	1198	20230726	21.54	1750	-16.80	20230922	1198	21.54	20230726	1750	-16.80	20230922	1198	21.54	20230726	3.00	N	006050	500	174 억		1060737	N	N	0	N	00	N
74	20231215	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1457	-9	5	-0.61	151225241	103641	108.24	1470	1471	1443	1905	1027	1466	1459.13	3.04	0	910	1502	1483	1471	1452	1440	1478	1447	174	439	500	1020	1	1	34895243	508	27.49	1.04	12	0.30	53.00	1399.00	1770	20221215	-17.68	1198	20230726	21.62	1750	-16.74	20230922	1198	21.62	20230726	1770	-17.68	20221215	1198	21.62	20230726	2.96	N	006050	500	174 억		1059346	N	N	0	N	00	N
75	20231215	150212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1466	0	3	0.00	133633509	91607	95.67	1470	1471	1443	1905	1027	1466	1458.77	3.04	0	911	1502	1483	1471	1452	1440	1478	1447	174	439	500	1020	1	1	34895243	512	27.66	1.05	12	0.26	53.00	1399.00	1770	20221215	-17.18	1198	20230726	22.37	1750	-16.23	20230922	1198	22.37	20230726	1770	-17.18	20221215	1198	22.37	20230726	2.96	N	006050	500	174 억		1059346	N	N	0	N	00	N
76	20231215	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1468	2	2	0.14	105807939	72603	75.83	1470	1471	1443	1905	1027	1466	1457.35	3.04	0	220	1502	1483	1471	1452	1440	1478	1447	174	439	500	1020	1	1	34895243	512	27.70	1.05	12	0.21	53.00	1399.00	1770	20221215	-17.06	1198	20230726	22.54	1750	-16.11	20230922	1198	22.54	20230726	1770	-17.06	20221215	1198	22.54	20230726	2.96	N	006050	500	174 억		1059346	N	N	0	N	00	N
77	20231215	130210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1461	-5	5	-0.34	101954235	69972	73.08	1470	1471	1443	1905	1027	1466	1457.07	3.04	0	77	1502	1483	1471	1452	1440	1478	1447	174	439	500	1020	1	1	34895243	510	27.57	1.04	12	0.20	53.00	1399.00	1770	20221215	-17.46	1198	20230726	21.95	1750	-16.51	20230922	1198	21.95	20230726	1770	-17.46	20221215	1198	21.95	20230726	2.96	N	006050	500	174 억		1059346	N	N	0	N	00	N
78	20231215	120210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1455	-11	5	-0.75	56485163	38928	40.66	1470	1470	1443	1905	1027	1466	1451.02	3.04	0	80	1502	1483	1471	1452	1440	1478	1447	174	439	500	1020	1	1	34895243	508	27.45	1.04	12	0.11	53.00	1399.00	1770	20221215	-17.80	1198	20230726	21.45	1750	-16.86	20230922	1198	21.45	20230726	1770	-17.80	20221215	1198	21.45	20230726	2.96	N	006050	500	174 억		1059346	N	N	0	N	00	N
79	20231215	110211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	-6	5	-0.41	27422201	18859	19.70	1470	1470	1443	1905	1027	1466	1454.06	3.04	0	-1571	1502	1483	1471	1452	1440	1478	1447	174	439	500	1020	1	1	34895243	509	27.55	1.04	12	0.05	53.00	1399.00	1770	20221215	-17.51	1198	20230726	21.87	1750	-16.57	20230922	1198	21.87	20230726	1770	-17.51	20221215	1198	21.87	20230726	2.96	N	006050	500	174 억		1059346	N	N	0	N	00	N
80	20231215	100212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1450	-16	5	-1.09	17513526	12052	12.59	1470	1470	1443	1905	1027	1466	1453.16	3.04	0	-1068	1502	1483	1471	1452	1440	1478	1447	174	439	500	1020	1	1	34895243	506	27.36	1.04	12	0.03	53.00	1399.00	1770	20221215	-18.08	1198	20230726	21.04	1750	-17.14	20230922	1198	21.04	20230726	1770	-18.08	20221215	1198	21.04	20230726	2.96	N	006050	500	174 억		1059346	N	N	0	N	00	N
81	20231215	090210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	3	2	0.20	284736	194	0.20	1470	1470	1465	1905	1027	1466	1467.71	3.04	0	-114	1502	1483	1471	1452	1440	1478	1447	174	439	500	1020	1	1	34895243	513	27.72	1.05	12	0.00	53.00	1399.00	1770	20221215	-17.01	1198	20230726	22.62	1750	-16.06	20230922	1198	22.62	20230726	1770	-17.01	20221215	1198	22.62	20230726	2.96	N	006050	500	174 억		1059346	N	N	0	N	00	N
82	20231214	160211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1466	-9	5	-0.61	140365462	95407	72.44	1475	1490	1459	1917	1033	1475	1471.23	3.06	0	-10457	1513	1494	1478	1459	1443	1486	1451	174	442	500	1030	1	1	34895243	512	27.66	1.05	12	0.27	53.00	1399.00	1770	20221215	-17.18	1198	20230726	22.37	1750	-16.23	20230922	1198	22.37	20230726	1770	-17.18	20221215	1198	22.37	20230726	2.93	N	006050	500	174 억		1068065	N	N	0	N	00	N
83	20231214	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1468	-7	5	-0.47	118399542	80386	61.04	1475	1490	1460	1917	1033	1475	1472.89	3.06	0	-9877	1513	1494	1478	1459	1443	1486	1451	174	442	500	1030	1	1	34895243	512	27.70	1.05	12	0.23	53.00	1399.00	1770	20221215	-17.06	1198	20230726	22.54	1750	-16.11	20230922	1198	22.54	20230726	1770	-17.06	20221215	1198	22.54	20230726	2.93	N	006050	500	174 억		1068065	N	N	0	N	00	N
84	20231214	140216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	-4	5	-0.27	106461809	72237	54.85	1475	1490	1460	1917	1033	1475	1473.79	3.06	0	-9071	1513	1494	1478	1459	1443	1486	1451	174	442	500	1030	1	1	34895243	513	27.75	1.05	12	0.21	53.00	1399.00	1770	20221215	-16.89	1198	20230726	22.79	1750	-15.94	20230922	1198	22.79	20230726	1770	-16.89	20221215	1198	22.79	20230726	2.93	N	006050	500	174 억		1068065	N	N	0	N	00	N
85	20231214	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1472	-3	5	-0.20	86892980	58864	44.69	1475	1490	1466	1917	1033	1475	1476.17	3.06	0	-7544	1513	1494	1478	1459	1443	1486	1451	174	442	500	1030	1	1	34895243	514	27.77	1.05	12	0.17	53.00	1399.00	1770	20221215	-16.84	1198	20230726	22.87	1750	-15.89	20230922	1198	22.87	20230726	1770	-16.84	20221215	1198	22.87	20230726	2.93	N	006050	500	174 억		1068065	N	N	0	N	00	N
86	20231214	120217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	-1	5	-0.07	85241065	57743	43.84	1475	1490	1466	1917	1033	1475	1476.21	3.06	0	-6648	1513	1494	1478	1459	1443	1486	1451	174	442	500	1030	1	1	34895243	514	27.81	1.05	12	0.17	53.00	1399.00	1770	20221215	-16.72	1198	20230726	23.04	1750	-15.77	20230922	1198	23.04	20230726	1770	-16.72	20221215	1198	23.04	20230726	2.93	N	006050	500	174 억		1068065	N	N	0	N	00	N
87	20231214	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	-5	5	-0.34	75092281	50833	38.60	1475	1490	1468	1917	1033	1475	1477.23	3.06	0	-2795	1513	1494	1478	1459	1443	1486	1451	174	442	500	1030	1	1	34895243	513	27.74	1.05	12	0.15	53.00	1399.00	1770	20221215	-16.95	1198	20230726	22.70	1750	-16.00	20230922	1198	22.70	20230726	1770	-16.95	20221215	1198	22.70	20230726	2.93	N	006050	500	174 억		1068065	N	N	0	N	00	N
88	20231214	100210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	4	2	0.27	35822957	24190	18.37	1475	1490	1475	1917	1033	1475	1480.90	3.06	0	5356	1513	1494	1478	1459	1443	1486	1451	174	442	500	1030	1	1	34895243	516	27.91	1.06	12	0.07	53.00	1399.00	1770	20221215	-16.44	1198	20230726	23.46	1750	-15.49	20230922	1198	23.46	20230726	1770	-16.44	20221215	1198	23.46	20230726	2.93	N	006050	500	174 억		1068065	N	N	0	N	00	N
89	20231214	090203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1482	7	2	0.47	757849	513	0.39	1475	1482	1475	1917	1033	1475	1477.29	3.06	0	3	1513	1494	1478	1459	1443	1486	1451	174	442	500	1030	1	1	34895243	517	27.96	1.06	12	0.00	53.00	1399.00	1770	20221215	-16.27	1198	20230726	23.71	1750	-15.31	20230922	1198	23.71	20230726	1770	-16.27	20221215	1198	23.71	20230726	2.93	N	006050	500	174 억		1068065	N	N	0	N	00	N
90	20231213	160208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	-22	5	-1.47	164398854	111577	98.79	1497	1497	1462	1946	1048	1497	1473.41	3.09	0	-13696	1514	1505	1491	1482	1468	1498	1475	174	449	500	1040	1	1	34895243	515	27.83	1.05	12	0.32	53.00	1399.00	1770	20221215	-16.67	1198	20230726	23.12	1750	-15.71	20230922	1198	23.12	20230726	1770	-16.67	20221215	1198	23.12	20230726	2.89	N	006050	500	174 억		1078556	N	N	0	N	00	N
91	20231213	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	-23	5	-1.54	136691804	92720	82.09	1497	1497	1462	1946	1048	1497	1474.24	3.09	0	-12313	1514	1505	1491	1482	1468	1498	1475	174	449	500	1040	1	1	34895243	514	27.81	1.05	12	0.27	53.00	1399.00	1770	20221215	-16.72	1198	20230726	23.04	1750	-15.77	20230922	1198	23.04	20230726	1770	-16.72	20221215	1198	23.04	20230726	2.89	N	006050	500	174 억		1078556	N	N	0	N	00	N
92	20231213	140216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1478	-19	5	-1.27	89367700	60603	53.66	1497	1497	1466	1946	1048	1497	1474.64	3.09	0	-10107	1514	1505	1491	1482	1468	1498	1475	174	449	500	1040	1	1	34895243	516	27.89	1.06	12	0.17	53.00	1399.00	1770	20221215	-16.50	1198	20230726	23.37	1750	-15.54	20230922	1198	23.37	20230726	1770	-16.50	20221215	1198	23.37	20230726	2.89	N	006050	500	174 억		1078556	N	N	0	N	00	N
93	20231213	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	-18	5	-1.20	78318892	53136	47.05	1497	1497	1466	1946	1048	1497	1473.93	3.09	0	-8689	1514	1505	1491	1482	1468	1498	1475	174	449	500	1040	1	1	34895243	516	27.91	1.06	12	0.15	53.00	1399.00	1770	20221215	-16.44	1198	20230726	23.46	1750	-15.49	20230922	1198	23.46	20230726	1770	-16.44	20221215	1198	23.46	20230726	2.89	N	006050	500	174 억		1078556	N	N	0	N	00	N
94	20231213	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	-18	5	-1.20	48182263	32649	28.91	1497	1497	1466	1946	1048	1497	1475.77	3.09	0	-7135	1514	1505	1491	1482	1468	1498	1475	174	449	500	1040	1	1	34895243	516	27.91	1.06	12	0.09	53.00	1399.00	1770	20221215	-16.44	1198	20230726	23.46	1750	-15.49	20230922	1198	23.46	20230726	1770	-16.44	20221215	1198	23.46	20230726	2.89	N	006050	500	174 억		1078556	N	N	0	N	00	N
95	20231213	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	-18	5	-1.20	41779003	28314	25.07	1497	1497	1466	1946	1048	1497	1475.56	3.09	0	-6549	1514	1505	1491	1482	1468	1498	1475	174	449	500	1040	1	1	34895243	516	27.91	1.06	12	0.08	53.00	1399.00	1770	20221215	-16.44	1198	20230726	23.46	1750	-15.49	20230922	1198	23.46	20230726	1770	-16.44	20221215	1198	23.46	20230726	2.89	N	006050	500	174 억		1078556	N	N	0	N	00	N
96	20231213	100214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	-23	5	-1.54	38356773	25999	23.02	1497	1497	1466	1946	1048	1497	1475.32	3.09	0	-6488	1514	1505	1491	1482	1468	1498	1475	174	449	500	1040	1	1	34895243	514	27.81	1.05	12	0.07	53.00	1399.00	1770	20221215	-16.72	1198	20230726	23.04	1750	-15.77	20230922	1198	23.04	20230726	1770	-16.72	20221215	1198	23.04	20230726	2.89	N	006050	500	174 억		1078556	N	N	0	N	00	N
97	20231213	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1496	-1	5	-0.07	263456	176	0.16	1497	1497	1495	1946	1048	1497	1496.91	3.09	0	-1	1514	1505	1491	1482	1468	1498	1475	174	449	500	1040	1	1	34895243	522	28.23	1.07	12	0.00	53.00	1399.00	1770	20221215	-15.48	1198	20230726	24.87	1750	-14.51	20230922	1198	24.87	20230726	1770	-15.48	20221215	1198	24.87	20230726	2.89	N	006050	500	174 억		1078556	N	N	0	N	00	N
98	20231212	160207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1497	-11	5	-0.73	167014754	112387	36.80	1498	1500	1477	1960	1056	1508	1486.05	3.09	0	-5252	1576	1541	1513	1478	1450	1528	1465	174	452	500	1050	1	1	34895243	522	28.25	1.07	12	0.32	53.00	1399.00	1770	20221215	-15.42	1198	20230726	24.96	1750	-14.46	20230922	1198	24.96	20230726	1770	-15.42	20221215	1198	24.96	20230726	2.67	N	006050	500	174 억		1079107	N	N	0	N	00	N
99	20231212	150208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1494	-14	5	-0.93	160357095	107935	35.35	1498	1500	1477	1960	1056	1508	1485.68	3.09	0	-5045	1576	1541	1513	1478	1450	1528	1465	174	452	500	1050	1	1	34895243	521	28.19	1.07	12	0.31	53.00	1399.00	1770	20221215	-15.59	1198	20230726	24.71	1750	-14.63	20230922	1198	24.71	20230726	1770	-15.59	20221215	1198	24.71	20230726	2.67	N	006050	500	174 억		1079107	N	N	0	N	00	N
100	20231212	140204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1488	-20	5	-1.33	144584012	97329	31.87	1498	1500	1477	1960	1056	1508	1485.52	3.09	0	-4697	1576	1541	1513	1478	1450	1528	1465	174	452	500	1050	1	1	34895243	519	28.08	1.06	12	0.28	53.00	1399.00	1770	20221215	-15.93	1198	20230726	24.21	1750	-14.97	20230922	1198	24.21	20230726	1770	-15.93	20221215	1198	24.21	20230726	2.67	N	006050	500	174 억		1079107	N	N	0	N	00	N
101	20231212	130203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1485	-23	5	-1.53	99815286	67178	22.00	1498	1500	1477	1960	1056	1508	1485.83	3.09	0	-1727	1576	1541	1513	1478	1450	1528	1465	174	452	500	1050	1	1	34895243	518	28.02	1.06	12	0.19	53.00	1399.00	1770	20221215	-16.10	1198	20230726	23.96	1750	-15.14	20230922	1198	23.96	20230726	1770	-16.10	20221215	1198	23.96	20230726	2.67	N	006050	500	174 억		1079107	N	N	0	N	00	N
102	20231212	120201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	-29	5	-1.92	89713266	60376	19.77	1498	1500	1477	1960	1056	1508	1485.91	3.09	0	-1049	1576	1541	1513	1478	1450	1528	1465	174	452	500	1050	1	1	34895243	516	27.91	1.06	12	0.17	53.00	1399.00	1770	20221215	-16.44	1198	20230726	23.46	1750	-15.49	20230922	1198	23.46	20230726	1770	-16.44	20221215	1198	23.46	20230726	2.67	N	006050	500	174 억		1079107	N	N	0	N	00	N
103	20231212	110202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1483	-25	5	-1.66	51769867	34774	11.39	1498	1500	1481	1960	1056	1508	1488.75	3.09	0	211	1576	1541	1513	1478	1450	1528	1465	174	452	500	1050	1	1	34895243	517	27.98	1.06	12	0.10	53.00	1399.00	1770	20221215	-16.21	1198	20230726	23.79	1750	-15.26	20230922	1198	23.79	20230726	1770	-16.21	20221215	1198	23.79	20230726	2.67	N	006050	500	174 억		1079107	N	N	0	N	00	N
104	20231212	100209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1492	-16	5	-1.06	21682010	14543	4.76	1498	1500	1486	1960	1056	1508	1490.89	3.09	0	904	1576	1541	1513	1478	1450	1528	1465	174	452	500	1050	1	1	34895243	521	28.15	1.07	12	0.04	53.00	1399.00	1770	20221215	-15.71	1198	20230726	24.54	1750	-14.74	20230922	1198	24.54	20230726	1770	-15.71	20221215	1198	24.54	20230726	2.67	N	006050	500	174 억		1079107	N	N	0	N	00	N
105	20231212	090206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1500	-8	5	-0.53	698082	466	0.15	1498	1500	1498	1960	1056	1508	1498.03	3.09	0	-70	1576	1541	1513	1478	1450	1528	1465	174	452	500	1050	1	1	34895243	523	28.30	1.07	12	0.00	53.00	1399.00	1770	20221215	-15.25	1198	20230726	25.21	1750	-14.29	20230922	1198	25.21	20230726	1770	-15.25	20221215	1198	25.21	20230726	2.67	N	006050	500	174 억		1079107	N	N	0	N	00	N
106	20231211	160207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1508	-9	5	-0.59	459712728	305192	58.48	1548	1548	1485	1972	1062	1517	1506.30	3.14	19225	-7247	1621	1568	1532	1479	1443	1551	1462	174	455	500	1060	1	1	34895243	526	28.45	1.08	12	0.87	53.00	1399.00	1770	20221215	-14.80	1198	20230726	25.88	1750	-13.83	20230922	1198	25.88	20230726	1770	-14.80	20221215	1198	25.88	20230726	2.71	N	006050	500	174 억		1096852	N	N	0	N	00	N
107	20231211	150207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1494	-23	5	-1.52	441263696	292888	56.12	1548	1548	1485	1972	1062	1517	1506.59	3.14	19225	-6349	1621	1568	1532	1479	1443	1551	1462	174	455	500	1060	1	1	34895243	521	28.19	1.07	12	0.84	53.00	1399.00	1770	20221215	-15.59	1198	20230726	24.71	1750	-14.63	20230922	1198	24.71	20230726	1770	-15.59	20221215	1198	24.71	20230726	2.71	N	006050	500	174 억		1096852	N	N	0	N	00	N
108	20231211	140207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1497	-20	5	-1.32	395028805	261930	50.19	1548	1548	1485	1972	1062	1517	1508.14	3.14	19225	-1089	1621	1568	1532	1479	1443	1551	1462	174	455	500	1060	1	1	34895243	522	28.25	1.07	12	0.75	53.00	1399.00	1770	20221215	-15.42	1198	20230726	24.96	1750	-14.46	20230922	1198	24.96	20230726	1770	-15.42	20221215	1198	24.96	20230726	2.71	N	006050	500	174 억		1096852	N	N	0	N	00	N
109	20231211	130207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1504	-13	5	-0.86	352679790	233591	44.76	1548	1548	1485	1972	1062	1517	1509.82	3.14	19225	-1234	1621	1568	1532	1479	1443	1551	1462	174	455	500	1060	1	1	34895243	525	28.38	1.08	12	0.67	53.00	1399.00	1770	20221215	-15.03	1198	20230726	25.54	1750	-14.06	20230922	1198	25.54	20230726	1770	-15.03	20221215	1198	25.54	20230726	2.71	N	006050	500	174 억		1096852	N	N	0	N	00	N
110	20231211	120208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1505	-12	5	-0.79	344608818	228206	43.73	1548	1548	1485	1972	1062	1517	1510.08	3.14	19225	-628	1621	1568	1532	1479	1443	1551	1462	174	455	500	1060	1	1	34895243	525	28.40	1.08	12	0.65	53.00	1399.00	1770	20221215	-14.97	1198	20230726	25.63	1750	-14.00	20230922	1198	25.63	20230726	1770	-14.97	20221215	1198	25.63	20230726	2.71	N	006050	500	174 억		1096852	N	N	0	N	00	N
111	20231211	110206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1497	-20	5	-1.32	316931905	209726	40.19	1548	1548	1485	1972	1062	1517	1511.17	3.14	19225	2179	1621	1568	1532	1479	1443	1551	1462	174	455	500	1060	1	1	34895243	522	28.25	1.07	12	0.60	53.00	1399.00	1770	20221215	-15.42	1198	20230726	24.96	1750	-14.46	20230922	1198	24.96	20230726	1770	-15.42	20221215	1198	24.96	20230726	2.71	N	006050	500	174 억		1096852	N	N	0	N	00	N
112	20231211	100207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1500	-17	5	-1.12	206091388	135446	25.95	1548	1548	1498	1972	1062	1517	1521.58	3.14	19225	7507	1621	1568	1532	1479	1443	1551	1462	174	455	500	1060	1	1	34895243	523	28.30	1.07	12	0.39	53.00	1399.00	1770	20221215	-15.25	1198	20230726	25.21	1750	-14.29	20230922	1198	25.21	20230726	1770	-15.25	20221215	1198	25.21	20230726	2.71	N	006050	500	174 억		1096852	N	N	0	N	00	N
113	20231211	090207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1542	25	2	1.65	16499600	10689	2.05	1548	1548	1520	1972	1062	1517	1543.77	3.14	19225	-4103	1621	1568	1532	1479	1443	1551	1462	174	455	500	1060	1	1	34895243	538	29.09	1.10	12	0.03	53.00	1399.00	1770	20221215	-12.88	1198	20230726	28.71	1750	-11.89	20230922	1198	28.71	20230726	1770	-12.88	20221215	1198	28.71	20230726	2.71	N	006050	500	174 억		1096852	N	N	0	N	00	N
114	20231208	160205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1517	7	2	0.46	797151337	518342	112.99	1533	1585	1496	1963	1057	1510	1537.90	3.14	0	-11354	1607	1558	1489	1440	1371	1583	1465	174	453	500	1050	1	1	34895243	529	28.62	1.08	12	1.49	53.00	1399.00	1820	20221206	-16.65	1198	20230726	26.63	1750	-13.31	20230922	1198	26.63	20230726	1770	-14.29	20221215	1198	26.63	20230726	2.68	N	006050	500	174 억		1096852	N	N	0	N	00	N
115	20231208	150206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1514	4	2	0.26	784501941	510003	111.17	1533	1585	1496	1963	1057	1510	1538.24	3.14	0	-11331	1607	1558	1489	1440	1371	1583	1465	174	453	500	1050	1	1	34895243	528	28.57	1.08	12	1.46	53.00	1399.00	1820	20221206	-16.81	1198	20230726	26.38	1750	-13.49	20230922	1198	26.38	20230726	1770	-14.46	20221215	1198	26.38	20230726	2.68	N	006050	500	174 억		1096852	N	N	0	N	00	N
116	20231208	140205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1515	5	2	0.33	733708717	476306	103.83	1533	1585	1496	1963	1057	1510	1540.43	3.14	0	-18877	1607	1558	1489	1440	1371	1583	1465	174	453	500	1050	1	1	34895243	529	28.58	1.08	12	1.36	53.00	1399.00	1820	20221206	-16.76	1198	20230726	26.46	1750	-13.43	20230922	1198	26.46	20230726	1770	-14.41	20221215	1198	26.46	20230726	2.68	N	006050	500	174 억		1096852	N	N	0	N	00	N
117	20231208	130204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1518	8	2	0.53	707420628	458894	100.03	1533	1585	1496	1963	1057	1510	1541.59	3.14	0	-20618	1607	1558	1489	1440	1371	1583	1465	174	453	500	1050	1	1	34895243	530	28.64	1.09	12	1.32	53.00	1399.00	1820	20221206	-16.59	1198	20230726	26.71	1750	-13.26	20230922	1198	26.71	20230726	1770	-14.24	20221215	1198	26.71	20230726	2.68	N	006050	500	174 억		1096852	N	N	0	N	00	N
118	20231208	120205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1540	30	2	1.99	659634143	427579	93.21	1533	1585	1496	1963	1057	1510	1542.74	3.14	0	-21657	1607	1558	1489	1440	1371	1583	1465	174	453	500	1050	1	1	34895243	537	29.06	1.10	12	1.23	53.00	1399.00	1820	20221206	-15.38	1198	20230726	28.55	1750	-12.00	20230922	1198	28.55	20230726	1770	-12.99	20221215	1198	28.55	20230726	2.68	N	006050	500	174 억		1096852	N	N	0	N	00	N
119	20231208	110205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1553	43	2	2.85	483531501	313441	68.33	1533	1585	1496	1963	1057	1510	1542.68	3.14	0	-14949	1607	1558	1489	1440	1371	1583	1465	174	453	500	1050	1	1	34895243	542	29.30	1.11	12	0.90	53.00	1399.00	1820	20221206	-14.67	1198	20230726	29.63	1750	-11.26	20230922	1198	29.63	20230726	1770	-12.26	20221215	1198	29.63	20230726	2.68	N	006050	500	174 억		1096852	N	N	0	N	00	N
120	20231208	100206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1518	8	2	0.53	84601817	56003	12.21	1533	1533	1496	1963	1057	1510	1510.67	3.14	0	-4725	1607	1558	1489	1440	1371	1583	1465	174	453	500	1050	1	1	34895243	530	28.64	1.09	12	0.16	53.00	1399.00	1820	20221206	-16.59	1198	20230726	26.71	1750	-13.26	20230922	1198	26.71	20230726	1770	-14.24	20221215	1198	26.71	20230726	2.68	N	006050	500	174 억		1096852	N	N	0	N	00	N
121	20231208	090204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1515	5	2	0.33	10879020	7160	1.56	1533	1533	1503	1963	1057	1510	1519.72	3.14	0	-287	1607	1558	1489	1440	1371	1583	1465	174	453	500	1050	1	1	34895243	529	28.58	1.08	12	0.02	53.00	1399.00	1820	20221206	-16.76	1198	20230726	26.46	1750	-13.43	20230922	1198	26.46	20230726	1770	-14.41	20221215	1198	26.46	20230726	2.68	N	006050	500	174 억		1096852	N	N	0	N	00	N
122	20231207	160204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1510	57	2	3.92	683807021	455821	675.62	1452	1538	1420	1888	1018	1453	1500.14	3.15	0	10237	1480	1466	1453	1439	1426	1460	1433	174	435	500	1010	1	1	34895243	527	28.49	1.08	12	1.31	53.00	1399.00	1820	20221206	-17.03	1198	20230726	26.04	1750	-13.71	20230922	1198	26.04	20230726	1770	-14.69	20221215	1198	26.04	20230726	2.65	N	006050	500	174 억		1097605	N	N	0	N	00	N
123	20231207	150205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1503	50	2	3.44	658053141	438731	650.29	1452	1538	1420	1888	1018	1453	1499.90	3.15	0	12308	1480	1466	1453	1439	1426	1460	1433	174	435	500	1010	1	1	34895243	524	28.36	1.07	12	1.26	53.00	1399.00	1820	20221206	-17.42	1198	20230726	25.46	1750	-14.11	20230922	1198	25.46	20230726	1770	-15.08	20221215	1198	25.46	20230726	2.65	N	006050	500	174 억		1097605	N	N	0	N	00	N
124	20231207	140205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1504	51	2	3.51	596289824	397492	589.17	1452	1538	1420	1888	1018	1453	1500.13	3.15	0	13454	1480	1466	1453	1439	1426	1460	1433	174	435	500	1010	1	1	34895243	525	28.38	1.08	12	1.14	53.00	1399.00	1820	20221206	-17.36	1198	20230726	25.54	1750	-14.06	20230922	1198	25.54	20230726	1770	-15.03	20221215	1198	25.54	20230726	2.65	N	006050	500	174 억		1097605	N	N	0	N	00	N
125	20231207	130203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1515	62	2	4.27	551281324	367674	544.97	1452	1538	1420	1888	1018	1453	1499.38	3.15	0	10938	1480	1466	1453	1439	1426	1460	1433	174	435	500	1010	1	1	34895243	529	28.58	1.08	12	1.05	53.00	1399.00	1820	20221206	-16.76	1198	20230726	26.46	1750	-13.43	20230922	1198	26.46	20230726	1770	-14.41	20221215	1198	26.46	20230726	2.65	N	006050	500	174 억		1097605	N	N	0	N	00	N
126	20231207	120204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1525	72	2	4.96	334548686	224947	333.42	1452	1527	1420	1888	1018	1453	1487.23	3.15	0	-2709	1480	1466	1453	1439	1426	1460	1433	174	435	500	1010	1	1	34895243	532	28.77	1.09	12	0.64	53.00	1399.00	1820	20221206	-16.21	1198	20230726	27.30	1750	-12.86	20230922	1198	27.30	20230726	1770	-13.84	20221215	1198	27.30	20230726	2.65	N	006050	500	174 억		1097605	N	N	0	N	00	N
127	20231207	110201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	22	2	1.51	94828444	65013	96.36	1452	1478	1420	1888	1018	1453	1458.61	3.15	0	-7405	1480	1466	1453	1439	1426	1460	1433	174	435	500	1010	1	1	34895243	515	27.83	1.05	12	0.19	53.00	1399.00	1820	20221206	-18.96	1198	20230726	23.12	1750	-15.71	20230922	1198	23.12	20230726	1770	-16.67	20221215	1198	23.12	20230726	2.65	N	006050	500	174 억		1097605	N	N	0	N	00	N
128	20231207	100203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1440	-13	5	-0.89	13298500	9244	13.70	1452	1454	1420	1888	1018	1453	1438.61	3.15	0	-99	1480	1466	1453	1439	1426	1460	1433	174	435	500	1010	1	1	34895243	502	27.17	1.03	12	0.03	53.00	1399.00	1820	20221206	-20.88	1198	20230726	20.20	1750	-17.71	20230922	1198	20.20	20230726	1770	-18.64	20221215	1198	20.20	20230726	2.65	N	006050	500	174 억		1097605	N	N	0	N	00	N
129	20231207	090204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1452	-1	5	-0.07	1164506	802	1.19	1452	1454	1452	1888	1018	1453	1452.00	3.15	0	0	1480	1466	1453	1439	1426	1460	1433	174	435	500	1010	1	1	34895243	507	27.40	1.04	12	0.00	53.00	1399.00	1820	20221206	-20.22	1198	20230726	21.20	1750	-17.03	20230922	1198	21.20	20230726	1770	-17.97	20221215	1198	21.20	20230726	2.65	N	006050	500	174 억		1097605	N	N	0	N	00	N
130	20231206	160200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1453	-14	5	-0.95	97856719	67466	30.34	1461	1467	1440	1907	1027	1467	1450.45	3.16	0	-6215	1505	1485	1462	1442	1419	1496	1453	174	440	500	1020	1	1	34895243	507	27.42	1.04	12	0.19	53.00	1399.00	1820	20221206	-20.16	1198	20230726	21.29	1750	-16.97	20230922	1198	21.29	20230726	1820	-20.16	20221206	1198	21.29	20230726	2.61	N	006050	500	174 억		1103787	N	N	0	N	00	N
131	20231206	150206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1450	-17	5	-1.16	88960679	61326	27.58	1461	1467	1440	1907	1027	1467	1450.61	3.16	0	-5344	1505	1485	1462	1442	1419	1496	1453	174	440	500	1020	1	1	34895243	506	27.36	1.04	12	0.18	53.00	1399.00	1820	20221206	-20.33	1198	20230726	21.04	1750	-17.14	20230922	1198	21.04	20230726	1820	-20.33	20221206	1198	21.04	20230726	2.61	N	006050	500	174 억		1103787	N	N	0	N	00	N
132	20231206	140202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1446	-21	5	-1.43	72513099	49932	22.45	1461	1467	1440	1907	1027	1467	1452.22	3.16	0	-4547	1505	1485	1462	1442	1419	1496	1453	174	440	500	1020	1	1	34895243	505	27.28	1.03	12	0.14	53.00	1399.00	1820	20221206	-20.55	1198	20230726	20.70	1750	-17.37	20230922	1198	20.70	20230726	1820	-20.55	20221206	1198	20.70	20230726	2.61	N	006050	500	174 억		1103787	N	N	0	N	00	N
133	20231206	130203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1442	-25	5	-1.70	59032993	40614	18.26	1461	1467	1441	1907	1027	1467	1453.50	3.16	0	-4520	1505	1485	1462	1442	1419	1496	1453	174	440	500	1020	1	1	34895243	503	27.21	1.03	12	0.12	53.00	1399.00	1820	20221206	-20.77	1198	20230726	20.37	1750	-17.60	20230922	1198	20.37	20230726	1820	-20.77	20221206	1198	20.37	20230726	2.61	N	006050	500	174 억		1103787	N	N	0	N	00	N
134	20231206	120201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1451	-16	5	-1.09	51325293	35285	15.87	1461	1467	1446	1907	1027	1467	1454.57	3.16	0	-3814	1505	1485	1462	1442	1419	1496	1453	174	440	500	1020	1	1	34895243	506	27.38	1.04	12	0.10	53.00	1399.00	1820	20221206	-20.27	1198	20230726	21.12	1750	-17.09	20230922	1198	21.12	20230726	1820	-20.27	20221206	1198	21.12	20230726	2.61	N	006050	500	174 억		1103787	N	N	0	N	00	N
135	20231206	110204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1449	-18	5	-1.23	45297044	31124	14.00	1461	1467	1446	1907	1027	1467	1455.35	3.16	0	-3552	1505	1485	1462	1442	1419	1496	1453	174	440	500	1020	1	1	34895243	506	27.34	1.04	12	0.09	53.00	1399.00	1820	20221206	-20.38	1198	20230726	20.95	1750	-17.20	20230922	1198	20.95	20230726	1820	-20.38	20221206	1198	20.95	20230726	2.61	N	006050	500	174 억		1103787	N	N	0	N	00	N
136	20231206	100203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1450	-17	5	-1.16	30752288	21077	9.48	1461	1467	1447	1907	1027	1467	1459.03	3.16	0	-3365	1505	1485	1462	1442	1419	1496	1453	174	440	500	1020	1	1	34895243	506	27.36	1.04	12	0.06	53.00	1399.00	1820	20221206	-20.33	1198	20230726	21.04	1750	-17.14	20230922	1198	21.04	20230726	1820	-20.33	20221206	1198	21.04	20230726	2.61	N	006050	500	174 억		1103787	N	N	0	N	00	N
137	20231206	090204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1465	-2	5	-0.14	1530083	1047	0.47	1461	1465	1461	1907	1027	1467	1461.12	3.16	0	90	1505	1485	1462	1442	1419	1496	1453	174	440	500	1020	1	1	34895243	511	27.64	1.05	12	0.00	53.00	1399.00	1820	20221206	-19.51	1198	20230726	22.29	1750	-16.29	20230922	1198	22.29	20230726	1820	-19.51	20221206	1198	22.29	20230726	2.61	N	006050	500	174 억		1103787	N	N	0	N	00	N
138	20231205	160204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	28	2	1.95	325578533	222378	219.61	1455	1482	1439	1870	1008	1439	1464.08	3.18	0	-6605	1468	1453	1425	1410	1382	1461	1418	174	431	500	1000	1	1	34895243	512	27.68	1.05	12	0.64	53.00	1399.00	1820	20221206	-19.40	1198	20230726	22.45	1750	-16.17	20230922	1198	22.45	20230726	1820	-19.40	20221206	1198	22.45	20230726	2.61	N	006050	500	174 억		1110452	N	N	0	N	00	N
139	20231205	150204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1462	23	2	1.60	308974974	211025	208.40	1455	1482	1439	1870	1008	1439	1464.16	3.18	0	-5647	1468	1453	1425	1410	1382	1461	1418	174	431	500	1000	1	1	34895243	510	27.58	1.05	12	0.60	53.00	1399.00	1820	20221206	-19.67	1198	20230726	22.04	1750	-16.46	20230922	1198	22.04	20230726	1820	-19.67	20221206	1198	22.04	20230726	2.61	N	006050	500	174 억		1110452	N	N	0	N	00	N
140	20231205	140204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	28	2	1.95	274809513	187633	185.30	1455	1482	1439	1870	1008	1439	1464.61	3.18	0	1076	1468	1453	1425	1410	1382	1461	1418	174	431	500	1000	1	1	34895243	512	27.68	1.05	12	0.54	53.00	1399.00	1820	20221206	-19.40	1198	20230726	22.45	1750	-16.17	20230922	1198	22.45	20230726	1820	-19.40	20221206	1198	22.45	20230726	2.61	N	006050	500	174 억		1110452	N	N	0	N	00	N
141	20231205	130203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	35	2	2.43	254541928	173792	171.63	1455	1482	1439	1870	1008	1439	1464.64	3.18	0	6192	1468	1453	1425	1410	1382	1461	1418	174	431	500	1000	1	1	34895243	514	27.81	1.05	12	0.50	53.00	1399.00	1820	20221206	-19.01	1198	20230726	23.04	1750	-15.77	20230922	1198	23.04	20230726	1820	-19.01	20221206	1198	23.04	20230726	2.61	N	006050	500	174 억		1110452	N	N	0	N	00	N
142	20231205	120203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	28	2	1.95	232302751	158666	156.69	1455	1482	1439	1870	1008	1439	1464.10	3.18	0	7878	1468	1453	1425	1410	1382	1461	1418	174	431	500	1000	1	1	34895243	512	27.68	1.05	12	0.45	53.00	1399.00	1820	20221206	-19.40	1198	20230726	22.45	1750	-16.17	20230922	1198	22.45	20230726	1820	-19.40	20221206	1198	22.45	20230726	2.61	N	006050	500	174 억		1110452	N	N	0	N	00	N
143	20231205	110203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	32	2	2.22	217800064	148803	146.95	1455	1482	1439	1870	1008	1439	1463.68	3.18	0	8776	1468	1453	1425	1410	1382	1461	1418	174	431	500	1000	1	1	34895243	513	27.75	1.05	12	0.43	53.00	1399.00	1820	20221206	-19.18	1198	20230726	22.79	1750	-15.94	20230922	1198	22.79	20230726	1820	-19.18	20221206	1198	22.79	20230726	2.61	N	006050	500	174 억		1110452	N	N	0	N	00	N
144	20231205	100203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	36	2	2.50	147479571	101102	99.84	1455	1482	1439	1870	1008	1439	1458.72	3.18	0	4146	1468	1453	1425	1410	1382	1461	1418	174	431	500	1000	1	1	34895243	515	27.83	1.05	12	0.29	53.00	1399.00	1820	20221206	-18.96	1198	20230726	23.12	1750	-15.71	20230922	1198	23.12	20230726	1820	-18.96	20221206	1198	23.12	20230726	2.61	N	006050	500	174 억		1110452	N	N	0	N	00	N
145	20231205	090201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1455	16	2	1.11	6113910	4202	4.15	1455	1455	1455	1870	1008	1439	1455.00	3.18	0	-294	1468	1453	1425	1410	1382	1461	1418	174	431	500	1000	1	1	34895243	508	27.45	1.04	12	0.01	53.00	1399.00	1820	20221206	-20.05	1198	20230726	21.45	1750	-16.86	20230922	1198	21.45	20230726	1820	-20.05	20221206	1198	21.45	20230726	2.61	N	006050	500	174 억		1110452	N	N	0	N	00	N
146	20231204	160203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1439	-1	5	-0.07	144402104	101208	187.88	1435	1440	1397	1872	1008	1440	1426.79	3.20	0	-4454	1477	1458	1447	1428	1417	1453	1423	174	432	500	1000	1	1	34895243	502	27.15	1.03	12	0.29	53.00	1399.00	1820	20221206	-20.93	1198	20230726	20.12	1750	-17.77	20230922	1198	20.12	20230726	1820	-20.93	20221206	1198	20.12	20230726	2.60	N	006050	500	174 억		1114906	N	N	0	N	00	N
147	20231204	150204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1439	-1	5	-0.07	139258919	97619	181.22	1435	1440	1397	1872	1008	1440	1426.56	3.20	0	-4443	1477	1458	1447	1428	1417	1453	1423	174	432	500	1000	1	1	34895243	502	27.15	1.03	12	0.28	53.00	1399.00	1820	20221206	-20.93	1198	20230726	20.12	1750	-17.77	20230922	1198	20.12	20230726	1820	-20.93	20221206	1198	20.12	20230726	2.60	N	006050	500	174 억		1114906	N	N	0	N	00	N
148	20231204	140202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1438	-2	5	-0.14	138013049	96750	179.61	1435	1440	1397	1872	1008	1440	1426.49	3.20	0	-4472	1477	1458	1447	1428	1417	1453	1423	174	432	500	1000	1	1	34895243	502	27.13	1.03	12	0.28	53.00	1399.00	1820	20221206	-20.99	1198	20230726	20.03	1750	-17.83	20230922	1198	20.03	20230726	1820	-20.99	20221206	1198	20.03	20230726	2.60	N	006050	500	174 억		1114906	N	N	0	N	00	N
149	20231204	130202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1434	-6	5	-0.42	129984231	91160	169.23	1435	1440	1397	1872	1008	1440	1425.89	3.20	0	-3196	1477	1458	1447	1428	1417	1453	1423	174	432	500	1000	1	1	34895243	500	27.06	1.03	12	0.26	53.00	1399.00	1820	20221206	-21.21	1198	20230726	19.70	1750	-18.06	20230922	1198	19.70	20230726	1820	-21.21	20221206	1198	19.70	20230726	2.60	N	006050	500	174 억		1114906	N	N	0	N	00	N
150	20231204	120202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1434	-6	5	-0.42	129370880	90730	168.43	1435	1440	1397	1872	1008	1440	1425.89	3.20	0	-3257	1477	1458	1447	1428	1417	1453	1423	174	432	500	1000	1	1	34895243	500	27.06	1.03	12	0.26	53.00	1399.00	1820	20221206	-21.21	1198	20230726	19.70	1750	-18.06	20230922	1198	19.70	20230726	1820	-21.21	20221206	1198	19.70	20230726	2.60	N	006050	500	174 억		1114906	N	N	0	N	00	N
151	20231204	110202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1436	-4	5	-0.28	75927096	53266	98.88	1435	1440	1397	1872	1008	1440	1425.43	3.20	0	-4806	1477	1458	1447	1428	1417	1453	1423	174	432	500	1000	1	1	34895243	501	27.09	1.03	12	0.15	53.00	1399.00	1820	20221206	-21.10	1198	20230726	19.87	1750	-17.94	20230922	1198	19.87	20230726	1820	-21.10	20221206	1198	19.87	20230726	2.60	N	006050	500	174 억		1114906	N	N	0	N	00	N
152	20231204	100202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1435	-5	5	-0.35	62305185	43759	81.24	1435	1440	1397	1872	1008	1440	1423.83	3.20	0	-5545	1477	1458	1447	1428	1417	1453	1423	174	432	500	1000	1	1	34895243	501	27.08	1.03	12	0.13	53.00	1399.00	1820	20221206	-21.15	1198	20230726	19.78	1750	-18.00	20230922	1198	19.78	20230726	1820	-21.15	20221206	1198	19.78	20230726	2.60	N	006050	500	174 억		1114906	N	N	0	N	00	N
153	20231204	090201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1439	-1	5	-0.07	3899181	2723	5.06	1435	1440	1427	1872	1008	1440	1431.94	3.20	0	-2607	1477	1458	1447	1428	1417	1453	1423	174	432	500	1000	1	1	34895243	502	27.15	1.03	12	0.01	53.00	1399.00	1820	20221206	-20.93	1198	20230726	20.12	1750	-17.77	20230922	1198	20.12	20230726	1820	-20.93	20221206	1198	20.12	20230726	2.60	N	006050	500	174 억		1114906	N	N	0	N	00	N
154	20231201	160202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1440	-20	5	-1.37	77882552	53867	40.47	1466	1466	1436	1898	1022	1460	1445.67	3.20	0	-1871	1495	1477	1442	1424	1389	1486	1433	174	438	500	1020	1	1	34895243	502	27.17	1.03	12	0.15	53.00	1399.00	1820	20221206	-20.88	1198	20230726	20.20	1750	-17.71	20230922	1198	20.20	20230726	1820	-20.88	20221206	1198	20.20	20230726	2.57	N	006050	500	174 억		1116574	N	N	0	N	00	N
155	20231201	150202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1440	-20	5	-1.37	74751821	51689	38.83	1466	1466	1436	1898	1022	1460	1446.02	3.20	0	-1871	1495	1477	1442	1424	1389	1486	1433	174	438	500	1020	1	1	34895243	502	27.17	1.03	12	0.15	53.00	1399.00	1820	20221206	-20.88	1198	20230726	20.20	1750	-17.71	20230922	1198	20.20	20230726	1820	-20.88	20221206	1198	20.20	20230726	2.57	N	006050	500	174 억		1116574	N	N	0	N	00	N
156	20231201	140202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1445	-15	5	-1.03	66641049	46051	34.59	1466	1466	1436	1898	1022	1460	1446.94	3.20	0	-1537	1495	1477	1442	1424	1389	1486	1433	174	438	500	1020	1	1	34895243	504	27.26	1.03	12	0.13	53.00	1399.00	1820	20221206	-20.60	1198	20230726	20.62	1750	-17.43	20230922	1198	20.62	20230726	1820	-20.60	20221206	1198	20.62	20230726	2.57	N	006050	500	174 억		1116574	N	N	0	N	00	N
157	20231201	130201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1446	-14	5	-0.96	66051841	45643	34.29	1466	1466	1436	1898	1022	1460	1446.97	3.20	0	-1511	1495	1477	1442	1424	1389	1486	1433	174	438	500	1020	1	1	34895243	505	27.28	1.03	12	0.13	53.00	1399.00	1820	20221206	-20.55	1198	20230726	20.70	1750	-17.37	20230922	1198	20.70	20230726	1820	-20.55	20221206	1198	20.70	20230726	2.57	N	006050	500	174 억		1116574	N	N	0	N	00	N
158	20231201	120202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1444	-16	5	-1.10	55751147	38494	28.92	1466	1466	1436	1898	1022	1460	1448.12	3.20	0	-1434	1495	1477	1442	1424	1389	1486	1433	174	438	500	1020	1	1	34895243	504	27.25	1.03	12	0.11	53.00	1399.00	1820	20221206	-20.66	1198	20230726	20.53	1750	-17.49	20230922	1198	20.53	20230726	1820	-20.66	20221206	1198	20.53	20230726	2.57	N	006050	500	174 억		1116574	N	N	0	N	00	N
159	20231201	110201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1446	-14	5	-0.96	53424370	36879	27.70	1466	1466	1436	1898	1022	1460	1448.45	3.20	0	-1213	1495	1477	1442	1424	1389	1486	1433	174	438	500	1020	1	1	34895243	505	27.28	1.03	12	0.11	53.00	1399.00	1820	20221206	-20.55	1198	20230726	20.70	1750	-17.37	20230922	1198	20.70	20230726	1820	-20.55	20221206	1198	20.70	20230726	2.57	N	006050	500	174 억		1116574	N	N	0	N	00	N
160	20231201	100202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1447	-13	5	-0.89	36128650	24870	18.68	1466	1466	1439	1898	1022	1460	1452.52	3.20	0	-1270	1495	1477	1442	1424	1389	1486	1433	174	438	500	1020	1	1	34895243	505	27.30	1.03	12	0.07	53.00	1399.00	1820	20221206	-20.49	1198	20230726	20.78	1750	-17.31	20230922	1198	20.78	20230726	1820	-20.49	20221206	1198	20.78	20230726	2.57	N	006050	500	174 억		1116574	N	N	0	N	00	N
161	20231201	090200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1464	4	2	0.27	6631619	4534	3.41	1466	1466	1458	1898	1022	1460	1463.04	3.20	0	-550	1495	1477	1442	1424	1389	1486	1433	174	438	500	1020	1	1	34895243	511	27.62	1.05	12	0.01	53.00	1399.00	1820	20221206	-19.56	1198	20230726	22.20	1750	-16.34	20230922	1198	22.20	20230726	1820	-19.56	20221206	1198	22.20	20230726	2.57	N	006050	500	174 억		1116574	N	N	0	N	00	N