KissMeData/006050/price/prices-20240701.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	20240731	160217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1135	-2	5	-0.18	46477216	41460	106.00	1138	1144	1114	1478	796	1137	1121.01	2.46	0	-1282	1163	1150	1137	1124	1111	1143	1117	174	341	500	770	1	1	34895243	396	51.59	0.80	12	0.12	22.00	1421.00	1750	20230922	-35.14	1047	20240627	8.40	1437	-21.02	20240102	1047	8.40	20240627	1750	-35.14	20230922	1047	8.40	20240627	2.66	N	006050	500	174 억		858438	N	N	0	N	00	N
3	20240731	150220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1121	-16	5	-1.41	39122885	34952	89.36	1138	1144	1114	1478	796	1137	1119.33	2.46	0	287	1163	1150	1137	1124	1111	1143	1117	174	341	500	770	1	1	34895243	391	50.95	0.79	12	0.10	22.00	1421.00	1750	20230922	-35.94	1047	20240627	7.07	1437	-21.99	20240102	1047	7.07	20240627	1750	-35.94	20230922	1047	7.07	20240627	2.66	N	006050	500	174 억		858438	N	N	0	N	00	N
4	20240731	140220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1126	-11	5	-0.97	36297599	32419	82.88	1138	1144	1114	1478	796	1137	1119.64	2.46	0	-302	1163	1150	1137	1124	1111	1143	1117	174	341	500	770	1	1	34895243	393	51.18	0.79	12	0.09	22.00	1421.00	1750	20230922	-35.66	1047	20240627	7.55	1437	-21.64	20240102	1047	7.55	20240627	1750	-35.66	20230922	1047	7.55	20240627	2.66	N	006050	500	174 억		858438	N	N	0	N	00	N
5	20240731	130218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1128	-9	5	-0.79	33887531	30276	77.40	1138	1144	1114	1478	796	1137	1119.29	2.46	0	938	1163	1150	1137	1124	1111	1143	1117	174	341	500	770	1	1	34895243	394	51.27	0.79	12	0.09	22.00	1421.00	1750	20230922	-35.54	1047	20240627	7.74	1437	-21.50	20240102	1047	7.74	20240627	1750	-35.54	20230922	1047	7.74	20240627	2.66	N	006050	500	174 억		858438	N	N	0	N	00	N
6	20240731	120220	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1125	-12	5	-1.06	17112613	15275	39.05	1138	1144	1114	1478	796	1137	1120.30	2.46	0	783	1163	1150	1137	1124	1111	1143	1117	174	341	500	770	1	1	34895243	393	51.14	0.79	12	0.04	22.00	1421.00	1750	20230922	-35.71	1047	20240627	7.45	1437	-21.71	20240102	1047	7.45	20240627	1750	-35.71	20230922	1047	7.45	20240627	2.66	N	006050	500	174 억		858438	N	N	0	N	00	N
7	20240731	110218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1129	-8	5	-0.70	16128850	14398	36.81	1138	1144	1114	1478	796	1137	1120.21	2.46	0	874	1163	1150	1137	1124	1111	1143	1117	174	341	500	770	1	1	34895243	394	51.32	0.79	12	0.04	22.00	1421.00	1750	20230922	-35.49	1047	20240627	7.83	1437	-21.43	20240102	1047	7.83	20240627	1750	-35.49	20230922	1047	7.83	20240627	2.66	N	006050	500	174 억		858438	N	N	0	N	00	N
8	20240731	100217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1120	-17	5	-1.50	4407098	3921	10.02	1138	1144	1120	1478	796	1137	1123.97	2.46	0	954	1163	1150	1137	1124	1111	1143	1117	174	341	500	770	1	1	34895243	391	50.91	0.79	12	0.01	22.00	1421.00	1750	20230922	-36.00	1047	20240627	6.97	1437	-22.06	20240102	1047	6.97	20240627	1750	-36.00	20230922	1047	6.97	20240627	2.66	N	006050	500	174 억		858438	N	N	0	N	00	N
9	20240731	090216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1144	7	2	0.62	5700	5	0.01	1138	1144	1138	1478	796	1137	1140.00	2.46	0	0	1163	1150	1137	1124	1111	1143	1117	174	341	500	770	1	1	34895243	399	52.00	0.81	12	0.00	22.00	1421.00	1750	20230922	-34.63	1047	20240627	9.26	1437	-20.39	20240102	1047	9.26	20240627	1750	-34.63	20230922	1047	9.26	20240627	2.66	N	006050	500	174 억		858438	N	N	0	N	00	N
10	20240730	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1137	-3	5	-0.26	44358001	39055	63.91	1141	1150	1124	1482	798	1140	1135.78	2.47	0	-2914	1156	1147	1142	1133	1128	1145	1131	174	342	500	770	1	1	34895243	397	51.68	0.80	12	0.11	22.00	1421.00	1750	20230922	-35.03	1047	20240627	8.60	1437	-20.88	20240102	1047	8.60	20240627	1750	-35.03	20230922	1047	8.60	20240627	2.70	N	006050	500	174 억		861352	N	N	0	N	00	N
11	20240730	150217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1135	-5	5	-0.44	41047281	36131	59.13	1141	1150	1124	1482	798	1140	1136.07	2.47	0	-3438	1156	1147	1142	1133	1128	1145	1131	174	342	500	770	1	1	34895243	396	51.59	0.80	12	0.10	22.00	1421.00	1750	20230922	-35.14	1047	20240627	8.40	1437	-21.02	20240102	1047	8.40	20240627	1750	-35.14	20230922	1047	8.40	20240627	2.70	N	006050	500	174 억		861352	N	N	0	N	00	N
12	20240730	140214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	-10	5	-0.88	32868968	28913	47.31	1141	1150	1125	1482	798	1140	1136.82	2.47	0	-3518	1156	1147	1142	1133	1128	1145	1131	174	342	500	770	1	1	34895243	394	51.36	0.80	12	0.08	22.00	1421.00	1750	20230922	-35.43	1047	20240627	7.93	1437	-21.36	20240102	1047	7.93	20240627	1750	-35.43	20230922	1047	7.93	20240627	2.70	N	006050	500	174 억		861352	N	N	0	N	00	N
13	20240730	130216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1141	1	2	0.09	15745243	13771	22.54	1141	1150	1133	1482	798	1140	1143.36	2.47	0	-1277	1156	1147	1142	1133	1128	1145	1131	174	342	500	770	1	1	34895243	398	51.86	0.80	12	0.04	22.00	1421.00	1750	20230922	-34.80	1047	20240627	8.98	1437	-20.60	20240102	1047	8.98	20240627	1750	-34.80	20230922	1047	8.98	20240627	2.70	N	006050	500	174 억		861352	N	N	0	N	00	N
14	20240730	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	3	2	0.26	13169824	11503	18.82	1141	1150	1135	1482	798	1140	1144.90	2.47	0	-980	1156	1147	1142	1133	1128	1145	1131	174	342	500	770	1	1	34895243	399	51.95	0.80	12	0.03	22.00	1421.00	1750	20230922	-34.69	1047	20240627	9.17	1437	-20.46	20240102	1047	9.17	20240627	1750	-34.69	20230922	1047	9.17	20240627	2.70	N	006050	500	174 억		861352	N	N	0	N	00	N
15	20240730	110216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1141	1	2	0.09	11228455	9798	16.03	1141	1150	1136	1482	798	1140	1145.99	2.47	0	-606	1156	1147	1142	1133	1128	1145	1131	174	342	500	770	1	1	34895243	398	51.86	0.80	12	0.03	22.00	1421.00	1750	20230922	-34.80	1047	20240627	8.98	1437	-20.60	20240102	1047	8.98	20240627	1750	-34.80	20230922	1047	8.98	20240627	2.70	N	006050	500	174 억		861352	N	N	0	N	00	N
16	20240730	100216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1141	1	2	0.09	8351522	7271	11.90	1141	1150	1140	1482	798	1140	1148.61	2.47	0	-509	1156	1147	1142	1133	1128	1145	1131	174	342	500	770	1	1	34895243	398	51.86	0.80	12	0.02	22.00	1421.00	1750	20230922	-34.80	1047	20240627	8.98	1437	-20.60	20240102	1047	8.98	20240627	1750	-34.80	20230922	1047	8.98	20240627	2.70	N	006050	500	174 억		861352	N	N	0	N	00	N
17	20240730	090217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1149	9	2	0.79	3431	3	0.00	1141	1149	1141	1482	798	1140	1143.67	2.47	0	0	1156	1147	1142	1133	1128	1145	1131	174	342	500	770	1	1	34895243	401	52.23	0.81	12	0.00	22.00	1421.00	1750	20230922	-34.34	1047	20240627	9.74	1437	-20.04	20240102	1047	9.74	20240627	1750	-34.34	20230922	1047	9.74	20240627	2.70	N	006050	500	174 억		861352	N	N	0	N	00	N
18	20240729	160216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1140	-1	5	-0.09	69815226	61109	180.16	1142	1151	1137	1483	799	1141	1142.47	2.46	0	3070	1164	1152	1143	1131	1122	1148	1127	174	342	500	770	1	1	34895243	398	51.82	0.80	12	0.18	22.00	1421.00	1750	20230922	-34.86	1047	20240627	8.88	1437	-20.67	20240102	1047	8.88	20240627	1750	-34.86	20230922	1047	8.88	20240627	2.72	N	006050	500	174 억		858282	N	N	0	N	00	N
19	20240729	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1148	7	2	0.61	66263539	58002	171.00	1142	1151	1137	1483	799	1141	1142.44	2.46	0	3344	1164	1152	1143	1131	1122	1148	1127	174	342	500	770	1	1	34895243	401	52.18	0.81	12	0.17	22.00	1421.00	1750	20230922	-34.40	1047	20240627	9.65	1437	-20.11	20240102	1047	9.65	20240627	1750	-34.40	20230922	1047	9.65	20240627	2.72	N	006050	500	174 억		858282	N	N	0	N	00	N
20	20240729	140214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1141	0	3	0.00	48063577	42066	124.02	1142	1151	1137	1483	799	1141	1142.58	2.46	0	1262	1164	1152	1143	1131	1122	1148	1127	174	342	500	770	1	1	34895243	398	51.86	0.80	12	0.12	22.00	1421.00	1750	20230922	-34.80	1047	20240627	8.98	1437	-20.60	20240102	1047	8.98	20240627	1750	-34.80	20230922	1047	8.98	20240627	2.72	N	006050	500	174 억		858282	N	N	0	N	00	N
21	20240729	130218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	2	2	0.18	40962351	35839	105.66	1142	1151	1137	1483	799	1141	1142.95	2.46	0	1190	1164	1152	1143	1131	1122	1148	1127	174	342	500	770	1	1	34895243	399	51.95	0.80	12	0.10	22.00	1421.00	1750	20230922	-34.69	1047	20240627	9.17	1437	-20.46	20240102	1047	9.17	20240627	1750	-34.69	20230922	1047	9.17	20240627	2.72	N	006050	500	174 억		858282	N	N	0	N	00	N
22	20240729	120214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	4	2	0.35	36592291	32009	94.37	1142	1151	1137	1483	799	1141	1143.19	2.46	0	370	1164	1152	1143	1131	1122	1148	1127	174	342	500	770	1	1	34895243	400	52.05	0.81	12	0.09	22.00	1421.00	1750	20230922	-34.57	1047	20240627	9.36	1437	-20.32	20240102	1047	9.36	20240627	1750	-34.57	20230922	1047	9.36	20240627	2.72	N	006050	500	174 억		858282	N	N	0	N	00	N
23	20240729	110215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1146	5	2	0.44	32888443	28763	84.80	1142	1151	1137	1483	799	1141	1143.43	2.46	0	11	1164	1152	1143	1131	1122	1148	1127	174	342	500	770	1	1	34895243	400	52.09	0.81	12	0.08	22.00	1421.00	1750	20230922	-34.51	1047	20240627	9.46	1437	-20.25	20240102	1047	9.46	20240627	1750	-34.51	20230922	1047	9.46	20240627	2.72	N	006050	500	174 억		858282	N	N	0	N	00	N
24	20240729	100215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1149	8	2	0.70	17670823	15413	45.44	1142	1151	1141	1483	799	1141	1146.49	2.46	0	364	1164	1152	1143	1131	1122	1148	1127	174	342	500	770	1	1	34895243	401	52.23	0.81	12	0.04	22.00	1421.00	1750	20230922	-34.34	1047	20240627	9.74	1437	-20.04	20240102	1047	9.74	20240627	1750	-34.34	20230922	1047	9.74	20240627	2.72	N	006050	500	174 억		858282	N	N	0	N	00	N
25	20240729	090215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	4	2	0.35	3429	3	0.01	1142	1145	1142	1483	799	1141	1143.00	2.46	0	0	1164	1152	1143	1131	1122	1148	1127	174	342	500	770	1	1	34895243	400	52.05	0.81	12	0.00	22.00	1421.00	1750	20230922	-34.57	1047	20240627	9.36	1437	-20.32	20240102	1047	9.36	20240627	1750	-34.57	20230922	1047	9.36	20240627	2.72	N	006050	500	174 억		858282	N	N	0	N	00	N
26	20240726	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1141	-1	5	-0.09	38674558	33919	41.00	1150	1155	1134	1484	800	1142	1140.20	2.45	0	3130	1164	1153	1144	1133	1124	1148	1128	174	342	500	770	1	1	34895243	398	51.86	0.80	12	0.10	22.00	1421.00	1750	20230922	-34.80	1047	20240627	8.98	1437	-20.60	20240102	1047	8.98	20240627	1750	-34.80	20230922	1047	8.98	20240627	2.79	N	006050	500	174 억		855152	N	N	0	N	00	N
27	20240726	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1151	9	2	0.79	35674631	31294	37.83	1150	1155	1134	1484	800	1142	1139.98	2.45	0	2004	1164	1153	1144	1133	1124	1148	1128	174	342	500	770	1	1	34895243	402	52.32	0.81	12	0.09	22.00	1421.00	1750	20230922	-34.23	1047	20240627	9.93	1437	-19.90	20240102	1047	9.93	20240627	1750	-34.23	20230922	1047	9.93	20240627	2.79	N	006050	500	174 억		855152	N	N	0	N	00	N
28	20240726	140216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1141	-1	5	-0.09	31150667	27332	33.04	1150	1155	1134	1484	800	1142	1139.71	2.45	0	1341	1164	1153	1144	1133	1124	1148	1128	174	342	500	770	1	1	34895243	398	51.86	0.80	12	0.08	22.00	1421.00	1750	20230922	-34.80	1047	20240627	8.98	1437	-20.60	20240102	1047	8.98	20240627	1750	-34.80	20230922	1047	8.98	20240627	2.79	N	006050	500	174 억		855152	N	N	0	N	00	N
29	20240726	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	1	2	0.09	23451228	20591	24.89	1150	1155	1134	1484	800	1142	1138.91	2.45	0	1343	1164	1153	1144	1133	1124	1148	1128	174	342	500	770	1	1	34895243	399	51.95	0.80	12	0.06	22.00	1421.00	1750	20230922	-34.69	1047	20240627	9.17	1437	-20.46	20240102	1047	9.17	20240627	1750	-34.69	20230922	1047	9.17	20240627	2.79	N	006050	500	174 억		855152	N	N	0	N	00	N
30	20240726	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1139	-3	5	-0.26	14547958	12767	15.43	1150	1155	1134	1484	800	1142	1139.50	2.45	0	880	1164	1153	1144	1133	1124	1148	1128	174	342	500	770	1	1	34895243	397	51.77	0.80	12	0.04	22.00	1421.00	1750	20230922	-34.91	1047	20240627	8.79	1437	-20.74	20240102	1047	8.79	20240627	1750	-34.91	20230922	1047	8.79	20240627	2.79	N	006050	500	174 억		855152	N	N	0	N	00	N
31	20240726	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1140	-2	5	-0.18	11992304	10516	12.71	1150	1155	1137	1484	800	1142	1140.39	2.45	0	998	1164	1153	1144	1133	1124	1148	1128	174	342	500	770	1	1	34895243	398	51.82	0.80	12	0.03	22.00	1421.00	1750	20230922	-34.86	1047	20240627	8.88	1437	-20.67	20240102	1047	8.88	20240627	1750	-34.86	20230922	1047	8.88	20240627	2.79	N	006050	500	174 억		855152	N	N	0	N	00	N
32	20240726	100214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1141	-1	5	-0.09	4448125	3892	4.70	1150	1155	1138	1484	800	1142	1142.89	2.45	0	-382	1164	1153	1144	1133	1124	1148	1128	174	342	500	770	1	1	34895243	398	51.86	0.80	12	0.01	22.00	1421.00	1750	20230922	-34.80	1047	20240627	8.98	1437	-20.60	20240102	1047	8.98	20240627	1750	-34.80	20230922	1047	8.98	20240627	2.79	N	006050	500	174 억		855152	N	N	0	N	00	N
33	20240726	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1155	13	2	1.14	808461	703	0.85	1150	1155	1150	1484	800	1142	1150.02	2.45	0	-195	1164	1153	1144	1133	1124	1148	1128	174	342	500	770	1	1	34895243	403	52.50	0.81	12	0.00	22.00	1421.00	1750	20230922	-34.00	1047	20240627	10.32	1437	-19.62	20240102	1047	10.32	20240627	1750	-34.00	20230922	1047	10.32	20240627	2.79	N	006050	500	174 억		855152	N	N	0	N	00	N
34	20240725	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	-2	5	-0.17	94551034	82602	89.80	1145	1155	1135	1487	801	1144	1144.66	2.46	0	-3641	1162	1152	1138	1128	1114	1158	1134	174	343	500	770	1	1	34895243	399	51.91	0.80	12	0.24	22.00	1421.00	1750	20230922	-34.74	1047	20240627	9.07	1437	-20.53	20240102	1047	9.07	20240627	1750	-34.74	20230922	1047	9.07	20240627	2.82	N	006050	500	174 억		858793	N	N	0	N	00	N
35	20240725	150216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	-2	5	-0.17	86346662	75411	81.98	1145	1155	1135	1487	801	1144	1145.01	2.46	0	-3516	1162	1152	1138	1128	1114	1158	1134	174	343	500	770	1	1	34895243	399	51.91	0.80	12	0.22	22.00	1421.00	1750	20230922	-34.74	1047	20240627	9.07	1437	-20.53	20240102	1047	9.07	20240627	1750	-34.74	20230922	1047	9.07	20240627	2.82	N	006050	500	174 억		858793	N	N	0	N	00	N
36	20240725	140215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1152	8	2	0.70	60789783	52978	57.59	1145	1155	1136	1487	801	1144	1147.45	2.46	0	-5472	1162	1152	1138	1128	1114	1158	1134	174	343	500	770	1	1	34895243	402	52.36	0.81	12	0.15	22.00	1421.00	1750	20230922	-34.17	1047	20240627	10.03	1437	-19.83	20240102	1047	10.03	20240627	1750	-34.17	20230922	1047	10.03	20240627	2.82	N	006050	500	174 억		858793	N	N	0	N	00	N
37	20240725	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	1	2	0.09	48954584	42653	46.37	1145	1155	1136	1487	801	1144	1147.74	2.46	0	-4758	1162	1152	1138	1128	1114	1158	1134	174	343	500	770	1	1	34895243	400	52.05	0.81	12	0.12	22.00	1421.00	1750	20230922	-34.57	1047	20240627	9.36	1437	-20.32	20240102	1047	9.36	20240627	1750	-34.57	20230922	1047	9.36	20240627	2.82	N	006050	500	174 억		858793	N	N	0	N	00	N
38	20240725	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1141	-3	5	-0.26	43692822	38035	41.35	1145	1155	1136	1487	801	1144	1148.75	2.46	0	-5202	1162	1152	1138	1128	1114	1158	1134	174	343	500	770	1	1	34895243	398	51.86	0.80	12	0.11	22.00	1421.00	1750	20230922	-34.80	1047	20240627	8.98	1437	-20.60	20240102	1047	8.98	20240627	1750	-34.80	20230922	1047	8.98	20240627	2.82	N	006050	500	174 억		858793	N	N	0	N	00	N
39	20240725	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1153	9	2	0.79	34059382	29625	32.21	1145	1155	1136	1487	801	1144	1149.68	2.46	0	-740	1162	1152	1138	1128	1114	1158	1134	174	343	500	770	1	1	34895243	402	52.41	0.81	12	0.08	22.00	1421.00	1750	20230922	-34.11	1047	20240627	10.12	1437	-19.76	20240102	1047	10.12	20240627	1750	-34.11	20230922	1047	10.12	20240627	2.82	N	006050	500	174 억		858793	N	N	0	N	00	N
40	20240725	100214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1155	11	2	0.96	17451114	15146	16.47	1145	1155	1136	1487	801	1144	1152.19	2.46	0	-896	1162	1152	1138	1128	1114	1158	1134	174	343	500	770	1	1	34895243	403	52.50	0.81	12	0.04	22.00	1421.00	1750	20230922	-34.00	1047	20240627	10.32	1437	-19.62	20240102	1047	10.32	20240627	1750	-34.00	20230922	1047	10.32	20240627	2.82	N	006050	500	174 억		858793	N	N	0	N	00	N
41	20240725	090215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1155	11	2	0.96	578944	503	0.55	1145	1155	1145	1487	801	1144	1150.98	2.46	0	-37	1162	1152	1138	1128	1114	1158	1134	174	343	500	770	1	1	34895243	403	52.50	0.81	12	0.00	22.00	1421.00	1750	20230922	-34.00	1047	20240627	10.32	1437	-19.62	20240102	1047	10.32	20240627	1750	-34.00	20230922	1047	10.32	20240627	2.82	N	006050	500	174 억		858793	N	N	0	N	00	N
42	20240724	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1144	8	2	0.70	104907601	91983	265.10	1124	1148	1124	1476	796	1136	1140.51	2.48	0	-7020	1158	1147	1139	1128	1120	1152	1133	174	340	500	770	1	1	34895243	399	52.00	0.81	12	0.26	22.00	1421.00	1750	20230922	-34.63	1047	20240627	9.26	1437	-20.39	20240102	1047	9.26	20240627	1750	-34.63	20230922	1047	9.26	20240627	2.83	N	006050	500	174 억		865813	N	N	0	N	00	N
43	20240724	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1148	12	2	1.06	97361548	85400	246.12	1124	1148	1124	1476	796	1136	1140.06	2.48	0	-7417	1158	1147	1139	1128	1120	1152	1133	174	340	500	770	1	1	34895243	401	52.18	0.81	12	0.24	22.00	1421.00	1750	20230922	-34.40	1047	20240627	9.65	1437	-20.11	20240102	1047	9.65	20240627	1750	-34.40	20230922	1047	9.65	20240627	2.83	N	006050	500	174 억		865813	N	N	0	N	00	N
44	20240724	140217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	7	2	0.62	65955297	57992	167.13	1124	1146	1124	1476	796	1136	1137.32	2.48	0	-7990	1158	1147	1139	1128	1120	1152	1133	174	340	500	770	1	1	34895243	399	51.95	0.80	12	0.17	22.00	1421.00	1750	20230922	-34.69	1047	20240627	9.17	1437	-20.46	20240102	1047	9.17	20240627	1750	-34.69	20230922	1047	9.17	20240627	2.83	N	006050	500	174 억		865813	N	N	0	N	00	N
45	20240724	130214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1140	4	2	0.35	41070289	36179	104.27	1124	1146	1124	1476	796	1136	1135.20	2.48	0	-6164	1158	1147	1139	1128	1120	1152	1133	174	340	500	770	1	1	34895243	398	51.82	0.80	12	0.10	22.00	1421.00	1750	20230922	-34.86	1047	20240627	8.88	1437	-20.67	20240102	1047	8.88	20240627	1750	-34.86	20230922	1047	8.88	20240627	2.83	N	006050	500	174 억		865813	N	N	0	N	00	N
46	20240724	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1139	3	2	0.26	39257510	34588	99.68	1124	1146	1124	1476	796	1136	1135.00	2.48	0	-5412	1158	1147	1139	1128	1120	1152	1133	174	340	500	770	1	1	34895243	397	51.77	0.80	12	0.10	22.00	1421.00	1750	20230922	-34.91	1047	20240627	8.79	1437	-20.74	20240102	1047	8.79	20240627	1750	-34.91	20230922	1047	8.79	20240627	2.83	N	006050	500	174 억		865813	N	N	0	N	00	N
47	20240724	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	6	2	0.53	21213890	18633	53.70	1124	1146	1124	1476	796	1136	1138.51	2.48	0	-9504	1158	1147	1139	1128	1120	1152	1133	174	340	500	770	1	1	34895243	399	51.91	0.80	12	0.05	22.00	1421.00	1750	20230922	-34.74	1047	20240627	9.07	1437	-20.53	20240102	1047	9.07	20240627	1750	-34.74	20230922	1047	9.07	20240627	2.83	N	006050	500	174 억		865813	N	N	0	N	00	N
48	20240724	100215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	6	2	0.53	14053556	12343	35.57	1124	1142	1124	1476	796	1136	1138.59	2.48	0	-9347	1158	1147	1139	1128	1120	1152	1133	174	340	500	770	1	1	34895243	399	51.91	0.80	12	0.04	22.00	1421.00	1750	20230922	-34.74	1047	20240627	9.07	1437	-20.53	20240102	1047	9.07	20240627	1750	-34.74	20230922	1047	9.07	20240627	2.83	N	006050	500	174 억		865813	N	N	0	N	00	N
49	20240724	090215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	-6	5	-0.53	1759096	1565	4.51	1124	1130	1124	1476	796	1136	1124.02	2.48	0	529	1158	1147	1139	1128	1120	1152	1133	174	340	500	770	1	1	34895243	394	51.36	0.80	12	0.00	22.00	1421.00	1750	20230922	-35.43	1047	20240627	7.93	1437	-21.36	20240102	1047	7.93	20240627	1750	-35.43	20230922	1047	7.93	20240627	2.83	N	006050	500	174 억		865813	N	N	0	N	00	N
50	20240723	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1136	4	2	0.35	39467308	34687	33.54	1132	1150	1131	1471	793	1132	1137.81	2.49	0	-3574	1178	1154	1141	1117	1104	1148	1111	174	339	500	760	1	1	34895243	396	51.64	0.80	12	0.10	22.00	1421.00	1750	20230922	-35.09	1047	20240627	8.50	1437	-20.95	20240102	1047	8.50	20240627	1750	-35.09	20230922	1047	8.50	20240627	2.90	N	006050	500	174 억		869387	N	N	0	N	00	N
51	20240723	150218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1137	5	2	0.44	36801688	32336	31.27	1132	1150	1131	1471	793	1132	1138.10	2.49	0	-3336	1178	1154	1141	1117	1104	1148	1111	174	339	500	760	1	1	34895243	397	51.68	0.80	12	0.09	22.00	1421.00	1750	20230922	-35.03	1047	20240627	8.60	1437	-20.88	20240102	1047	8.60	20240627	1750	-35.03	20230922	1047	8.60	20240627	2.90	N	006050	500	174 억		869387	N	N	0	N	00	N
52	20240723	140212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	13	2	1.15	24671852	21633	20.92	1132	1150	1131	1471	793	1132	1140.47	2.49	0	-3973	1178	1154	1141	1117	1104	1148	1111	174	339	500	760	1	1	34895243	400	52.05	0.81	12	0.06	22.00	1421.00	1750	20230922	-34.57	1047	20240627	9.36	1437	-20.32	20240102	1047	9.36	20240627	1750	-34.57	20230922	1047	9.36	20240627	2.90	N	006050	500	174 억		869387	N	N	0	N	00	N
53	20240723	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	11	2	0.97	18655397	16354	15.81	1132	1150	1131	1471	793	1132	1140.72	2.49	0	-1040	1178	1154	1141	1117	1104	1148	1111	174	339	500	760	1	1	34895243	399	51.95	0.80	12	0.05	22.00	1421.00	1750	20230922	-34.69	1047	20240627	9.17	1437	-20.46	20240102	1047	9.17	20240627	1750	-34.69	20230922	1047	9.17	20240627	2.90	N	006050	500	174 억		869387	N	N	0	N	00	N
54	20240723	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1146	14	2	1.24	16300653	14284	13.81	1132	1150	1131	1471	793	1132	1141.18	2.49	0	-799	1178	1154	1141	1117	1104	1148	1111	174	339	500	760	1	1	34895243	400	52.09	0.81	12	0.04	22.00	1421.00	1750	20230922	-34.51	1047	20240627	9.46	1437	-20.25	20240102	1047	9.46	20240627	1750	-34.51	20230922	1047	9.46	20240627	2.90	N	006050	500	174 억		869387	N	N	0	N	00	N
55	20240723	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1149	17	2	1.50	15269850	13378	12.94	1132	1150	1131	1471	793	1132	1141.42	2.49	0	-799	1178	1154	1141	1117	1104	1148	1111	174	339	500	760	1	1	34895243	401	52.23	0.81	12	0.04	22.00	1421.00	1750	20230922	-34.34	1047	20240627	9.74	1437	-20.04	20240102	1047	9.74	20240627	1750	-34.34	20230922	1047	9.74	20240627	2.90	N	006050	500	174 억		869387	N	N	0	N	00	N
56	20240723	100215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1147	15	2	1.33	9549367	8386	8.11	1132	1150	1131	1471	793	1132	1138.73	2.49	0	-110	1178	1154	1141	1117	1104	1148	1111	174	339	500	760	1	1	34895243	400	52.14	0.81	12	0.02	22.00	1421.00	1750	20230922	-34.46	1047	20240627	9.55	1437	-20.18	20240102	1047	9.55	20240627	1750	-34.46	20230922	1047	9.55	20240627	2.90	N	006050	500	174 억		869387	N	N	0	N	00	N
57	20240723	090214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1132	0	3	0.00	473176	418	0.40	1132	1132	1132	1471	793	1132	1132.00	2.49	0	-3	1178	1154	1141	1117	1104	1148	1111	174	339	500	760	1	1	34895243	395	51.45	0.80	12	0.00	22.00	1421.00	1750	20230922	-35.31	1047	20240627	8.12	1437	-21.22	20240102	1047	8.12	20240627	1750	-35.31	20230922	1047	8.12	20240627	2.90	N	006050	500	174 억		869387	N	N	0	N	00	N
58	20240722	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1132	-28	5	-2.41	117415133	103206	281.79	1160	1165	1128	1508	812	1160	1137.68	2.49	0	336	1174	1166	1155	1147	1136	1171	1152	174	348	500	780	1	1	34895243	395	51.45	0.80	12	0.30	22.00	1421.00	1750	20230922	-35.31	1047	20240627	8.12	1437	-21.22	20240102	1047	8.12	20240627	1750	-35.31	20230922	1047	8.12	20240627	2.91	N	006050	500	174 억		869051	N	N	0	N	00	N
59	20240722	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1132	-28	5	-2.41	114327375	100479	274.35	1160	1165	1128	1508	812	1160	1137.82	2.49	0	261	1174	1166	1155	1147	1136	1171	1152	174	348	500	780	1	1	34895243	395	51.45	0.80	12	0.29	22.00	1421.00	1750	20230922	-35.31	1047	20240627	8.12	1437	-21.22	20240102	1047	8.12	20240627	1750	-35.31	20230922	1047	8.12	20240627	2.91	N	006050	500	174 억		869051	N	N	0	N	00	N
60	20240722	140214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1138	-22	5	-1.90	96405183	84720	231.32	1160	1165	1128	1508	812	1160	1137.93	2.49	0	-1350	1174	1166	1155	1147	1136	1171	1152	174	348	500	780	1	1	34895243	397	51.73	0.80	12	0.24	22.00	1421.00	1750	20230922	-34.97	1047	20240627	8.69	1437	-20.81	20240102	1047	8.69	20240627	1750	-34.97	20230922	1047	8.69	20240627	2.91	N	006050	500	174 억		869051	N	N	0	N	00	N
61	20240722	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1139	-21	5	-1.81	95572547	83988	229.32	1160	1165	1128	1508	812	1160	1137.93	2.49	0	-1261	1174	1166	1155	1147	1136	1171	1152	174	348	500	780	1	1	34895243	397	51.77	0.80	12	0.24	22.00	1421.00	1750	20230922	-34.91	1047	20240627	8.79	1437	-20.74	20240102	1047	8.79	20240627	1750	-34.91	20230922	1047	8.79	20240627	2.91	N	006050	500	174 억		869051	N	N	0	N	00	N
62	20240722	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1133	-27	5	-2.33	88903550	78088	213.21	1160	1165	1129	1508	812	1160	1138.50	2.49	0	-1111	1174	1166	1155	1147	1136	1171	1152	174	348	500	780	1	1	34895243	395	51.50	0.80	12	0.22	22.00	1421.00	1750	20230922	-35.26	1047	20240627	8.21	1437	-21.16	20240102	1047	8.21	20240627	1750	-35.26	20230922	1047	8.21	20240627	2.91	N	006050	500	174 억		869051	N	N	0	N	00	N
63	20240722	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	-15	5	-1.29	36154437	31556	86.16	1160	1165	1140	1508	812	1160	1145.72	2.49	0	-1415	1174	1166	1155	1147	1136	1171	1152	174	348	500	780	1	1	34895243	400	52.05	0.81	12	0.09	22.00	1421.00	1750	20230922	-34.57	1047	20240627	9.36	1437	-20.32	20240102	1047	9.36	20240627	1750	-34.57	20230922	1047	9.36	20240627	2.91	N	006050	500	174 억		869051	N	N	0	N	00	N
64	20240722	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1153	-7	5	-0.60	20783551	18097	49.41	1160	1165	1141	1508	812	1160	1148.45	2.49	0	-128	1174	1166	1155	1147	1136	1171	1152	174	348	500	780	1	1	34895243	402	52.41	0.81	12	0.05	22.00	1421.00	1750	20230922	-34.11	1047	20240627	10.12	1437	-19.76	20240102	1047	10.12	20240627	1750	-34.11	20230922	1047	10.12	20240627	2.91	N	006050	500	174 억		869051	N	N	0	N	00	N
65	20240722	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1165	5	2	0.43	702816	604	1.65	1160	1165	1150	1508	812	1160	1163.60	2.49	0	0	1174	1166	1155	1147	1136	1171	1152	174	348	500	780	1	1	34895243	407	52.95	0.82	12	0.00	22.00	1421.00	1750	20230922	-33.43	1047	20240627	11.27	1437	-18.93	20240102	1047	11.27	20240627	1750	-33.43	20230922	1047	11.27	20240627	2.91	N	006050	500	174 억		869051	N	N	0	N	00	N
66	20240719	160211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	10	2	0.87	42196379	36596	65.47	1149	1163	1144	1495	805	1150	1153.03	2.49	0	-501	1182	1165	1153	1136	1124	1160	1131	174	345	500	780	1	1	34895243	405	52.73	0.82	12	0.10	22.00	1421.00	1750	20230922	-33.71	1047	20240627	10.79	1437	-19.28	20240102	1047	10.79	20240627	1750	-33.71	20230922	1047	10.79	20240627	2.92	N	006050	500	174 억		869552	N	N	0	N	00	N
67	20240719	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	0	3	0.00	29439343	25597	45.79	1149	1163	1144	1495	805	1150	1150.11	2.49	0	-471	1182	1165	1153	1136	1124	1160	1131	174	345	500	780	1	1	34895243	401	52.27	0.81	12	0.07	22.00	1421.00	1750	20230922	-34.29	1047	20240627	9.84	1437	-19.97	20240102	1047	9.84	20240627	1750	-34.29	20230922	1047	9.84	20240627	2.92	N	006050	500	174 억		869552	N	N	0	N	00	N
68	20240719	140212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1151	1	2	0.09	21806249	18940	33.88	1149	1163	1146	1495	805	1150	1151.33	2.49	0	-471	1182	1165	1153	1136	1124	1160	1131	174	345	500	780	1	1	34895243	402	52.32	0.81	12	0.05	22.00	1421.00	1750	20230922	-34.23	1047	20240627	9.93	1437	-19.90	20240102	1047	9.93	20240627	1750	-34.23	20230922	1047	9.93	20240627	2.92	N	006050	500	174 억		869552	N	N	0	N	00	N
69	20240719	130210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1155	5	2	0.43	15183986	13177	23.57	1149	1163	1146	1495	805	1150	1152.31	2.49	0	-471	1182	1165	1153	1136	1124	1160	1131	174	345	500	780	1	1	34895243	403	52.50	0.81	12	0.04	22.00	1421.00	1750	20230922	-34.00	1047	20240627	10.32	1437	-19.62	20240102	1047	10.32	20240627	1750	-34.00	20230922	1047	10.32	20240627	2.92	N	006050	500	174 억		869552	N	N	0	N	00	N
70	20240719	120209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1157	7	2	0.61	14008985	12154	21.74	1149	1163	1146	1495	805	1150	1152.62	2.49	0	-471	1182	1165	1153	1136	1124	1160	1131	174	345	500	780	1	1	34895243	404	52.59	0.81	12	0.03	22.00	1421.00	1750	20230922	-33.89	1047	20240627	10.51	1437	-19.49	20240102	1047	10.51	20240627	1750	-33.89	20230922	1047	10.51	20240627	2.92	N	006050	500	174 억		869552	N	N	0	N	00	N
71	20240719	110211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1154	4	2	0.35	11159530	9684	17.32	1149	1163	1147	1495	805	1150	1152.37	2.49	0	-471	1182	1165	1153	1136	1124	1160	1131	174	345	500	780	1	1	34895243	403	52.45	0.81	12	0.03	22.00	1421.00	1750	20230922	-34.06	1047	20240627	10.22	1437	-19.69	20240102	1047	10.22	20240627	1750	-34.06	20230922	1047	10.22	20240627	2.92	N	006050	500	174 억		869552	N	N	0	N	00	N
72	20240719	100159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1155	5	2	0.43	9915311	8608	15.40	1149	1163	1147	1495	805	1150	1151.87	2.49	0	-471	1182	1165	1153	1136	1124	1160	1131	174	345	500	780	1	1	34895243	403	52.50	0.81	12	0.02	22.00	1421.00	1750	20230922	-34.00	1047	20240627	10.32	1437	-19.62	20240102	1047	10.32	20240627	1750	-34.00	20230922	1047	10.32	20240627	2.92	N	006050	500	174 억		869552	N	N	0	N	00	N
73	20240719	090221	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	0	3	0.00	1150150	1001	1.79	1149	1150	1149	1495	805	1150	1149.00	2.49	0	0	1182	1165	1153	1136	1124	1160	1131	174	345	500	780	1	1	34895243	401	52.27	0.81	12	0.00	22.00	1421.00	1750	20230922	-34.29	1047	20240627	9.84	1437	-19.97	20240102	1047	9.84	20240627	1750	-34.29	20230922	1047	9.84	20240627	2.92	N	006050	500	174 억		869552	N	N	0	N	00	N
74	20240718	160209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	-7	5	-0.61	64493108	55895	35.67	1169	1170	1141	1504	810	1157	1153.83	2.50	0	-2407	1216	1186	1165	1135	1114	1201	1150	174	347	500	780	1	1	34895243	401	52.27	0.81	12	0.16	22.00	1421.00	1750	20230922	-34.29	1047	20240627	9.84	1437	-19.97	20240102	1047	9.84	20240627	1750	-34.29	20230922	1047	9.84	20240627	2.92	N	006050	500	174 억		871959	N	N	0	N	00	N
75	20240718	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1164	7	2	0.61	56950624	49356	31.49	1169	1170	1141	1504	810	1157	1153.87	2.50	0	-2958	1216	1186	1165	1135	1114	1201	1150	174	347	500	780	1	1	34895243	406	52.91	0.82	12	0.14	22.00	1421.00	1750	20230922	-33.49	1047	20240627	11.17	1437	-19.00	20240102	1047	11.17	20240627	1750	-33.49	20230922	1047	11.17	20240627	2.92	N	006050	500	174 억		871959	N	N	0	N	00	N
76	20240718	140209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1157	0	3	0.00	42054497	36503	23.29	1169	1170	1141	1504	810	1157	1152.08	2.50	0	-2170	1216	1186	1165	1135	1114	1201	1150	174	347	500	780	1	1	34895243	404	52.59	0.81	12	0.10	22.00	1421.00	1750	20230922	-33.89	1047	20240627	10.51	1437	-19.49	20240102	1047	10.51	20240627	1750	-33.89	20230922	1047	10.51	20240627	2.92	N	006050	500	174 억		871959	N	N	0	N	00	N
77	20240718	130209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1158	1	2	0.09	34607704	30034	19.16	1169	1170	1141	1504	810	1157	1152.28	2.50	0	1248	1216	1186	1165	1135	1114	1201	1150	174	347	500	780	1	1	34895243	404	52.64	0.81	12	0.09	22.00	1421.00	1750	20230922	-33.83	1047	20240627	10.60	1437	-19.42	20240102	1047	10.60	20240627	1750	-33.83	20230922	1047	10.60	20240627	2.92	N	006050	500	174 억		871959	N	N	0	N	00	N
78	20240718	120209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1158	1	2	0.09	28488350	24737	15.78	1169	1170	1141	1504	810	1157	1151.65	2.50	0	1391	1216	1186	1165	1135	1114	1201	1150	174	347	500	780	1	1	34895243	404	52.64	0.81	12	0.07	22.00	1421.00	1750	20230922	-33.83	1047	20240627	10.60	1437	-19.42	20240102	1047	10.60	20240627	1750	-33.83	20230922	1047	10.60	20240627	2.92	N	006050	500	174 억		871959	N	N	0	N	00	N
79	20240718	110209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1158	1	2	0.09	27889193	24217	15.45	1169	1170	1141	1504	810	1157	1151.64	2.50	0	1405	1216	1186	1165	1135	1114	1201	1150	174	347	500	780	1	1	34895243	404	52.64	0.81	12	0.07	22.00	1421.00	1750	20230922	-33.83	1047	20240627	10.60	1437	-19.42	20240102	1047	10.60	20240627	1750	-33.83	20230922	1047	10.60	20240627	2.92	N	006050	500	174 억		871959	N	N	0	N	00	N
80	20240718	100210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	3	2	0.26	23623383	20512	13.09	1169	1170	1141	1504	810	1157	1151.69	2.50	0	1359	1216	1186	1165	1135	1114	1201	1150	174	347	500	780	1	1	34895243	405	52.73	0.82	12	0.06	22.00	1421.00	1750	20230922	-33.71	1047	20240627	10.79	1437	-19.28	20240102	1047	10.79	20240627	1750	-33.71	20230922	1047	10.79	20240627	2.92	N	006050	500	174 억		871959	N	N	0	N	00	N
81	20240718	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1169	12	2	1.04	1797724	1538	0.98	1169	1170	1161	1504	810	1157	1168.87	2.50	0	-202	1216	1186	1165	1135	1114	1201	1150	174	347	500	780	1	1	34895243	408	53.14	0.82	12	0.00	22.00	1421.00	1750	20230922	-33.20	1047	20240627	11.65	1437	-18.65	20240102	1047	11.65	20240627	1750	-33.20	20230922	1047	11.65	20240627	2.92	N	006050	500	174 억		871959	N	N	0	N	00	N
82	20240717	160215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1157	6	2	0.52	176801516	152160	277.74	1155	1195	1144	1496	806	1151	1161.94	2.46	0	13718	1159	1154	1147	1142	1135	1157	1145	174	345	500	780	1	1	34895243	404	52.59	0.81	12	0.44	22.00	1421.00	1750	20230922	-33.89	1047	20240627	10.51	1437	-19.49	20240102	1047	10.51	20240627	1750	-33.89	20230922	1047	10.51	20240627	2.88	N	006050	500	174 억		858241	N	N	0	N	00	N
83	20240717	150217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	10	2	0.87	161392524	138860	253.46	1155	1195	1144	1496	806	1151	1162.27	2.46	0	19099	1159	1154	1147	1142	1135	1157	1145	174	345	500	780	1	1	34895243	405	52.77	0.82	12	0.40	22.00	1421.00	1750	20230922	-33.66	1047	20240627	10.89	1437	-19.21	20240102	1047	10.89	20240627	1750	-33.66	20230922	1047	10.89	20240627	2.88	N	006050	500	174 억		858241	N	N	0	N	00	N
84	20240717	140216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	10	2	0.87	43925796	37945	69.26	1155	1163	1144	1496	806	1151	1157.62	2.46	0	3695	1159	1154	1147	1142	1135	1157	1145	174	345	500	780	1	1	34895243	405	52.77	0.82	12	0.11	22.00	1421.00	1750	20230922	-33.66	1047	20240627	10.89	1437	-19.21	20240102	1047	10.89	20240627	1750	-33.66	20230922	1047	10.89	20240627	2.88	N	006050	500	174 억		858241	N	N	0	N	00	N
85	20240717	130216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1157	6	2	0.52	39386688	34028	62.11	1155	1163	1144	1496	806	1151	1157.48	2.46	0	3795	1159	1154	1147	1142	1135	1157	1145	174	345	500	780	1	1	34895243	404	52.59	0.81	12	0.10	22.00	1421.00	1750	20230922	-33.89	1047	20240627	10.51	1437	-19.49	20240102	1047	10.51	20240627	1750	-33.89	20230922	1047	10.51	20240627	2.88	N	006050	500	174 억		858241	N	N	0	N	00	N
86	20240717	120216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	8	2	0.70	39034577	33724	61.56	1155	1163	1144	1496	806	1151	1157.47	2.46	0	3795	1159	1154	1147	1142	1135	1157	1145	174	345	500	780	1	1	34895243	404	52.68	0.82	12	0.10	22.00	1421.00	1750	20230922	-33.77	1047	20240627	10.70	1437	-19.35	20240102	1047	10.70	20240627	1750	-33.77	20230922	1047	10.70	20240627	2.88	N	006050	500	174 억		858241	N	N	0	N	00	N
87	20240717	110216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1153	2	2	0.17	35787664	30912	56.42	1155	1163	1144	1496	806	1151	1157.73	2.46	0	3795	1159	1154	1147	1142	1135	1157	1145	174	345	500	780	1	1	34895243	402	52.41	0.81	12	0.09	22.00	1421.00	1750	20230922	-34.11	1047	20240627	10.12	1437	-19.76	20240102	1047	10.12	20240627	1750	-34.11	20230922	1047	10.12	20240627	2.88	N	006050	500	174 억		858241	N	N	0	N	00	N
88	20240717	100215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	8	2	0.70	23667956	20443	37.31	1155	1163	1144	1496	806	1151	1157.75	2.46	0	31	1159	1154	1147	1142	1135	1157	1145	174	345	500	780	1	1	34895243	404	52.68	0.82	12	0.06	22.00	1421.00	1750	20230922	-33.77	1047	20240627	10.70	1437	-19.35	20240102	1047	10.70	20240627	1750	-33.77	20230922	1047	10.70	20240627	2.88	N	006050	500	174 억		858241	N	N	0	N	00	N
89	20240717	090201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1155	4	2	0.35	46189	40	0.07	1155	1155	1144	1496	806	1151	1154.72	2.46	0	1	1159	1154	1147	1142	1135	1157	1145	174	345	500	780	1	1	34895243	403	52.50	0.81	12	0.00	22.00	1421.00	1750	20230922	-34.00	1047	20240627	10.32	1437	-19.62	20240102	1047	10.32	20240627	1750	-34.00	20230922	1047	10.32	20240627	2.88	N	006050	500	174 억		858241	N	N	0	N	00	N
90	20240716	160216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1151	8	2	0.70	62793690	54786	50.01	1143	1152	1140	1485	801	1143	1146.16	2.43	0	10110	1180	1161	1139	1120	1098	1171	1130	174	342	500	770	1	1	34895243	402	52.32	0.81	12	0.16	22.00	1421.00	1750	20230922	-34.23	1047	20240627	9.93	1437	-19.90	20240102	1047	9.93	20240627	1750	-34.23	20230922	1047	9.93	20240627	2.93	N	006050	500	174 억		848131	N	N	0	N	00	N
91	20240716	150218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1148	5	2	0.44	55119403	48110	43.92	1143	1150	1140	1485	801	1143	1145.70	2.43	0	9798	1180	1161	1139	1120	1098	1171	1130	174	342	500	770	1	1	34895243	401	52.18	0.81	12	0.14	22.00	1421.00	1750	20230922	-34.40	1047	20240627	9.65	1437	-20.11	20240102	1047	9.65	20240627	1750	-34.40	20230922	1047	9.65	20240627	2.93	N	006050	500	174 억		848131	N	N	0	N	00	N
92	20240716	140218	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1149	6	2	0.52	49008660	42792	39.06	1143	1150	1140	1485	801	1143	1145.28	2.43	0	9623	1180	1161	1139	1120	1098	1171	1130	174	342	500	770	1	1	34895243	401	52.23	0.81	12	0.12	22.00	1421.00	1750	20230922	-34.34	1047	20240627	9.74	1437	-20.04	20240102	1047	9.74	20240627	1750	-34.34	20230922	1047	9.74	20240627	2.93	N	006050	500	174 억		848131	N	N	0	N	00	N
93	20240716	130217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1149	6	2	0.52	27785374	24282	22.17	1143	1150	1140	1485	801	1143	1144.28	2.43	0	-599	1180	1161	1139	1120	1098	1171	1130	174	342	500	770	1	1	34895243	401	52.23	0.81	12	0.07	22.00	1421.00	1750	20230922	-34.34	1047	20240627	9.74	1437	-20.04	20240102	1047	9.74	20240627	1750	-34.34	20230922	1047	9.74	20240627	2.93	N	006050	500	174 억		848131	N	N	0	N	00	N
94	20240716	120217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	7	2	0.61	21024537	18375	16.77	1143	1150	1140	1485	801	1143	1144.19	2.43	0	-1612	1180	1161	1139	1120	1098	1171	1130	174	342	500	770	1	1	34895243	401	52.27	0.81	12	0.05	22.00	1421.00	1750	20230922	-34.29	1047	20240627	9.84	1437	-19.97	20240102	1047	9.84	20240627	1750	-34.29	20230922	1047	9.84	20240627	2.93	N	006050	500	174 억		848131	N	N	0	N	00	N
95	20240716	110217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1148	5	2	0.44	18246352	15957	14.57	1143	1149	1140	1485	801	1143	1143.47	2.43	0	-1532	1180	1161	1139	1120	1098	1171	1130	174	342	500	770	1	1	34895243	401	52.18	0.81	12	0.05	22.00	1421.00	1750	20230922	-34.40	1047	20240627	9.65	1437	-20.11	20240102	1047	9.65	20240627	1750	-34.40	20230922	1047	9.65	20240627	2.93	N	006050	500	174 억		848131	N	N	0	N	00	N
96	20240716	100217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1148	5	2	0.44	3363541	2937	2.68	1143	1149	1140	1485	801	1143	1145.23	2.43	0	-1156	1180	1161	1139	1120	1098	1171	1130	174	342	500	770	1	1	34895243	401	52.18	0.81	12	0.01	22.00	1421.00	1750	20230922	-34.40	1047	20240627	9.65	1437	-20.11	20240102	1047	9.65	20240627	1750	-34.40	20230922	1047	9.65	20240627	2.93	N	006050	500	174 억		848131	N	N	0	N	00	N
97	20240716	090215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	2	2	0.17	270902	237	0.22	1143	1145	1143	1485	801	1143	1143.05	2.43	0	-43	1180	1161	1139	1120	1098	1171	1130	174	342	500	770	1	1	34895243	400	52.05	0.81	12	0.00	22.00	1421.00	1750	20230922	-34.57	1047	20240627	9.36	1437	-20.32	20240102	1047	9.36	20240627	1750	-34.57	20230922	1047	9.36	20240627	2.93	N	006050	500	174 억		848131	N	N	0	N	00	N
98	20240715	160214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	28	2	2.51	122713121	107211	247.45	1127	1158	1117	1449	781	1115	1144.59	2.36	0	23424	1147	1131	1118	1102	1089	1139	1110	174	334	500	750	1	1	34895243	399	51.95	0.80	12	0.31	22.00	1421.00	1750	20230922	-34.69	1047	20240627	9.17	1437	-20.46	20240102	1047	9.17	20240627	1750	-34.69	20230922	1047	9.17	20240627	2.93	N	006050	500	174 억		824210	N	N	0	N	00	N
99	20240715	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	35	2	3.14	110100811	96166	221.96	1127	1158	1117	1449	781	1115	1144.90	2.36	0	21685	1147	1131	1118	1102	1089	1139	1110	174	334	500	750	1	1	34895243	401	52.27	0.81	12	0.28	22.00	1421.00	1750	20230922	-34.29	1047	20240627	9.84	1437	-19.97	20240102	1047	9.84	20240627	1750	-34.29	20230922	1047	9.84	20240627	2.93	N	006050	500	174 억		824210	N	N	0	N	00	N
100	20240715	140214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1152	37	2	3.32	100617262	87900	202.88	1127	1158	1117	1449	781	1115	1144.68	2.36	0	22116	1147	1131	1118	1102	1089	1139	1110	174	334	500	750	1	1	34895243	402	52.36	0.81	12	0.25	22.00	1421.00	1750	20230922	-34.17	1047	20240627	10.03	1437	-19.83	20240102	1047	10.03	20240627	1750	-34.17	20230922	1047	10.03	20240627	2.93	N	006050	500	174 억		824210	N	N	0	N	00	N
101	20240715	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1152	37	2	3.32	97719437	85380	197.06	1127	1158	1117	1449	781	1115	1144.52	2.36	0	21546	1147	1131	1118	1102	1089	1139	1110	174	334	500	750	1	1	34895243	402	52.36	0.81	12	0.24	22.00	1421.00	1750	20230922	-34.17	1047	20240627	10.03	1437	-19.83	20240102	1047	10.03	20240627	1750	-34.17	20230922	1047	10.03	20240627	2.93	N	006050	500	174 억		824210	N	N	0	N	00	N
102	20240715	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1149	34	2	3.05	76836386	67250	155.22	1127	1158	1117	1449	781	1115	1142.55	2.36	0	12653	1147	1131	1118	1102	1089	1139	1110	174	334	500	750	1	1	34895243	401	52.23	0.81	12	0.19	22.00	1421.00	1750	20230922	-34.34	1047	20240627	9.74	1437	-20.04	20240102	1047	9.74	20240627	1750	-34.34	20230922	1047	9.74	20240627	2.93	N	006050	500	174 억		824210	N	N	0	N	00	N
103	20240715	110215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	35	2	3.14	69328047	60703	140.11	1127	1158	1117	1449	781	1115	1142.09	2.36	0	9741	1147	1131	1118	1102	1089	1139	1110	174	334	500	750	1	1	34895243	401	52.27	0.81	12	0.17	22.00	1421.00	1750	20230922	-34.29	1047	20240627	9.84	1437	-19.97	20240102	1047	9.84	20240627	1750	-34.29	20230922	1047	9.84	20240627	2.93	N	006050	500	174 억		824210	N	N	0	N	00	N
104	20240715	100216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	27	2	2.42	23730336	20919	48.28	1127	1142	1117	1449	781	1115	1134.39	2.36	0	2535	1147	1131	1118	1102	1089	1139	1110	174	334	500	750	1	1	34895243	399	51.91	0.80	12	0.06	22.00	1421.00	1750	20230922	-34.74	1047	20240627	9.07	1437	-20.53	20240102	1047	9.07	20240627	1750	-34.74	20230922	1047	9.07	20240627	2.93	N	006050	500	174 억		824210	N	N	0	N	00	N
105	20240715	090215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1128	13	2	1.17	152146	135	0.31	1127	1128	1127	1449	781	1115	1127.01	2.36	0	-46	1147	1131	1118	1102	1089	1139	1110	174	334	500	750	1	1	34895243	394	51.27	0.79	12	0.00	22.00	1421.00	1750	20230922	-35.54	1047	20240627	7.74	1437	-21.50	20240102	1047	7.74	20240627	1750	-35.54	20230922	1047	7.74	20240627	2.93	N	006050	500	174 억		824210	N	N	0	N	00	N
106	20240712	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1115	0	3	0.00	48351117	43326	126.77	1114	1134	1105	1449	781	1115	1115.99	2.36	0	42	1128	1121	1115	1108	1102	1125	1112	174	334	500	750	1	1	34895243	389	50.68	0.78	12	0.12	22.00	1421.00	1750	20230922	-36.29	1047	20240627	6.49	1437	-22.41	20240102	1047	6.49	20240627	1750	-36.29	20230922	1047	6.49	20240627	2.96	N	006050	500	174 억		823375	N	N	0	N	00	N
107	20240712	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1128	13	2	1.17	40868025	36622	107.15	1114	1134	1105	1449	781	1115	1115.94	2.36	0	-875	1128	1121	1115	1108	1102	1125	1112	174	334	500	750	1	1	34895243	394	51.27	0.79	12	0.10	22.00	1421.00	1750	20230922	-35.54	1047	20240627	7.74	1437	-21.50	20240102	1047	7.74	20240627	1750	-35.54	20230922	1047	7.74	20240627	2.96	N	006050	500	174 억		823375	N	N	0	N	00	N
108	20240712	140216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1127	12	2	1.08	36424858	32677	95.61	1114	1134	1105	1449	781	1115	1114.69	2.36	0	-783	1128	1121	1115	1108	1102	1125	1112	174	334	500	750	1	1	34895243	393	51.23	0.79	12	0.09	22.00	1421.00	1750	20230922	-35.60	1047	20240627	7.64	1437	-21.57	20240102	1047	7.64	20240627	1750	-35.60	20230922	1047	7.64	20240627	2.96	N	006050	500	174 억		823375	N	N	0	N	00	N
109	20240712	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1127	12	2	1.08	34750081	31187	91.25	1114	1134	1105	1449	781	1115	1114.25	2.36	0	-698	1128	1121	1115	1108	1102	1125	1112	174	334	500	750	1	1	34895243	393	51.23	0.79	12	0.09	22.00	1421.00	1750	20230922	-35.60	1047	20240627	7.64	1437	-21.57	20240102	1047	7.64	20240627	1750	-35.60	20230922	1047	7.64	20240627	2.96	N	006050	500	174 억		823375	N	N	0	N	00	N
110	20240712	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1119	4	2	0.36	27190997	24482	71.63	1114	1122	1105	1449	781	1115	1110.65	2.36	0	-371	1128	1121	1115	1108	1102	1125	1112	174	334	500	750	1	1	34895243	390	50.86	0.79	12	0.07	22.00	1421.00	1750	20230922	-36.06	1047	20240627	6.88	1437	-22.13	20240102	1047	6.88	20240627	1750	-36.06	20230922	1047	6.88	20240627	2.96	N	006050	500	174 억		823375	N	N	0	N	00	N
111	20240712	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1115	0	3	0.00	21033891	18935	55.40	1114	1115	1105	1449	781	1115	1110.85	2.36	0	-192	1128	1121	1115	1108	1102	1125	1112	174	334	500	750	1	1	34895243	389	50.68	0.78	12	0.05	22.00	1421.00	1750	20230922	-36.29	1047	20240627	6.49	1437	-22.41	20240102	1047	6.49	20240627	1750	-36.29	20230922	1047	6.49	20240627	2.96	N	006050	500	174 억		823375	N	N	0	N	00	N
112	20240712	100215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1111	-4	5	-0.36	5726033	5171	15.13	1114	1115	1105	1449	781	1115	1107.34	2.36	0	-26	1128	1121	1115	1108	1102	1125	1112	174	334	500	750	1	1	34895243	388	50.50	0.78	12	0.01	22.00	1421.00	1750	20230922	-36.51	1047	20240627	6.11	1437	-22.69	20240102	1047	6.11	20240627	1750	-36.51	20230922	1047	6.11	20240627	2.96	N	006050	500	174 억		823375	N	N	0	N	00	N
113	20240712	090214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1115	0	3	0.00	3343	3	0.01	1114	1115	1114	1449	781	1115	1114.33	2.36	0	-2	1128	1121	1115	1108	1102	1125	1112	174	334	500	750	1	1	34895243	389	50.68	0.78	12	0.00	22.00	1421.00	1750	20230922	-36.29	1047	20240627	6.49	1437	-22.41	20240102	1047	6.49	20240627	1750	-36.29	20230922	1047	6.49	20240627	2.96	N	006050	500	174 억		823375	N	N	0	N	00	N
114	20240711	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1115	-8	5	-0.71	37483384	33677	80.00	1113	1122	1109	1459	787	1123	1113.03	2.36	0	-911	1139	1130	1125	1116	1111	1128	1114	174	336	500	760	1	1	34895243	389	50.68	0.78	12	0.10	22.00	1421.00	1750	20230922	-36.29	1047	20240627	6.49	1437	-22.41	20240102	1047	6.49	20240627	1750	-36.29	20230922	1047	6.49	20240627	2.97	N	006050	500	174 억		824045	N	N	0	N	00	N
115	20240711	150216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1116	-7	5	-0.62	34121485	30660	72.83	1113	1122	1109	1459	787	1123	1112.90	2.36	0	-404	1139	1130	1125	1116	1111	1128	1114	174	336	500	760	1	1	34895243	389	50.73	0.79	12	0.09	22.00	1421.00	1750	20230922	-36.23	1047	20240627	6.59	1437	-22.34	20240102	1047	6.59	20240627	1750	-36.23	20230922	1047	6.59	20240627	2.97	N	006050	500	174 억		824045	N	N	0	N	00	N
116	20240711	140214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1117	-6	5	-0.53	32861478	29531	70.15	1113	1122	1109	1459	787	1123	1112.78	2.36	0	-361	1139	1130	1125	1116	1111	1128	1114	174	336	500	760	1	1	34895243	390	50.77	0.79	12	0.08	22.00	1421.00	1750	20230922	-36.17	1047	20240627	6.69	1437	-22.27	20240102	1047	6.69	20240627	1750	-36.17	20230922	1047	6.69	20240627	2.97	N	006050	500	174 억		824045	N	N	0	N	00	N
117	20240711	130214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1118	-5	5	-0.45	26562961	23869	56.70	1113	1122	1109	1459	787	1123	1112.86	2.36	0	-1179	1139	1130	1125	1116	1111	1128	1114	174	336	500	760	1	1	34895243	390	50.82	0.79	12	0.07	22.00	1421.00	1750	20230922	-36.11	1047	20240627	6.78	1437	-22.20	20240102	1047	6.78	20240627	1750	-36.11	20230922	1047	6.78	20240627	2.97	N	006050	500	174 억		824045	N	N	0	N	00	N
118	20240711	120215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1118	-5	5	-0.45	25982719	23350	55.47	1113	1122	1109	1459	787	1123	1112.75	2.36	0	-1174	1139	1130	1125	1116	1111	1128	1114	174	336	500	760	1	1	34895243	390	50.82	0.79	12	0.07	22.00	1421.00	1750	20230922	-36.11	1047	20240627	6.78	1437	-22.20	20240102	1047	6.78	20240627	1750	-36.11	20230922	1047	6.78	20240627	2.97	N	006050	500	174 억		824045	N	N	0	N	00	N
119	20240711	110213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1119	-4	5	-0.36	22567857	20287	48.19	1113	1122	1109	1459	787	1123	1112.43	2.36	0	618	1139	1130	1125	1116	1111	1128	1114	174	336	500	760	1	1	34895243	390	50.86	0.79	12	0.06	22.00	1421.00	1750	20230922	-36.06	1047	20240627	6.88	1437	-22.13	20240102	1047	6.88	20240627	1750	-36.06	20230922	1047	6.88	20240627	2.97	N	006050	500	174 억		824045	N	N	0	N	00	N
120	20240711	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1119	-4	5	-0.36	22477322	20206	48.00	1113	1122	1109	1459	787	1123	1112.41	2.36	0	623	1139	1130	1125	1116	1111	1128	1114	174	336	500	760	1	1	34895243	390	50.86	0.79	12	0.06	22.00	1421.00	1750	20230922	-36.06	1047	20240627	6.88	1437	-22.13	20240102	1047	6.88	20240627	1750	-36.06	20230922	1047	6.88	20240627	2.97	N	006050	500	174 억		824045	N	N	0	N	00	N
121	20240711	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1122	-1	5	-0.09	5559820	4991	11.86	1113	1122	1113	1459	787	1123	1113.97	2.36	0	-402	1139	1130	1125	1116	1111	1128	1114	174	336	500	760	1	1	34895243	392	51.00	0.79	12	0.01	22.00	1421.00	1750	20230922	-35.89	1047	20240627	7.16	1437	-21.92	20240102	1047	7.16	20240627	1750	-35.89	20230922	1047	7.16	20240627	2.97	N	006050	500	174 억		824045	N	N	0	N	00	N
122	20240710	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1123	-11	5	-0.97	47222519	42096	142.85	1126	1134	1120	1474	794	1134	1121.78	2.35	0	3039	1148	1140	1130	1122	1112	1143	1125	174	340	500	770	1	1	34895243	392	51.05	0.79	12	0.12	22.00	1421.00	1750	20230922	-35.83	1047	20240627	7.26	1437	-21.85	20240102	1047	7.26	20240627	1750	-35.83	20230922	1047	7.26	20240627	2.98	N	006050	500	174 억		820814	N	N	0	N	00	N
123	20240710	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1123	-11	5	-0.97	31060073	27670	93.90	1126	1134	1120	1474	794	1134	1122.52	2.35	0	667	1148	1140	1130	1122	1112	1143	1125	174	340	500	770	1	1	34895243	392	51.05	0.79	12	0.08	22.00	1421.00	1750	20230922	-35.83	1047	20240627	7.26	1437	-21.85	20240102	1047	7.26	20240627	1750	-35.83	20230922	1047	7.26	20240627	2.98	N	006050	500	174 억		820814	N	N	0	N	00	N
124	20240710	140213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1126	-8	5	-0.71	26984479	24039	81.57	1126	1134	1120	1474	794	1134	1122.53	2.35	0	-176	1148	1140	1130	1122	1112	1143	1125	174	340	500	770	1	1	34895243	393	51.18	0.79	12	0.07	22.00	1421.00	1750	20230922	-35.66	1047	20240627	7.55	1437	-21.64	20240102	1047	7.55	20240627	1750	-35.66	20230922	1047	7.55	20240627	2.98	N	006050	500	174 억		820814	N	N	0	N	00	N
125	20240710	130214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1125	-9	5	-0.79	17092466	15223	51.66	1126	1134	1120	1474	794	1134	1122.81	2.35	0	-171	1148	1140	1130	1122	1112	1143	1125	174	340	500	770	1	1	34895243	393	51.14	0.79	12	0.04	22.00	1421.00	1750	20230922	-35.71	1047	20240627	7.45	1437	-21.71	20240102	1047	7.45	20240627	1750	-35.71	20230922	1047	7.45	20240627	2.98	N	006050	500	174 억		820814	N	N	0	N	00	N
126	20240710	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1127	-7	5	-0.62	16596240	14782	50.16	1126	1134	1120	1474	794	1134	1122.73	2.35	0	-157	1148	1140	1130	1122	1112	1143	1125	174	340	500	770	1	1	34895243	393	51.23	0.79	12	0.04	22.00	1421.00	1750	20230922	-35.60	1047	20240627	7.64	1437	-21.57	20240102	1047	7.64	20240627	1750	-35.60	20230922	1047	7.64	20240627	2.98	N	006050	500	174 억		820814	N	N	0	N	00	N
127	20240710	110215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	-4	5	-0.35	15680353	13968	47.40	1126	1134	1120	1474	794	1134	1122.59	2.35	0	-155	1148	1140	1130	1122	1112	1143	1125	174	340	500	770	1	1	34895243	394	51.36	0.80	12	0.04	22.00	1421.00	1750	20230922	-35.43	1047	20240627	7.93	1437	-21.36	20240102	1047	7.93	20240627	1750	-35.43	20230922	1047	7.93	20240627	2.98	N	006050	500	174 억		820814	N	N	0	N	00	N
128	20240710	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1129	-5	5	-0.44	2198893	1952	6.62	1126	1134	1123	1474	794	1134	1126.48	2.35	0	-18	1148	1140	1130	1122	1112	1143	1125	174	340	500	770	1	1	34895243	394	51.32	0.79	12	0.01	22.00	1421.00	1750	20230922	-35.49	1047	20240627	7.83	1437	-21.43	20240102	1047	7.83	20240627	1750	-35.49	20230922	1047	7.83	20240627	2.98	N	006050	500	174 억		820814	N	N	0	N	00	N
129	20240710	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1134	0	3	0.00	2260	2	0.01	1126	1134	1126	1474	794	1134	1130.00	2.35	0	0	1148	1140	1130	1122	1112	1143	1125	174	340	500	770	1	1	34895243	396	51.55	0.80	12	0.00	22.00	1421.00	1750	20230922	-35.20	1047	20240627	8.31	1437	-21.09	20240102	1047	8.31	20240627	1750	-35.20	20230922	1047	8.31	20240627	2.98	N	006050	500	174 억		820814	N	N	0	N	00	N
130	20240709	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1134	7	2	0.62	32377398	28587	65.49	1134	1138	1120	1465	789	1127	1132.59	2.36	0	-2888	1149	1138	1130	1119	1111	1134	1115	174	338	500	760	1	1	34895243	396	51.55	0.80	12	0.08	22.00	1421.00	1750	20230922	-35.20	1047	20240627	8.31	1437	-21.09	20240102	1047	8.31	20240627	1750	-35.20	20230922	1047	8.31	20240627	2.96	N	006050	500	174 억		823702	N	N	0	N	00	N
131	20240709	150213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1134	7	2	0.62	27850359	24596	56.35	1134	1138	1120	1465	789	1127	1132.31	2.36	0	-2284	1149	1138	1130	1119	1111	1134	1115	174	338	500	760	1	1	34895243	396	51.55	0.80	12	0.07	22.00	1421.00	1750	20230922	-35.20	1047	20240627	8.31	1437	-21.09	20240102	1047	8.31	20240627	1750	-35.20	20230922	1047	8.31	20240627	2.96	N	006050	500	174 억		823702	N	N	0	N	00	N
132	20240709	140213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1136	9	2	0.80	23667640	20891	47.86	1134	1138	1120	1465	789	1127	1132.91	2.36	0	-2179	1149	1138	1130	1119	1111	1134	1115	174	338	500	760	1	1	34895243	396	51.64	0.80	12	0.06	22.00	1421.00	1750	20230922	-35.09	1047	20240627	8.50	1437	-20.95	20240102	1047	8.50	20240627	1750	-35.09	20230922	1047	8.50	20240627	2.96	N	006050	500	174 억		823702	N	N	0	N	00	N
133	20240709	130213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1133	6	2	0.53	20376195	17988	41.21	1134	1138	1120	1465	789	1127	1132.77	2.36	0	-942	1149	1138	1130	1119	1111	1134	1115	174	338	500	760	1	1	34895243	395	51.50	0.80	12	0.05	22.00	1421.00	1750	20230922	-35.26	1047	20240627	8.21	1437	-21.16	20240102	1047	8.21	20240627	1750	-35.26	20230922	1047	8.21	20240627	2.96	N	006050	500	174 억		823702	N	N	0	N	00	N
134	20240709	120214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1132	5	2	0.44	14810046	13061	29.92	1134	1138	1120	1465	789	1127	1133.91	2.36	0	-936	1149	1138	1130	1119	1111	1134	1115	174	338	500	760	1	1	34895243	395	51.45	0.80	12	0.04	22.00	1421.00	1750	20230922	-35.31	1047	20240627	8.12	1437	-21.22	20240102	1047	8.12	20240627	1750	-35.31	20230922	1047	8.12	20240627	2.96	N	006050	500	174 억		823702	N	N	0	N	00	N
135	20240709	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1137	10	2	0.89	7552840	6665	15.27	1134	1138	1120	1465	789	1127	1133.21	2.36	0	-936	1149	1138	1130	1119	1111	1134	1115	174	338	500	760	1	1	34895243	397	51.68	0.80	12	0.02	22.00	1421.00	1750	20230922	-35.03	1047	20240627	8.60	1437	-20.88	20240102	1047	8.60	20240627	1750	-35.03	20230922	1047	8.60	20240627	2.96	N	006050	500	174 억		823702	N	N	0	N	00	N
136	20240709	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1136	9	2	0.80	5422643	4792	10.98	1134	1136	1120	1465	789	1127	1131.60	2.36	0	-936	1149	1138	1130	1119	1111	1134	1115	174	338	500	760	1	1	34895243	396	51.64	0.80	12	0.01	22.00	1421.00	1750	20230922	-35.09	1047	20240627	8.50	1437	-20.95	20240102	1047	8.50	20240627	1750	-35.09	20230922	1047	8.50	20240627	2.96	N	006050	500	174 억		823702	N	N	0	N	00	N
137	20240709	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1135	8	2	0.71	281235	248	0.57	1134	1135	1134	1465	789	1127	1134.01	2.36	0	-145	1149	1138	1130	1119	1111	1134	1115	174	338	500	760	1	1	34895243	396	51.59	0.80	12	0.00	22.00	1421.00	1750	20230922	-35.14	1047	20240627	8.40	1437	-21.02	20240102	1047	8.40	20240627	1750	-35.14	20230922	1047	8.40	20240627	2.96	N	006050	500	174 억		823702	N	N	0	N	00	N
138	20240708	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1127	-7	5	-0.62	49268636	43651	50.54	1140	1141	1122	1474	794	1134	1128.69	2.35	0	4640	1158	1146	1131	1119	1104	1152	1125	174	340	500	770	1	1	34895243	393	51.23	0.79	12	0.13	22.00	1421.00	1750	20230922	-35.60	1047	20240627	7.64	1437	-21.57	20240102	1047	7.64	20240627	1750	-35.60	20230922	1047	7.64	20240627	2.94	N	006050	500	174 억		818876	N	N	0	N	00	N
139	20240708	150213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1139	5	2	0.44	46756273	41430	47.97	1140	1141	1122	1474	794	1134	1128.56	2.35	0	4880	1158	1146	1131	1119	1104	1152	1125	174	340	500	770	1	1	34895243	397	51.77	0.80	12	0.12	22.00	1421.00	1750	20230922	-34.91	1047	20240627	8.79	1437	-20.74	20240102	1047	8.79	20240627	1750	-34.91	20230922	1047	8.79	20240627	2.94	N	006050	500	174 억		818876	N	N	0	N	00	N
140	20240708	140213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1134	0	3	0.00	36372019	32284	37.38	1140	1140	1122	1474	794	1134	1126.63	2.35	0	4745	1158	1146	1131	1119	1104	1152	1125	174	340	500	770	1	1	34895243	396	51.55	0.80	12	0.09	22.00	1421.00	1750	20230922	-35.20	1047	20240627	8.31	1437	-21.09	20240102	1047	8.31	20240627	1750	-35.20	20230922	1047	8.31	20240627	2.94	N	006050	500	174 억		818876	N	N	0	N	00	N
141	20240708	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1132	-2	5	-0.18	34759930	30860	35.73	1140	1140	1122	1474	794	1134	1126.37	2.35	0	5395	1158	1146	1131	1119	1104	1152	1125	174	340	500	770	1	1	34895243	395	51.45	0.80	12	0.09	22.00	1421.00	1750	20230922	-35.31	1047	20240627	8.12	1437	-21.22	20240102	1047	8.12	20240627	1750	-35.31	20230922	1047	8.12	20240627	2.94	N	006050	500	174 억		818876	N	N	0	N	00	N
142	20240708	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	-4	5	-0.35	16912053	14990	17.36	1140	1140	1122	1474	794	1134	1128.22	2.35	0	-978	1158	1146	1131	1119	1104	1152	1125	174	340	500	770	1	1	34895243	394	51.36	0.80	12	0.04	22.00	1421.00	1750	20230922	-35.43	1047	20240627	7.93	1437	-21.36	20240102	1047	7.93	20240627	1750	-35.43	20230922	1047	7.93	20240627	2.94	N	006050	500	174 억		818876	N	N	0	N	00	N
143	20240708	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1134	0	3	0.00	15287093	13552	15.69	1140	1140	1122	1474	794	1134	1128.03	2.35	0	-877	1158	1146	1131	1119	1104	1152	1125	174	340	500	770	1	1	34895243	396	51.55	0.80	12	0.04	22.00	1421.00	1750	20230922	-35.20	1047	20240627	8.31	1437	-21.09	20240102	1047	8.31	20240627	1750	-35.20	20230922	1047	8.31	20240627	2.94	N	006050	500	174 억		818876	N	N	0	N	00	N
144	20240708	100212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1135	1	2	0.09	14409786	12776	14.79	1140	1140	1122	1474	794	1134	1127.88	2.35	0	-935	1158	1146	1131	1119	1104	1152	1125	174	340	500	770	1	1	34895243	396	51.59	0.80	12	0.04	22.00	1421.00	1750	20230922	-35.14	1047	20240627	8.40	1437	-21.02	20240102	1047	8.40	20240627	1750	-35.14	20230922	1047	8.40	20240627	2.94	N	006050	500	174 억		818876	N	N	0	N	00	N
145	20240708	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1139	5	2	0.44	106630	94	0.11	1140	1140	1134	1474	794	1134	1134.36	2.35	0	-89	1158	1146	1131	1119	1104	1152	1125	174	340	500	770	1	1	34895243	397	51.77	0.80	12	0.00	22.00	1421.00	1750	20230922	-34.91	1047	20240627	8.79	1437	-20.74	20240102	1047	8.79	20240627	1750	-34.91	20230922	1047	8.79	20240627	2.94	N	006050	500	174 억		818876	N	N	0	N	00	N
146	20240705	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1134	4	2	0.35	97455049	86355	176.50	1132	1143	1116	1469	791	1130	1128.54	2.38	0	-13699	1164	1146	1123	1105	1082	1135	1094	174	339	500	760	1	1	34895243	396	51.55	0.80	12	0.25	22.00	1421.00	1750	20230922	-35.20	1047	20240627	8.31	1437	-21.09	20240102	1047	8.31	20240627	1750	-35.20	20230922	1047	8.31	20240627	2.90	N	006050	500	174 억		832038	N	N	0	N	00	N
147	20240705	150212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1134	4	2	0.35	94037565	83335	170.33	1132	1143	1116	1469	791	1130	1128.43	2.38	0	-10942	1164	1146	1123	1105	1082	1135	1094	174	339	500	760	1	1	34895243	396	51.55	0.80	12	0.24	22.00	1421.00	1750	20230922	-35.20	1047	20240627	8.31	1437	-21.09	20240102	1047	8.31	20240627	1750	-35.20	20230922	1047	8.31	20240627	2.90	N	006050	500	174 억		832038	N	N	0	N	00	N
148	20240705	140213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1141	11	2	0.97	86910747	77037	157.45	1132	1143	1116	1469	791	1130	1128.17	2.38	0	-6449	1164	1146	1123	1105	1082	1135	1094	174	339	500	760	1	1	34895243	398	51.86	0.80	12	0.22	22.00	1421.00	1750	20230922	-34.80	1047	20240627	8.98	1437	-20.60	20240102	1047	8.98	20240627	1750	-34.80	20230922	1047	8.98	20240627	2.90	N	006050	500	174 억		832038	N	N	0	N	00	N
149	20240705	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1124	-6	5	-0.53	24488651	21735	44.42	1132	1138	1120	1469	791	1130	1126.69	2.38	0	-3600	1164	1146	1123	1105	1082	1135	1094	174	339	500	760	1	1	34895243	392	51.09	0.79	12	0.06	22.00	1421.00	1750	20230922	-35.77	1047	20240627	7.35	1437	-21.78	20240102	1047	7.35	20240627	1750	-35.77	20230922	1047	7.35	20240627	2.90	N	006050	500	174 억		832038	N	N	0	N	00	N
150	20240705	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1124	-6	5	-0.53	22351309	19832	40.53	1132	1138	1120	1469	791	1130	1127.03	2.38	0	-2407	1164	1146	1123	1105	1082	1135	1094	174	339	500	760	1	1	34895243	392	51.09	0.79	12	0.06	22.00	1421.00	1750	20230922	-35.77	1047	20240627	7.35	1437	-21.78	20240102	1047	7.35	20240627	1750	-35.77	20230922	1047	7.35	20240627	2.90	N	006050	500	174 억		832038	N	N	0	N	00	N
151	20240705	110211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1124	-6	5	-0.53	21255439	18854	38.53	1132	1138	1120	1469	791	1130	1127.37	2.38	0	-2393	1164	1146	1123	1105	1082	1135	1094	174	339	500	760	1	1	34895243	392	51.09	0.79	12	0.05	22.00	1421.00	1750	20230922	-35.77	1047	20240627	7.35	1437	-21.78	20240102	1047	7.35	20240627	1750	-35.77	20230922	1047	7.35	20240627	2.90	N	006050	500	174 억		832038	N	N	0	N	00	N
152	20240705	100211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1125	-5	5	-0.44	11527073	10185	20.82	1132	1138	1124	1469	791	1130	1131.77	2.38	0	-776	1164	1146	1123	1105	1082	1135	1094	174	339	500	760	1	1	34895243	393	51.14	0.79	12	0.03	22.00	1421.00	1750	20230922	-35.71	1047	20240627	7.45	1437	-21.71	20240102	1047	7.45	20240627	1750	-35.71	20230922	1047	7.45	20240627	2.90	N	006050	500	174 억		832038	N	N	0	N	00	N
153	20240705	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1136	6	2	0.53	805894	711	1.45	1132	1136	1130	1469	791	1130	1133.47	2.38	0	-186	1164	1146	1123	1105	1082	1135	1094	174	339	500	760	1	1	34895243	396	51.64	0.80	12	0.00	22.00	1421.00	1750	20230922	-35.09	1047	20240627	8.50	1437	-20.95	20240102	1047	8.50	20240627	1750	-35.09	20230922	1047	8.50	20240627	2.90	N	006050	500	174 억		832038	N	N	0	N	00	N
154	20240704	160211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	-9	5	-0.79	54802090	48827	58.52	1139	1141	1100	1480	798	1139	1122.34	2.42	0	-12373	1175	1156	1136	1117	1097	1147	1108	174	341	500	770	1	1	34895243	394	51.36	0.80	12	0.14	22.00	1421.00	1750	20230922	-35.43	1047	20240627	7.93	1437	-21.36	20240102	1047	7.93	20240627	1750	-35.43	20230922	1047	7.93	20240627	2.60	N	006050	500	174 억		844010	N	N	0	N	00	N
155	20240704	150212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1126	-13	5	-1.14	43628800	38926	46.65	1139	1141	1100	1480	798	1139	1120.81	2.42	0	-8808	1175	1156	1136	1117	1097	1147	1108	174	341	500	770	1	1	34895243	393	51.18	0.79	12	0.11	22.00	1421.00	1750	20230922	-35.66	1047	20240627	7.55	1437	-21.64	20240102	1047	7.55	20240627	1750	-35.66	20230922	1047	7.55	20240627	2.60	N	006050	500	174 억		844010	N	N	0	N	00	N
156	20240704	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1132	-7	5	-0.61	37130935	33144	39.72	1139	1141	1100	1480	798	1139	1120.29	2.42	0	-6786	1175	1156	1136	1117	1097	1147	1108	174	341	500	770	1	1	34895243	395	51.45	0.80	12	0.09	22.00	1421.00	1750	20230922	-35.31	1047	20240627	8.12	1437	-21.22	20240102	1047	8.12	20240627	1750	-35.31	20230922	1047	8.12	20240627	2.60	N	006050	500	174 억		844010	N	N	0	N	00	N
157	20240704	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1123	-16	5	-1.40	30827214	27550	33.02	1139	1141	1100	1480	798	1139	1118.96	2.42	0	-4115	1175	1156	1136	1117	1097	1147	1108	174	341	500	770	1	1	34895243	392	51.05	0.79	12	0.08	22.00	1421.00	1750	20230922	-35.83	1047	20240627	7.26	1437	-21.85	20240102	1047	7.26	20240627	1750	-35.83	20230922	1047	7.26	20240627	2.60	N	006050	500	174 억		844010	N	N	0	N	00	N
158	20240704	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1126	-13	5	-1.14	23732884	21203	25.41	1139	1141	1100	1480	798	1139	1119.32	2.42	0	-3891	1175	1156	1136	1117	1097	1147	1108	174	341	500	770	1	1	34895243	393	51.18	0.79	12	0.06	22.00	1421.00	1750	20230922	-35.66	1047	20240627	7.55	1437	-21.64	20240102	1047	7.55	20240627	1750	-35.66	20230922	1047	7.55	20240627	2.60	N	006050	500	174 억		844010	N	N	0	N	00	N
159	20240704	110211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1134	-5	5	-0.44	19701383	17592	21.08	1139	1141	1100	1480	798	1139	1119.91	2.42	0	-3866	1175	1156	1136	1117	1097	1147	1108	174	341	500	770	1	1	34895243	396	51.55	0.80	12	0.05	22.00	1421.00	1750	20230922	-35.20	1047	20240627	8.31	1437	-21.09	20240102	1047	8.31	20240627	1750	-35.20	20230922	1047	8.31	20240627	2.60	N	006050	500	174 억		844010	N	N	0	N	00	N
160	20240704	100211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1121	-18	5	-1.58	13637382	12210	14.63	1139	1141	1100	1480	798	1139	1116.90	2.42	0	-2006	1175	1156	1136	1117	1097	1147	1108	174	341	500	770	1	1	34895243	391	50.95	0.79	12	0.03	22.00	1421.00	1750	20230922	-35.94	1047	20240627	7.07	1437	-21.99	20240102	1047	7.07	20240627	1750	-35.94	20230922	1047	7.07	20240627	2.60	N	006050	500	174 억		844010	N	N	0	N	00	N
161	20240704	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1141	2	2	0.18	660752	580	0.70	1139	1141	1138	1480	798	1139	1139.23	2.42	0	-177	1175	1156	1136	1117	1097	1147	1108	174	341	500	770	1	1	34895243	398	51.86	0.80	12	0.00	22.00	1421.00	1750	20230922	-34.80	1047	20240627	8.98	1437	-20.60	20240102	1047	8.98	20240627	1750	-34.80	20230922	1047	8.98	20240627	2.60	N	006050	500	174 억		844010	N	N	0	N	00	N
162	20240703	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1139	-4	5	-0.35	93737620	83238	13.74	1143	1155	1116	1485	801	1143	1126.14	2.48	0	-23474	1254	1198	1144	1088	1034	1226	1116	174	342	500	770	1	1	34895243	397	51.77	0.80	12	0.24	22.00	1421.00	1750	20230922	-34.91	1047	20240627	8.79	1437	-20.74	20240102	1047	8.79	20240627	1750	-34.91	20230922	1047	8.79	20240627	2.61	N	006050	500	174 억		866517	N	N	0	N	00	N
163	20240703	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1119	-24	5	-2.10	89412361	79402	13.11	1143	1155	1116	1485	801	1143	1126.07	2.48	0	-22794	1254	1198	1144	1088	1034	1226	1116	174	342	500	770	1	1	34895243	390	50.86	0.79	12	0.23	22.00	1421.00	1750	20230922	-36.06	1047	20240627	6.88	1437	-22.13	20240102	1047	6.88	20240627	1750	-36.06	20230922	1047	6.88	20240627	2.61	N	006050	500	174 억		866517	N	N	0	N	00	N
164	20240703	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1121	-22	5	-1.92	83948381	74524	12.30	1143	1155	1116	1485	801	1143	1126.46	2.48	0	-21331	1254	1198	1144	1088	1034	1226	1116	174	342	500	770	1	1	34895243	391	50.95	0.79	12	0.21	22.00	1421.00	1750	20230922	-35.94	1047	20240627	7.07	1437	-21.99	20240102	1047	7.07	20240627	1750	-35.94	20230922	1047	7.07	20240627	2.61	N	006050	500	174 억		866517	N	N	0	N	00	N
165	20240703	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1122	-21	5	-1.84	79895339	70901	11.70	1143	1155	1116	1485	801	1143	1126.86	2.48	0	-20636	1254	1198	1144	1088	1034	1226	1116	174	342	500	770	1	1	34895243	392	51.00	0.79	12	0.20	22.00	1421.00	1750	20230922	-35.89	1047	20240627	7.16	1437	-21.92	20240102	1047	7.16	20240627	1750	-35.89	20230922	1047	7.16	20240627	2.61	N	006050	500	174 억		866517	N	N	0	N	00	N
166	20240703	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1123	-20	5	-1.75	77819506	69044	11.40	1143	1155	1116	1485	801	1143	1127.10	2.48	0	-20054	1254	1198	1144	1088	1034	1226	1116	174	342	500	770	1	1	34895243	392	51.05	0.79	12	0.20	22.00	1421.00	1750	20230922	-35.83	1047	20240627	7.26	1437	-21.85	20240102	1047	7.26	20240627	1750	-35.83	20230922	1047	7.26	20240627	2.61	N	006050	500	174 억		866517	N	N	0	N	00	N
167	20240703	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1123	-20	5	-1.75	71293398	63213	10.43	1143	1155	1117	1485	801	1143	1127.83	2.48	0	-17491	1254	1198	1144	1088	1034	1226	1116	174	342	500	770	1	1	34895243	392	51.05	0.79	12	0.18	22.00	1421.00	1750	20230922	-35.83	1047	20240627	7.26	1437	-21.85	20240102	1047	7.26	20240627	1750	-35.83	20230922	1047	7.26	20240627	2.61	N	006050	500	174 억		866517	N	N	0	N	00	N
168	20240703	100212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1119	-24	5	-2.10	53658093	47482	7.84	1143	1155	1119	1485	801	1143	1130.07	2.48	0	-8666	1254	1198	1144	1088	1034	1226	1116	174	342	500	770	1	1	34895243	390	50.86	0.79	12	0.14	22.00	1421.00	1750	20230922	-36.06	1047	20240627	6.88	1437	-22.13	20240102	1047	6.88	20240627	1750	-36.06	20230922	1047	6.88	20240627	2.61	N	006050	500	174 억		866517	N	N	0	N	00	N
169	20240703	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1155	12	2	1.05	5636426	4905	0.81	1143	1155	1143	1485	801	1143	1149.12	2.48	0	-1991	1254	1198	1144	1088	1034	1226	1116	174	342	500	770	1	1	34895243	403	52.50	0.81	12	0.01	22.00	1421.00	1750	20230922	-34.00	1047	20240627	10.32	1437	-19.62	20240102	1047	10.32	20240627	1750	-34.00	20230922	1047	10.32	20240627	2.61	N	006050	500	174 억		866517	N	N	0	N	00	N
170	20240702	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	54	2	4.96	697365628	605760	2860.46	1095	1200	1090	1415	763	1089	1151.23	2.38	0	40714	1112	1100	1085	1073	1058	1106	1079	174	326	500	740	1	1	34895243	399	51.95	0.80	12	1.74	22.00	1421.00	1750	20230922	-34.69	1047	20240627	9.17	1437	-20.46	20240102	1047	9.17	20240627	1750	-34.69	20230922	1047	9.17	20240627	2.85	N	006050	500	174 억		829693	N	N	0	N	00	N
171	20240702	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1136	47	2	4.32	677233404	588094	2777.04	1095	1200	1090	1415	763	1089	1151.57	2.38	0	41101	1112	1100	1085	1073	1058	1106	1079	174	326	500	740	1	1	34895243	396	51.64	0.80	12	1.69	22.00	1421.00	1750	20230922	-35.09	1047	20240627	8.50	1437	-20.95	20240102	1047	8.50	20240627	1750	-35.09	20230922	1047	8.50	20240627	2.85	N	006050	500	174 억		829693	N	N	0	N	00	N
172	20240702	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1147	58	2	5.33	596525838	517466	2443.53	1095	1200	1090	1415	763	1089	1152.78	2.38	0	29119	1112	1100	1085	1073	1058	1106	1079	174	326	500	740	1	1	34895243	400	52.14	0.81	12	1.48	22.00	1421.00	1750	20230922	-34.46	1047	20240627	9.55	1437	-20.18	20240102	1047	9.55	20240627	1750	-34.46	20230922	1047	9.55	20240627	2.85	N	006050	500	174 억		829693	N	N	0	N	00	N
173	20240702	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	61	2	5.60	526325208	455963	2153.10	1095	1200	1090	1415	763	1089	1154.32	2.38	0	30800	1112	1100	1085	1073	1058	1106	1079	174	326	500	740	1	1	34895243	401	52.27	0.81	12	1.31	22.00	1421.00	1750	20230922	-34.29	1047	20240627	9.84	1437	-19.97	20240102	1047	9.84	20240627	1750	-34.29	20230922	1047	9.84	20240627	2.85	N	006050	500	174 억		829693	N	N	0	N	00	N
174	20240702	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	53	2	4.87	76735180	68796	324.86	1095	1149	1090	1415	763	1089	1115.40	2.38	0	4233	1112	1100	1085	1073	1058	1106	1079	174	326	500	740	1	1	34895243	399	51.91	0.80	12	0.20	22.00	1421.00	1750	20230922	-34.74	1047	20240627	9.07	1437	-20.53	20240102	1047	9.07	20240627	1750	-34.74	20230922	1047	9.07	20240627	2.85	N	006050	500	174 억		829693	N	N	0	N	00	N
175	20240702	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1102	13	2	1.19	24881787	22670	107.05	1095	1107	1090	1415	763	1089	1097.56	2.38	0	-3979	1112	1100	1085	1073	1058	1106	1079	174	326	500	740	1	1	34895243	385	50.09	0.78	12	0.06	22.00	1421.00	1750	20230922	-37.03	1047	20240627	5.25	1437	-23.31	20240102	1047	5.25	20240627	1750	-37.03	20230922	1047	5.25	20240627	2.85	N	006050	500	174 억		829693	N	N	0	N	00	N
176	20240702	100211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1104	15	2	1.38	16090513	14708	69.45	1095	1105	1090	1415	763	1089	1094.00	2.38	0	-2097	1112	1100	1085	1073	1058	1106	1079	174	326	500	740	1	1	34895243	385	50.18	0.78	12	0.04	22.00	1421.00	1750	20230922	-36.91	1047	20240627	5.44	1437	-23.17	20240102	1047	5.44	20240627	1750	-36.91	20230922	1047	5.44	20240627	2.85	N	006050	500	174 억		829693	N	N	0	N	00	N
177	20240702	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1094	5	2	0.46	190029	174	0.82	1095	1095	1090	1415	763	1089	1092.12	2.38	0	-110	1112	1100	1085	1073	1058	1106	1079	174	326	500	740	1	1	34895243	382	49.73	0.77	12	0.00	22.00	1421.00	1750	20230922	-37.49	1047	20240627	4.49	1437	-23.87	20240102	1047	4.49	20240627	1750	-37.49	20230922	1047	4.49	20240627	2.85	N	006050	500	174 억		829693	N	N	0	N	00	N
178	20240701	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1089	9	2	0.83	22678050	20977	13.09	1080	1097	1070	1404	756	1080	1080.88	2.39	0	-3436	1131	1105	1089	1063	1047	1097	1055	174	324	500	730	1	1	34895243	380	49.50	0.77	12	0.06	22.00	1421.00	1750	20230922	-37.77	1047	20240627	4.01	1437	-24.22	20240102	1047	4.01	20240627	1750	-37.77	20230922	1047	4.01	20240627	2.65	N	006050	500	174 억		833042	N	N	0	N	00	N
179	20240701	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1093	13	2	1.20	20208525	18713	11.68	1080	1097	1070	1404	756	1080	1079.92	2.39	0	-3091	1131	1105	1089	1063	1047	1097	1055	174	324	500	730	1	1	34895243	381	49.68	0.77	12	0.05	22.00	1421.00	1750	20230922	-37.54	1047	20240627	4.39	1437	-23.94	20240102	1047	4.39	20240627	1750	-37.54	20230922	1047	4.39	20240627	2.65	N	006050	500	174 억		833042	N	N	0	N	00	N
180	20240701	140210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1095	15	2	1.39	17374487	16106	10.05	1080	1097	1070	1404	756	1080	1078.76	2.39	0	-2623	1131	1105	1089	1063	1047	1097	1055	174	324	500	730	1	1	34895243	382	49.77	0.77	12	0.05	22.00	1421.00	1750	20230922	-37.43	1047	20240627	4.58	1437	-23.80	20240102	1047	4.58	20240627	1750	-37.43	20230922	1047	4.58	20240627	2.65	N	006050	500	174 억		833042	N	N	0	N	00	N
181	20240701	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1093	13	2	1.20	16897234	15670	9.78	1080	1094	1070	1404	756	1080	1078.32	2.39	0	-2452	1131	1105	1089	1063	1047	1097	1055	174	324	500	730	1	1	34895243	381	49.68	0.77	12	0.04	22.00	1421.00	1750	20230922	-37.54	1047	20240627	4.39	1437	-23.94	20240102	1047	4.39	20240627	1750	-37.54	20230922	1047	4.39	20240627	2.65	N	006050	500	174 억		833042	N	N	0	N	00	N
182	20240701	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1080	0	3	0.00	7458570	6926	4.32	1080	1085	1070	1404	756	1080	1076.89	2.39	0	-1033	1131	1105	1089	1063	1047	1097	1055	174	324	500	730	1	1	34895243	377	49.09	0.76	12	0.02	22.00	1421.00	1750	20230922	-38.29	1047	20240627	3.15	1437	-24.84	20240102	1047	3.15	20240627	1750	-38.29	20230922	1047	3.15	20240627	2.65	N	006050	500	174 억		833042	N	N	0	N	00	N
183	20240701	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1079	-1	5	-0.09	6699274	6220	3.88	1080	1085	1070	1404	756	1080	1077.05	2.39	0	-1033	1131	1105	1089	1063	1047	1097	1055	174	324	500	730	1	1	34895243	377	49.05	0.76	12	0.02	22.00	1421.00	1750	20230922	-38.34	1047	20240627	3.06	1437	-24.91	20240102	1047	3.06	20240627	1750	-38.34	20230922	1047	3.06	20240627	2.65	N	006050	500	174 억		833042	N	N	0	N	00	N
184	20240701	100210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1081	1	2	0.09	5451771	5063	3.16	1080	1085	1070	1404	756	1080	1076.79	2.39	0	-622	1131	1105	1089	1063	1047	1097	1055	174	324	500	730	1	1	34895243	377	49.14	0.76	12	0.01	22.00	1421.00	1750	20230922	-38.23	1047	20240627	3.25	1437	-24.77	20240102	1047	3.25	20240627	1750	-38.23	20230922	1047	3.25	20240627	2.65	N	006050	500	174 억		833042	N	N	0	N	00	N
185	20240701	090210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1080	0	3	0.00	57240	53	0.03	1080	1080	1080	1404	756	1080	1080.00	2.39	0	-47	1131	1105	1089	1063	1047	1097	1055	174	324	500	730	1	1	34895243	377	49.09	0.76	12	0.00	22.00	1421.00	1750	20230922	-38.29	1047	20240627	3.15	1437	-24.84	20240102	1047	3.15	20240627	1750	-38.29	20230922	1047	3.15	20240627	2.65	N	006050	500	174 억		833042	N	N	0	N	00	N