KissMeData/255220/price/prices-20230701.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	20230731	161025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1307	-4	5	-0.31	160561263	122062	66.78	1349	1349	1291	1704	918	1311	1315.45	2.46	0	-3921	1348	1329	1292	1273	1236	1339	1283	47	393	100	830	1	1	47093858	616	19.51	0.69	12	0.26	67.00	1900.00	2210	20230626	-40.86	1080	20221227	21.02	2210	-40.86	20230626	1081	20.91	20230328	2210	-40.86	20230626	1080	21.02	20221227	1.92	N	255220	100	47 억		1156415	N	N	0	N	00	N
3	20230731	151025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1315	4	2	0.31	146486184	111298	60.89	1349	1349	1291	1704	918	1311	1316.16	2.46	0	1833	1348	1329	1292	1273	1236	1339	1283	47	393	100	830	1	1	47093858	619	19.63	0.69	12	0.24	67.00	1900.00	2210	20230626	-40.50	1080	20221227	21.76	2210	-40.50	20230626	1081	21.65	20230328	2210	-40.50	20230626	1080	21.76	20221227	1.92	N	255220	100	47 억		1156415	N	N	0	N	00	N
4	20230731	141031	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1319	8	2	0.61	141105140	107214	58.66	1349	1349	1291	1704	918	1311	1316.11	2.46	0	1854	1348	1329	1292	1273	1236	1339	1283	47	393	100	830	1	1	47093858	621	19.69	0.69	12	0.23	67.00	1900.00	2210	20230626	-40.32	1080	20221227	22.13	2210	-40.32	20230626	1081	22.02	20230328	2210	-40.32	20230626	1080	22.13	20221227	1.92	N	255220	100	47 억		1156415	N	N	0	N	00	N
5	20230731	131030	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1317	6	2	0.46	124808015	94787	51.86	1349	1349	1291	1704	918	1311	1316.72	2.46	0	2306	1348	1329	1292	1273	1236	1339	1283	47	393	100	830	1	1	47093858	620	19.66	0.69	12	0.20	67.00	1900.00	2210	20230626	-40.41	1080	20221227	21.94	2210	-40.41	20230626	1081	21.83	20230328	2210	-40.41	20230626	1080	21.94	20221227	1.92	N	255220	100	47 억		1156415	N	N	0	N	00	N
6	20230731	121040	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1325	14	2	1.07	121114650	91983	50.32	1349	1349	1291	1704	918	1311	1316.71	2.46	0	672	1348	1329	1292	1273	1236	1339	1283	47	393	100	830	1	1	47093858	624	19.78	0.70	12	0.20	67.00	1900.00	2210	20230626	-40.05	1080	20221227	22.69	2210	-40.05	20230626	1081	22.57	20230328	2210	-40.05	20230626	1080	22.69	20221227	1.92	N	255220	100	47 억		1156415	N	N	0	N	00	N
7	20230731	111041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1328	17	2	1.30	84330025	64089	35.06	1349	1349	1291	1704	918	1311	1315.83	2.46	0	-7069	1348	1329	1292	1273	1236	1339	1283	47	393	100	830	1	1	47093858	625	19.82	0.70	12	0.14	67.00	1900.00	2210	20230626	-39.91	1080	20221227	22.96	2210	-39.91	20230626	1081	22.85	20230328	2210	-39.91	20230626	1080	22.96	20221227	1.92	N	255220	100	47 억		1156415	N	N	0	N	00	N
8	20230731	101038	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1318	7	2	0.53	61833729	47068	25.75	1349	1349	1291	1704	918	1311	1313.71	2.46	0	-8275	1348	1329	1292	1273	1236	1339	1283	47	393	100	830	1	1	47093858	621	19.67	0.69	12	0.10	67.00	1900.00	2210	20230626	-40.36	1080	20221227	22.04	2210	-40.36	20230626	1081	21.92	20230328	2210	-40.36	20230626	1080	22.04	20221227	1.92	N	255220	100	47 억		1156415	N	N	0	N	00	N
9	20230731	091027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1340	29	2	2.21	2924533	2168	1.19	1349	1349	1340	1704	918	1311	1348.95	2.46	0	-2936	1348	1329	1292	1273	1236	1339	1283	47	393	100	830	1	1	47093858	631	20.00	0.71	12	0.00	67.00	1900.00	2210	20230626	-39.37	1080	20221227	24.07	2210	-39.37	20230626	1081	23.96	20230328	2210	-39.37	20230626	1080	24.07	20221227	1.92	N	255220	100	47 억		1156415	N	N	0	N	00	N
10	20230728	161029	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1311	36	2	2.82	211373350	163452	71.90	1258	1311	1255	1657	893	1275	1293.18	2.44	0	-5384	1356	1315	1284	1243	1212	1336	1264	47	382	100	810	1	1	47093858	617	19.57	0.69	12	0.35	67.00	1900.00	2210	20230626	-40.68	1080	20221227	21.39	2210	-40.68	20230626	1081	21.28	20230328	2210	-40.68	20230626	1080	21.39	20221227	2.02	N	255220	100	47 억		1149431	N	N	0	N	00	N
11	20230728	151027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1294	19	2	1.49	155215057	120378	52.95	1258	1306	1255	1657	893	1275	1289.40	2.44	0	-5580	1356	1315	1284	1243	1212	1336	1264	47	382	100	810	1	1	47093858	609	19.31	0.68	12	0.26	67.00	1900.00	2210	20230626	-41.45	1080	20221227	19.81	2210	-41.45	20230626	1081	19.70	20230328	2210	-41.45	20230626	1080	19.81	20221227	2.02	N	255220	100	47 억		1149431	N	N	0	N	00	N
12	20230728	141025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1301	26	2	2.04	129052933	100132	44.04	1258	1306	1255	1657	893	1275	1288.83	2.44	0	-153	1356	1315	1284	1243	1212	1336	1264	47	382	100	810	1	1	47093858	613	19.42	0.68	12	0.21	67.00	1900.00	2210	20230626	-41.13	1080	20221227	20.46	2210	-41.13	20230626	1081	20.35	20230328	2210	-41.13	20230626	1080	20.46	20221227	2.02	N	255220	100	47 억		1149431	N	N	0	N	00	N
13	20230728	131028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1301	26	2	2.04	115464537	89663	39.44	1258	1306	1255	1657	893	1275	1287.76	2.44	0	-4553	1356	1315	1284	1243	1212	1336	1264	47	382	100	810	1	1	47093858	613	19.42	0.68	12	0.19	67.00	1900.00	2210	20230626	-41.13	1080	20221227	20.46	2210	-41.13	20230626	1081	20.35	20230328	2210	-41.13	20230626	1080	20.46	20221227	2.02	N	255220	100	47 억		1149431	N	N	0	N	00	N
14	20230728	121026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	25	2	1.96	83019058	64704	28.46	1258	1306	1255	1657	893	1275	1283.06	2.44	0	5807	1356	1315	1284	1243	1212	1336	1264	47	382	100	810	1	1	47093858	612	19.40	0.68	12	0.14	67.00	1900.00	2210	20230626	-41.18	1080	20221227	20.37	2210	-41.18	20230626	1081	20.26	20230328	2210	-41.18	20230626	1080	20.37	20221227	2.02	N	255220	100	47 억		1149431	N	N	0	N	00	N
15	20230728	111033	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1301	26	2	2.04	74835831	58422	25.70	1258	1305	1255	1657	893	1275	1280.95	2.44	0	2116	1356	1315	1284	1243	1212	1336	1264	47	382	100	810	1	1	47093858	613	19.42	0.68	12	0.12	67.00	1900.00	2210	20230626	-41.13	1080	20221227	20.46	2210	-41.13	20230626	1081	20.35	20230328	2210	-41.13	20230626	1080	20.46	20221227	2.02	N	255220	100	47 억		1149431	N	N	0	N	00	N
16	20230728	101022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	15	2	1.18	50881610	39985	17.59	1258	1290	1255	1657	893	1275	1272.52	2.44	0	1342	1356	1315	1284	1243	1212	1336	1264	47	382	100	810	1	1	47093858	608	19.25	0.68	12	0.08	67.00	1900.00	2210	20230626	-41.63	1080	20221227	19.44	2210	-41.63	20230626	1081	19.33	20230328	2210	-41.63	20230626	1080	19.44	20221227	2.02	N	255220	100	47 억		1149431	N	N	0	N	00	N
17	20230728	091032	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1273	-2	5	-0.16	26313754	20791	9.15	1258	1284	1255	1657	893	1275	1265.63	2.44	0	-6200	1356	1315	1284	1243	1212	1336	1264	47	382	100	810	1	1	47093858	600	19.00	0.67	12	0.04	67.00	1900.00	2210	20230626	-42.40	1080	20221227	17.87	2210	-42.40	20230626	1081	17.76	20230328	2210	-42.40	20230626	1080	17.87	20221227	2.02	N	255220	100	47 억		1149431	N	N	0	N	00	N
18	20230727	161023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1275	-4	5	-0.31	294342706	227093	39.22	1253	1325	1253	1662	896	1279	1296.22	2.42	159523	-11312	1414	1346	1297	1229	1180	1322	1205	47	383	100	810	1	1	47093858	600	19.03	0.67	12	0.48	67.00	1900.00	2210	20230626	-42.31	1080	20221227	18.06	2210	-42.31	20230626	1081	17.95	20230328	2210	-42.31	20230626	1080	18.06	20221227	2.05	N	255220	100	47 억		1137974	N	N	0	N	00	N
19	20230727	151023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1278	-1	5	-0.08	270209970	208177	35.95	1253	1325	1253	1662	896	1279	1297.98	2.42	159523	-13420	1414	1346	1297	1229	1180	1322	1205	47	383	100	810	1	1	47093858	602	19.07	0.67	12	0.44	67.00	1900.00	2210	20230626	-42.17	1080	20221227	18.33	2210	-42.17	20230626	1081	18.22	20230328	2210	-42.17	20230626	1080	18.33	20221227	2.05	N	255220	100	47 억		1137974	N	N	0	N	00	N
20	20230727	141018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1298	19	2	1.49	233187752	179367	30.97	1253	1325	1253	1662	896	1279	1300.06	2.42	159523	-4436	1414	1346	1297	1229	1180	1322	1205	47	383	100	810	1	1	47093858	611	19.37	0.68	12	0.38	67.00	1900.00	2210	20230626	-41.27	1080	20221227	20.19	2210	-41.27	20230626	1081	20.07	20230328	2210	-41.27	20230626	1080	20.19	20221227	2.05	N	255220	100	47 억		1137974	N	N	0	N	00	N
21	20230727	131017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1301	22	2	1.72	212465006	163359	28.21	1253	1325	1253	1662	896	1279	1300.60	2.42	159523	-4427	1414	1346	1297	1229	1180	1322	1205	47	383	100	810	1	1	47093858	613	19.42	0.68	12	0.35	67.00	1900.00	2210	20230626	-41.13	1080	20221227	20.46	2210	-41.13	20230626	1081	20.35	20230328	2210	-41.13	20230626	1080	20.46	20221227	2.05	N	255220	100	47 억		1137974	N	N	0	N	00	N
22	20230727	121021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	16	2	1.25	188471375	144826	25.01	1253	1325	1253	1662	896	1279	1301.36	2.42	159523	-3434	1414	1346	1297	1229	1180	1322	1205	47	383	100	810	1	1	47093858	610	19.33	0.68	12	0.31	67.00	1900.00	2210	20230626	-41.40	1080	20221227	19.91	2210	-41.40	20230626	1081	19.80	20230328	2210	-41.40	20230626	1080	19.91	20221227	2.05	N	255220	100	47 억		1137974	N	N	0	N	00	N
23	20230727	111023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1317	38	2	2.97	151428071	116357	20.09	1253	1325	1253	1662	896	1279	1301.41	2.42	159523	-1710	1414	1346	1297	1229	1180	1322	1205	47	383	100	810	1	1	47093858	620	19.66	0.69	12	0.25	67.00	1900.00	2210	20230626	-40.41	1080	20221227	21.94	2210	-40.41	20230626	1081	21.83	20230328	2210	-40.41	20230626	1080	21.94	20221227	2.05	N	255220	100	47 억		1137974	N	N	0	N	00	N
24	20230727	101020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1305	26	2	2.03	81889665	63204	10.91	1253	1325	1253	1662	896	1279	1295.64	2.42	159523	2036	1414	1346	1297	1229	1180	1322	1205	47	383	100	810	1	1	47093858	615	19.48	0.69	12	0.13	67.00	1900.00	2210	20230626	-40.95	1080	20221227	20.83	2210	-40.95	20230626	1081	20.72	20230328	2210	-40.95	20230626	1080	20.83	20221227	2.05	N	255220	100	47 억		1137974	N	N	0	N	00	N
25	20230727	091018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1282	3	2	0.23	19904023	15689	2.71	1253	1290	1253	1662	896	1279	1268.66	2.42	159523	7883	1414	1346	1297	1229	1180	1322	1205	47	383	100	810	1	1	47093858	604	19.13	0.67	12	0.03	67.00	1900.00	2210	20230626	-41.99	1080	20221227	18.70	2210	-41.99	20230626	1081	18.59	20230328	2210	-41.99	20230626	1080	18.70	20221227	2.05	N	255220	100	47 억		1137974	N	N	0	N	00	N
26	20230726	161016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1279	-86	5	-6.30	735366501	573637	234.79	1346	1365	1248	1774	956	1365	1281.95	2.08	0	103522	1393	1379	1362	1348	1331	1386	1355	47	409	100	870	1	1	47093858	602	19.09	0.67	12	1.22	67.00	1900.00	2210	20230626	-42.13	1080	20221227	18.43	2210	-42.13	20230626	1081	18.32	20230328	2210	-42.13	20230626	1080	18.43	20221227	2.08	N	255220	100	47 억		978451	N	N	0	N	00	N
27	20230726	151022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	-75	5	-5.49	701011168	546808	223.81	1346	1365	1248	1774	956	1365	1282.01	2.08	0	91740	1393	1379	1362	1348	1331	1386	1355	47	409	100	870	1	1	47093858	608	19.25	0.68	12	1.16	67.00	1900.00	2210	20230626	-41.63	1080	20221227	19.44	2210	-41.63	20230626	1081	19.33	20230328	2210	-41.63	20230626	1080	19.44	20221227	2.08	N	255220	100	47 억		978451	N	N	0	N	00	N
28	20230726	141015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1275	-90	5	-6.59	642197180	501246	205.16	1346	1365	1248	1774	956	1365	1281.20	2.08	0	87627	1393	1379	1362	1348	1331	1386	1355	47	409	100	870	1	1	47093858	600	19.03	0.67	12	1.06	67.00	1900.00	2210	20230626	-42.31	1080	20221227	18.06	2210	-42.31	20230626	1081	17.95	20230328	2210	-42.31	20230626	1080	18.06	20221227	2.08	N	255220	100	47 억		978451	N	N	0	N	00	N
29	20230726	131012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1259	-106	5	-7.77	559823185	436067	178.48	1346	1365	1248	1774	956	1365	1283.80	2.08	0	76137	1393	1379	1362	1348	1331	1386	1355	47	409	100	870	1	1	47093858	593	18.79	0.66	12	0.93	67.00	1900.00	2210	20230626	-43.03	1080	20221227	16.57	2210	-43.03	20230626	1081	16.47	20230328	2210	-43.03	20230626	1080	16.57	20221227	2.08	N	255220	100	47 억		978451	N	N	0	N	00	N
30	20230726	121015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1283	-82	5	-6.01	433782579	336036	137.54	1346	1365	1266	1774	956	1365	1290.88	2.08	0	60842	1393	1379	1362	1348	1331	1386	1355	47	409	100	870	1	1	47093858	604	19.15	0.68	12	0.71	67.00	1900.00	2210	20230626	-41.95	1080	20221227	18.80	2210	-41.95	20230626	1081	18.69	20230328	2210	-41.95	20230626	1080	18.80	20221227	2.08	N	255220	100	47 억		978451	N	N	0	N	00	N
31	20230726	111009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1287	-78	5	-5.71	335874946	259381	106.16	1346	1365	1268	1774	956	1365	1294.91	2.08	0	37224	1393	1379	1362	1348	1331	1386	1355	47	409	100	870	1	1	47093858	606	19.21	0.68	12	0.55	67.00	1900.00	2210	20230626	-41.76	1080	20221227	19.17	2210	-41.76	20230626	1081	19.06	20230328	2210	-41.76	20230626	1080	19.17	20221227	2.08	N	255220	100	47 억		978451	N	N	0	N	00	N
32	20230726	101018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1292	-73	5	-5.35	188854341	144260	59.05	1346	1365	1281	1774	956	1365	1309.12	2.08	0	4593	1393	1379	1362	1348	1331	1386	1355	47	409	100	870	1	1	47093858	608	19.28	0.68	12	0.31	67.00	1900.00	2210	20230626	-41.54	1080	20221227	19.63	2210	-41.54	20230626	1081	19.52	20230328	2210	-41.54	20230626	1080	19.63	20221227	2.08	N	255220	100	47 억		978451	N	N	0	N	00	N
33	20230726	091012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1316	-49	5	-3.59	46519296	34878	14.28	1346	1365	1315	1774	956	1365	1333.77	2.08	0	-10860	1393	1379	1362	1348	1331	1386	1355	47	409	100	870	1	1	47093858	620	19.64	0.69	12	0.07	67.00	1900.00	2210	20230626	-40.45	1080	20221227	21.85	2210	-40.45	20230626	1081	21.74	20230328	2210	-40.45	20230626	1080	21.85	20221227	2.08	N	255220	100	47 억		978451	N	N	0	N	00	N
34	20230725	161009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1365	-20	5	-1.44	331619699	243775	91.09	1361	1376	1345	1800	970	1385	1360.34	1.93	0	48297	1459	1422	1398	1361	1337	1410	1349	47	415	100	880	1	1	47093858	643	20.37	0.72	12	0.52	67.00	1900.00	2210	20230626	-38.24	1080	20221227	26.39	2210	-38.24	20230626	1081	26.27	20230328	2210	-38.24	20230626	1080	26.39	20221227	2.07	N	255220	100	47 억		909506	N	N	0	N	00	N
35	20230725	150957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1363	-22	5	-1.59	267967856	197317	73.73	1361	1376	1345	1800	970	1385	1358.04	1.93	0	33623	1459	1422	1398	1361	1337	1410	1349	47	415	100	880	1	1	47093858	642	20.34	0.72	12	0.42	67.00	1900.00	2210	20230626	-38.33	1080	20221227	26.20	2210	-38.33	20230626	1081	26.09	20230328	2210	-38.33	20230626	1080	26.20	20221227	2.07	N	255220	100	47 억		909506	N	N	0	N	00	N
36	20230725	140956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1357	-28	5	-2.02	182196591	133999	50.07	1361	1376	1345	1800	970	1385	1359.66	1.93	0	38775	1459	1422	1398	1361	1337	1410	1349	47	415	100	880	1	1	47093858	639	20.25	0.71	12	0.28	67.00	1900.00	2210	20230626	-38.60	1080	20221227	25.65	2210	-38.60	20230626	1081	25.53	20230328	2210	-38.60	20230626	1080	25.65	20221227	2.07	N	255220	100	47 억		909506	N	N	0	N	00	N
37	20230725	131006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1357	-28	5	-2.02	137236684	100781	37.66	1361	1376	1345	1800	970	1385	1361.70	1.93	0	34780	1459	1422	1398	1361	1337	1410	1349	47	415	100	880	1	1	47093858	639	20.25	0.71	12	0.21	67.00	1900.00	2210	20230626	-38.60	1080	20221227	25.65	2210	-38.60	20230626	1081	25.53	20230328	2210	-38.60	20230626	1080	25.65	20221227	2.07	N	255220	100	47 억		909506	N	N	0	N	00	N
38	20230725	121007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1363	-22	5	-1.59	110392926	81052	30.29	1361	1376	1345	1800	970	1385	1361.97	1.93	0	21922	1459	1422	1398	1361	1337	1410	1349	47	415	100	880	1	1	47093858	642	20.34	0.72	12	0.17	67.00	1900.00	2210	20230626	-38.33	1080	20221227	26.20	2210	-38.33	20230626	1081	26.09	20230328	2210	-38.33	20230626	1080	26.20	20221227	2.07	N	255220	100	47 억		909506	N	N	0	N	00	N
39	20230725	111005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1363	-22	5	-1.59	92746222	68083	25.44	1361	1376	1345	1800	970	1385	1362.21	1.93	0	22190	1459	1422	1398	1361	1337	1410	1349	47	415	100	880	1	1	47093858	642	20.34	0.72	12	0.14	67.00	1900.00	2210	20230626	-38.33	1080	20221227	26.20	2210	-38.33	20230626	1081	26.09	20230328	2210	-38.33	20230626	1080	26.20	20221227	2.07	N	255220	100	47 억		909506	N	N	0	N	00	N
40	20230725	101004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1369	-16	5	-1.16	66833761	49070	18.34	1361	1376	1345	1800	970	1385	1361.95	1.93	0	21792	1459	1422	1398	1361	1337	1410	1349	47	415	100	880	1	1	47093858	645	20.43	0.72	12	0.10	67.00	1900.00	2210	20230626	-38.05	1080	20221227	26.76	2210	-38.05	20230626	1081	26.64	20230328	2210	-38.05	20230626	1080	26.76	20221227	2.07	N	255220	100	47 억		909506	N	N	0	N	00	N
41	20230725	091003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1373	-12	5	-0.87	18015475	13266	4.96	1361	1376	1345	1800	970	1385	1357.77	1.93	0	2558	1459	1422	1398	1361	1337	1410	1349	47	415	100	880	1	1	47093858	647	20.49	0.72	12	0.03	67.00	1900.00	2210	20230626	-37.87	1080	20221227	27.13	2210	-37.87	20230626	1081	27.01	20230328	2210	-37.87	20230626	1080	27.13	20221227	2.07	N	255220	100	47 억		909506	N	N	0	N	00	N
42	20230724	161004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1385	-34	5	-2.40	370807993	267105	110.77	1435	1435	1374	1844	994	1419	1388.25	1.81	0	31435	1485	1452	1432	1399	1379	1442	1389	47	425	100	900	1	1	47093858	652	20.67	0.73	12	0.57	67.00	1900.00	2210	20230626	-37.33	1080	20221227	28.24	2210	-37.33	20230626	1081	28.12	20230328	2210	-37.33	20230626	1080	28.24	20221227	2.06	N	255220	100	47 억		854426	N	N	0	N	00	N
43	20230724	151001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1411	-8	5	-0.56	355900657	256404	106.33	1435	1435	1374	1844	994	1419	1388.05	1.81	0	32225	1485	1452	1432	1399	1379	1442	1389	47	425	100	900	1	1	47093858	664	21.06	0.74	12	0.54	67.00	1900.00	2210	20230626	-36.15	1080	20221227	30.65	2210	-36.15	20230626	1081	30.53	20230328	2210	-36.15	20230626	1080	30.65	20221227	2.06	N	255220	100	47 억		854426	N	N	0	N	00	N
44	20230724	140959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1384	-35	5	-2.47	304176486	219374	90.97	1435	1435	1374	1844	994	1419	1386.57	1.81	0	28332	1485	1452	1432	1399	1379	1442	1389	47	425	100	900	1	1	47093858	652	20.66	0.73	12	0.47	67.00	1900.00	2210	20230626	-37.38	1080	20221227	28.15	2210	-37.38	20230626	1081	28.03	20230328	2210	-37.38	20230626	1080	28.15	20221227	2.06	N	255220	100	47 억		854426	N	N	0	N	00	N
45	20230724	130959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1390	-29	5	-2.04	275225465	198420	82.28	1435	1435	1374	1844	994	1419	1387.09	1.81	0	20313	1485	1452	1432	1399	1379	1442	1389	47	425	100	900	1	1	47093858	655	20.75	0.73	12	0.42	67.00	1900.00	2210	20230626	-37.10	1080	20221227	28.70	2210	-37.10	20230626	1081	28.58	20230328	2210	-37.10	20230626	1080	28.70	20221227	2.06	N	255220	100	47 억		854426	N	N	0	N	00	N
46	20230724	121000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1386	-33	5	-2.33	237194312	170940	70.89	1435	1435	1374	1844	994	1419	1387.59	1.81	0	16483	1485	1452	1432	1399	1379	1442	1389	47	425	100	900	1	1	47093858	653	20.69	0.73	12	0.36	67.00	1900.00	2210	20230626	-37.29	1080	20221227	28.33	2210	-37.29	20230626	1081	28.21	20230328	2210	-37.29	20230626	1080	28.33	20221227	2.06	N	255220	100	47 억		854426	N	N	0	N	00	N
47	20230724	111005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1387	-32	5	-2.26	171173095	123033	51.02	1435	1435	1374	1844	994	1419	1391.28	1.81	0	-224	1485	1452	1432	1399	1379	1442	1389	47	425	100	900	1	1	47093858	653	20.70	0.73	12	0.26	67.00	1900.00	2210	20230626	-37.24	1080	20221227	28.43	2210	-37.24	20230626	1081	28.31	20230328	2210	-37.24	20230626	1080	28.43	20221227	2.06	N	255220	100	47 억		854426	N	N	0	N	00	N
48	20230724	100955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1388	-31	5	-2.18	160527600	115413	47.86	1435	1435	1374	1844	994	1419	1390.90	1.81	0	-2235	1485	1452	1432	1399	1379	1442	1389	47	425	100	900	1	1	47093858	654	20.72	0.73	12	0.25	67.00	1900.00	2210	20230626	-37.19	1080	20221227	28.52	2210	-37.19	20230626	1081	28.40	20230328	2210	-37.19	20230626	1080	28.52	20221227	2.06	N	255220	100	47 억		854426	N	N	0	N	00	N
49	20230724	091000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1382	-37	5	-2.61	69431713	49668	20.60	1435	1435	1375	1844	994	1419	1397.92	1.81	0	-18941	1485	1452	1432	1399	1379	1442	1389	47	425	100	900	1	1	47093858	651	20.63	0.73	12	0.11	67.00	1900.00	2210	20230626	-37.47	1080	20221227	27.96	2210	-37.47	20230626	1081	27.84	20230328	2210	-37.47	20230626	1080	27.96	20221227	2.06	N	255220	100	47 억		854426	N	N	0	N	00	N
50	20230721	160951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1419	-55	5	-3.73	342888410	241064	108.74	1430	1465	1412	1916	1032	1474	1422.41	1.86	0	-46604	1523	1498	1449	1424	1375	1511	1437	47	442	100	940	1	1	47093858	668	21.18	0.75	12	0.51	67.00	1900.00	2210	20230626	-35.79	1080	20221227	31.39	2210	-35.79	20230626	1081	31.27	20230328	2210	-35.79	20230626	1080	31.39	20221227	2.23	N	255220	100	47 억		878063	N	N	0	N	00	N
51	20230721	150953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1420	-54	5	-3.66	320665918	225405	101.68	1430	1465	1412	1916	1032	1474	1422.62	1.86	0	-43159	1523	1498	1449	1424	1375	1511	1437	47	442	100	940	1	1	47093858	669	21.19	0.75	12	0.48	67.00	1900.00	2210	20230626	-35.75	1080	20221227	31.48	2210	-35.75	20230626	1081	31.36	20230328	2210	-35.75	20230626	1080	31.48	20221227	2.23	N	255220	100	47 억		878063	N	N	0	N	00	N
52	20230721	140949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1430	-44	5	-2.99	233279486	163817	73.90	1430	1465	1412	1916	1032	1474	1424.02	1.86	0	-42586	1523	1498	1449	1424	1375	1511	1437	47	442	100	940	1	1	47093858	673	21.34	0.75	12	0.35	67.00	1900.00	2210	20230626	-35.29	1080	20221227	32.41	2210	-35.29	20230626	1081	32.28	20230328	2210	-35.29	20230626	1080	32.41	20221227	2.23	N	255220	100	47 억		878063	N	N	0	N	00	N
53	20230721	130952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1424	-50	5	-3.39	185938234	130550	58.89	1430	1465	1412	1916	1032	1474	1424.27	1.86	0	-28930	1523	1498	1449	1424	1375	1511	1437	47	442	100	940	1	1	47093858	671	21.25	0.75	12	0.28	67.00	1900.00	2210	20230626	-35.57	1080	20221227	31.85	2210	-35.57	20230626	1081	31.73	20230328	2210	-35.57	20230626	1080	31.85	20221227	2.23	N	255220	100	47 억		878063	N	N	0	N	00	N
54	20230721	121005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1434	-40	5	-2.71	156010261	109514	49.40	1430	1465	1412	1916	1032	1474	1424.57	1.86	0	-29600	1523	1498	1449	1424	1375	1511	1437	47	442	100	940	1	1	47093858	675	21.40	0.75	12	0.23	67.00	1900.00	2210	20230626	-35.11	1080	20221227	32.78	2210	-35.11	20230626	1081	32.65	20230328	2210	-35.11	20230626	1080	32.78	20221227	2.23	N	255220	100	47 억		878063	N	N	0	N	00	N
55	20230721	111000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1437	-37	5	-2.51	135843395	95463	43.06	1430	1465	1412	1916	1032	1474	1423.00	1.86	0	-24837	1523	1498	1449	1424	1375	1511	1437	47	442	100	940	1	1	47093858	677	21.45	0.76	12	0.20	67.00	1900.00	2210	20230626	-34.98	1080	20221227	33.06	2210	-34.98	20230626	1081	32.93	20230328	2210	-34.98	20230626	1080	33.06	20221227	2.23	N	255220	100	47 억		878063	N	N	0	N	00	N
56	20230721	100959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1413	-61	5	-4.14	114120797	80205	36.18	1430	1465	1412	1916	1032	1474	1422.86	1.86	0	-33380	1523	1498	1449	1424	1375	1511	1437	47	442	100	940	1	1	47093858	665	21.09	0.74	12	0.17	67.00	1900.00	2210	20230626	-36.06	1080	20221227	30.83	2210	-36.06	20230626	1081	30.71	20230328	2210	-36.06	20230626	1080	30.83	20221227	2.23	N	255220	100	47 억		878063	N	N	0	N	00	N
57	20230721	090957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1438	-36	5	-2.44	32840231	22982	10.37	1430	1465	1418	1916	1032	1474	1428.95	1.86	0	-9811	1523	1498	1449	1424	1375	1511	1437	47	442	100	940	1	1	47093858	677	21.46	0.76	12	0.05	67.00	1900.00	2210	20230626	-34.93	1080	20221227	33.15	2210	-34.93	20230626	1081	33.02	20230328	2210	-34.93	20230626	1080	33.15	20221227	2.23	N	255220	100	47 억		878063	N	N	0	N	00	N
58	20230720	160948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	43	2	3.00	313000134	217667	49.10	1415	1474	1400	1860	1002	1431	1436.71	1.83	0	-1594	1489	1460	1433	1404	1377	1446	1390	47	429	100	910	1	1	47093858	694	22.00	0.78	12	0.46	67.00	1900.00	2210	20230626	-33.30	1080	20221227	36.48	2210	-33.30	20230626	1081	36.36	20230328	2210	-33.30	20230626	1080	36.48	20221227	2.25	N	255220	100	47 억		860956	N	N	0	N	00	N
59	20230720	150948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1452	21	2	1.47	236450923	165506	37.34	1415	1453	1400	1860	1002	1431	1428.65	1.83	0	23146	1489	1460	1433	1404	1377	1446	1390	47	429	100	910	1	1	47093858	684	21.67	0.76	12	0.35	67.00	1900.00	2210	20230626	-34.30	1080	20221227	34.44	2210	-34.30	20230626	1081	34.32	20230328	2210	-34.30	20230626	1080	34.44	20221227	2.25	N	255220	100	47 억		860956	N	N	0	N	00	N
60	20230720	140946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1444	13	2	0.91	214343852	150233	33.89	1415	1446	1400	1860	1002	1431	1426.74	1.83	0	23301	1489	1460	1433	1404	1377	1446	1390	47	429	100	910	1	1	47093858	680	21.55	0.76	12	0.32	67.00	1900.00	2210	20230626	-34.66	1080	20221227	33.70	2210	-34.66	20230626	1081	33.58	20230328	2210	-34.66	20230626	1080	33.70	20221227	2.25	N	255220	100	47 억		860956	N	N	0	N	00	N
61	20230720	130947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1440	9	2	0.63	191329288	134267	30.29	1415	1444	1400	1860	1002	1431	1424.99	1.83	0	25838	1489	1460	1433	1404	1377	1446	1390	47	429	100	910	1	1	47093858	678	21.49	0.76	12	0.29	67.00	1900.00	2210	20230626	-34.84	1080	20221227	33.33	2210	-34.84	20230626	1081	33.21	20230328	2210	-34.84	20230626	1080	33.33	20221227	2.25	N	255220	100	47 억		860956	N	N	0	N	00	N
62	20230720	120956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1433	2	2	0.14	126564847	89138	20.11	1415	1440	1400	1860	1002	1431	1419.88	1.83	0	9749	1489	1460	1433	1404	1377	1446	1390	47	429	100	910	1	1	47093858	675	21.39	0.75	12	0.19	67.00	1900.00	2210	20230626	-35.16	1080	20221227	32.69	2210	-35.16	20230626	1081	32.56	20230328	2210	-35.16	20230626	1080	32.69	20221227	2.25	N	255220	100	47 억		860956	N	N	0	N	00	N
63	20230720	110951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1432	1	2	0.07	116753172	82292	18.56	1415	1440	1400	1860	1002	1431	1418.77	1.83	0	9018	1489	1460	1433	1404	1377	1446	1390	47	429	100	910	1	1	47093858	674	21.37	0.75	12	0.17	67.00	1900.00	2210	20230626	-35.20	1080	20221227	32.59	2210	-35.20	20230626	1081	32.47	20230328	2210	-35.20	20230626	1080	32.59	20221227	2.25	N	255220	100	47 억		860956	N	N	0	N	00	N
64	20230720	100941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1423	-8	5	-0.56	75239131	53274	12.02	1415	1433	1400	1860	1002	1431	1412.30	1.83	0	2215	1489	1460	1433	1404	1377	1446	1390	47	429	100	910	1	1	47093858	670	21.24	0.75	12	0.11	67.00	1900.00	2210	20230626	-35.61	1080	20221227	31.76	2210	-35.61	20230626	1081	31.64	20230328	2210	-35.61	20230626	1080	31.76	20221227	2.25	N	255220	100	47 억		860956	N	N	0	N	00	N
65	20230720	090943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1420	-11	5	-0.77	13584001	9584	2.16	1415	1433	1412	1860	1002	1431	1417.36	1.83	0	-2114	1489	1460	1433	1404	1377	1446	1390	47	429	100	910	1	1	47093858	669	21.19	0.75	12	0.02	67.00	1900.00	2210	20230626	-35.75	1080	20221227	31.48	2210	-35.75	20230626	1081	31.36	20230328	2210	-35.75	20230626	1080	31.48	20221227	2.25	N	255220	100	47 억		860956	N	N	0	N	00	N
66	20230719	161001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1431	-24	5	-1.65	629897165	441228	58.72	1450	1462	1406	1891	1019	1455	1427.60	1.56	0	110565	1553	1504	1477	1428	1401	1490	1414	45	436	100	930	1	1	45343404	649	21.36	0.75	12	0.97	67.00	1900.00	2210	20230626	-35.25	1080	20221227	32.50	2210	-35.25	20230626	1081	32.38	20230328	2210	-35.25	20230626	1080	32.50	20221227	2.24	N	255220	100	45 억		707486	N	N	0	N	00	N
67	20230719	151000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1420	-35	5	-2.41	595234780	416899	55.48	1450	1462	1406	1891	1019	1455	1427.77	1.56	0	101666	1553	1504	1477	1428	1401	1490	1414	45	436	100	930	1	1	45343404	644	21.19	0.75	12	0.92	67.00	1900.00	2210	20230626	-35.75	1080	20221227	31.48	2210	-35.75	20230626	1081	31.36	20230328	2210	-35.75	20230626	1080	31.48	20221227	2.24	N	255220	100	45 억		707486	N	N	0	N	00	N
68	20230719	141003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1422	-33	5	-2.27	509233266	356119	47.40	1450	1462	1406	1891	1019	1455	1429.95	1.56	0	77287	1553	1504	1477	1428	1401	1490	1414	45	436	100	930	1	1	45343404	645	21.22	0.75	12	0.79	67.00	1900.00	2210	20230626	-35.66	1080	20221227	31.67	2210	-35.66	20230626	1081	31.54	20230328	2210	-35.66	20230626	1080	31.67	20221227	2.24	N	255220	100	45 억		707486	N	N	0	N	00	N
69	20230719	130949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1415	-40	5	-2.75	387735354	270223	35.96	1450	1462	1406	1891	1019	1455	1434.87	1.56	0	27457	1553	1504	1477	1428	1401	1490	1414	45	436	100	930	1	1	45343404	642	21.12	0.74	12	0.60	67.00	1900.00	2210	20230626	-35.97	1080	20221227	31.02	2210	-35.97	20230626	1081	30.90	20230328	2210	-35.97	20230626	1080	31.02	20221227	2.24	N	255220	100	45 억		707486	N	N	0	N	00	N
70	20230719	121006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1447	-8	5	-0.55	211653419	146704	19.52	1450	1462	1430	1891	1019	1455	1442.72	1.56	0	-6410	1553	1504	1477	1428	1401	1490	1414	45	436	100	930	1	1	45343404	656	21.60	0.76	12	0.32	67.00	1900.00	2210	20230626	-34.52	1080	20221227	33.98	2210	-34.52	20230626	1081	33.86	20230328	2210	-34.52	20230626	1080	33.98	20221227	2.24	N	255220	100	45 억		707486	N	N	0	N	00	N
71	20230719	111003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1430	-25	5	-1.72	163439632	113103	15.05	1450	1462	1430	1891	1019	1455	1445.05	1.56	0	-10095	1553	1504	1477	1428	1401	1490	1414	45	436	100	930	1	1	45343404	648	21.34	0.75	12	0.25	67.00	1900.00	2210	20230626	-35.29	1080	20221227	32.41	2210	-35.29	20230626	1081	32.28	20230328	2210	-35.29	20230626	1080	32.41	20221227	2.24	N	255220	100	45 억		707486	N	N	0	N	00	N
72	20230719	100955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1456	1	2	0.07	93469269	64726	8.61	1450	1462	1435	1891	1019	1455	1444.08	1.56	0	-12175	1553	1504	1477	1428	1401	1490	1414	45	436	100	930	1	1	45343404	660	21.73	0.77	12	0.14	67.00	1900.00	2210	20230626	-34.12	1080	20221227	34.81	2210	-34.12	20230626	1081	34.69	20230328	2210	-34.12	20230626	1080	34.81	20221227	2.24	N	255220	100	45 억		707486	N	N	0	N	00	N
73	20230719	090955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1441	-14	5	-0.96	35497522	24484	3.26	1450	1462	1440	1891	1019	1455	1449.83	1.56	0	-7905	1553	1504	1477	1428	1401	1490	1414	45	436	100	930	1	1	45343404	653	21.51	0.76	12	0.05	67.00	1900.00	2210	20230626	-34.80	1080	20221227	33.43	2210	-34.80	20230626	1081	33.30	20230328	2210	-34.80	20230626	1080	33.43	20221227	2.24	N	255220	100	45 억		707486	N	N	0	N	00	N
74	20230718	160953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1455	-107	5	-6.85	1093010509	738910	257.85	1526	1526	1450	2030	1094	1562	1479.42	1.31	0	74932	1619	1590	1571	1542	1523	1605	1557	45	468	100	990	1	1	45343404	660	21.72	0.77	12	1.63	67.00	1900.00	2210	20230626	-34.16	1080	20221227	34.72	2210	-34.16	20230626	1081	34.60	20230328	2210	-34.16	20230626	1080	34.72	20221227	2.38	N	255220	100	45 억		592575	N	N	0	N	00	N
75	20230718	150952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1462	-100	5	-6.40	1012472525	683474	238.50	1526	1526	1451	2030	1094	1562	1481.36	1.31	0	71941	1619	1590	1571	1542	1523	1605	1557	45	468	100	990	1	1	45343404	663	21.82	0.77	12	1.51	67.00	1900.00	2210	20230626	-33.85	1080	20221227	35.37	2210	-33.85	20230626	1081	35.25	20230328	2210	-33.85	20230626	1080	35.37	20221227	2.38	N	255220	100	45 억		592575	N	N	0	N	00	N
76	20230718	140948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	-102	5	-6.53	946081104	637850	222.58	1526	1526	1451	2030	1094	1562	1483.23	1.31	0	60390	1619	1590	1571	1542	1523	1605	1557	45	468	100	990	1	1	45343404	662	21.79	0.77	12	1.41	67.00	1900.00	2210	20230626	-33.94	1080	20221227	35.19	2210	-33.94	20230626	1081	35.06	20230328	2210	-33.94	20230626	1080	35.19	20221227	2.38	N	255220	100	45 억		592575	N	N	0	N	00	N
77	20230718	130949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1464	-98	5	-6.27	865989467	583068	203.47	1526	1526	1451	2030	1094	1562	1485.23	1.31	0	48840	1619	1590	1571	1542	1523	1605	1557	45	468	100	990	1	1	45343404	664	21.85	0.77	12	1.29	67.00	1900.00	2210	20230626	-33.76	1080	20221227	35.56	2210	-33.76	20230626	1081	35.43	20230328	2210	-33.76	20230626	1080	35.56	20221227	2.38	N	255220	100	45 억		592575	N	N	0	N	00	N
78	20230718	120958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	-92	5	-5.89	753286056	505957	176.56	1526	1526	1457	2030	1094	1562	1488.83	1.31	0	34041	1619	1590	1571	1542	1523	1605	1557	45	468	100	990	1	1	45343404	667	21.94	0.77	12	1.12	67.00	1900.00	2210	20230626	-33.48	1080	20221227	36.11	2210	-33.48	20230626	1081	35.99	20230328	2210	-33.48	20230626	1080	36.11	20221227	2.38	N	255220	100	45 억		592575	N	N	0	N	00	N
79	20230718	110956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1478	-84	5	-5.38	610707172	408631	142.60	1526	1526	1469	2030	1094	1562	1494.52	1.31	0	37273	1619	1590	1571	1542	1523	1605	1557	45	468	100	990	1	1	45343404	670	22.06	0.78	12	0.90	67.00	1900.00	2210	20230626	-33.12	1080	20221227	36.85	2210	-33.12	20230626	1081	36.73	20230328	2210	-33.12	20230626	1080	36.85	20221227	2.38	N	255220	100	45 억		592575	N	N	0	N	00	N
80	20230718	100949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1484	-78	5	-4.99	504045797	336430	117.40	1526	1526	1469	2030	1094	1562	1498.22	1.31	0	26651	1619	1590	1571	1542	1523	1605	1557	45	468	100	990	1	1	45343404	673	22.15	0.78	12	0.74	67.00	1900.00	2210	20230626	-32.85	1080	20221227	37.41	2210	-32.85	20230626	1081	37.28	20230328	2210	-32.85	20230626	1080	37.41	20221227	2.38	N	255220	100	45 억		592575	N	N	0	N	00	N
81	20230718	090947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1506	-56	5	-3.59	135756831	89651	31.28	1526	1526	1500	2030	1094	1562	1514.28	1.31	0	-5249	1619	1590	1571	1542	1523	1605	1557	45	468	100	990	1	1	45343404	683	22.48	0.79	12	0.20	67.00	1900.00	2210	20230626	-31.86	1080	20221227	39.44	2210	-31.86	20230626	1081	39.32	20230328	2210	-31.86	20230626	1080	39.44	20221227	2.38	N	255220	100	45 억		592575	N	N	0	N	00	N
82	20230717	160949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1562	23	2	1.49	440326830	280491	61.74	1553	1600	1552	2000	1078	1539	1569.86	1.28	0	12710	1633	1585	1562	1514	1491	1574	1503	45	461	100	980	1	1	45343404	708	23.31	0.82	12	0.62	67.00	1900.00	2210	20230626	-29.32	1080	20221227	44.63	2210	-29.32	20230626	1081	44.50	20230328	2210	-29.32	20230626	1080	44.63	20221227	2.34	N	255220	100	45 억		579593	N	N	0	N	00	N
83	20230717	150945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1574	35	2	2.27	408973626	260457	57.33	1553	1600	1552	2000	1078	1539	1570.22	1.28	0	8038	1633	1585	1562	1514	1491	1574	1503	45	461	100	980	1	1	45343404	714	23.49	0.83	12	0.57	67.00	1900.00	2210	20230626	-28.78	1080	20221227	45.74	2210	-28.78	20230626	1081	45.61	20230328	2210	-28.78	20230626	1080	45.74	20221227	2.34	N	255220	100	45 억		579593	N	N	0	N	00	N
84	20230717	140948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1584	45	2	2.92	351733985	224035	49.32	1553	1600	1552	2000	1078	1539	1570.00	1.28	0	13897	1633	1585	1562	1514	1491	1574	1503	45	461	100	980	1	1	45343404	718	23.64	0.83	12	0.49	67.00	1900.00	2210	20230626	-28.33	1080	20221227	46.67	2210	-28.33	20230626	1081	46.53	20230328	2210	-28.33	20230626	1080	46.67	20221227	2.34	N	255220	100	45 억		579593	N	N	0	N	00	N
85	20230717	130937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1572	33	2	2.14	330327606	210443	46.32	1553	1600	1552	2000	1078	1539	1569.68	1.28	0	14380	1633	1585	1562	1514	1491	1574	1503	45	461	100	980	1	1	45343404	713	23.46	0.83	12	0.46	67.00	1900.00	2210	20230626	-28.87	1080	20221227	45.56	2210	-28.87	20230626	1081	45.42	20230328	2210	-28.87	20230626	1080	45.56	20221227	2.34	N	255220	100	45 억		579593	N	N	0	N	00	N
86	20230717	120949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1564	25	2	1.62	298188080	189983	41.82	1553	1600	1552	2000	1078	1539	1569.55	1.28	0	9434	1633	1585	1562	1514	1491	1574	1503	45	461	100	980	1	1	45343404	709	23.34	0.82	12	0.42	67.00	1900.00	2210	20230626	-29.23	1080	20221227	44.81	2210	-29.23	20230626	1081	44.68	20230328	2210	-29.23	20230626	1080	44.81	20221227	2.34	N	255220	100	45 억		579593	N	N	0	N	00	N
87	20230717	110939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1571	32	2	2.08	283611847	180668	39.77	1553	1600	1552	2000	1078	1539	1569.80	1.28	0	11389	1633	1585	1562	1514	1491	1574	1503	45	461	100	980	1	1	45343404	712	23.45	0.83	12	0.40	67.00	1900.00	2210	20230626	-28.91	1080	20221227	45.46	2210	-28.91	20230626	1081	45.33	20230328	2210	-28.91	20230626	1080	45.46	20221227	2.34	N	255220	100	45 억		579593	N	N	0	N	00	N
88	20230717	100940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	41	2	2.66	227379347	144897	31.90	1553	1600	1552	2000	1078	1539	1569.25	1.28	0	4582	1633	1585	1562	1514	1491	1574	1503	45	461	100	980	1	1	45343404	716	23.58	0.83	12	0.32	67.00	1900.00	2210	20230626	-28.51	1080	20221227	46.30	2210	-28.51	20230626	1081	46.16	20230328	2210	-28.51	20230626	1080	46.30	20221227	2.34	N	255220	100	45 억		579593	N	N	0	N	00	N
89	20230717	090940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1559	20	2	1.30	91839933	58429	12.86	1553	1600	1553	2000	1078	1539	1571.82	1.28	0	-11626	1633	1585	1562	1514	1491	1574	1503	45	461	100	980	1	1	45343404	707	23.27	0.82	12	0.13	67.00	1900.00	2210	20230626	-29.46	1080	20221227	44.35	2210	-29.46	20230626	1081	44.22	20230328	2210	-29.46	20230626	1080	44.35	20221227	2.34	N	255220	100	45 억		579593	N	N	0	N	00	N
90	20230714	160939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1539	-62	5	-3.87	699078529	449957	143.60	1583	1610	1539	2080	1121	1601	1553.69	1.09	0	86624	1653	1627	1614	1588	1575	1620	1581	45	479	100	1020	1	1	45343404	698	22.97	0.81	12	0.99	67.00	1900.00	2210	20230626	-30.36	1080	20221227	42.50	2210	-30.36	20230626	1081	42.37	20230328	2210	-30.36	20230626	1080	42.50	20221227	2.63	N	255220	100	45 억		491985	N	N	0	N	00	N
91	20230714	150942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1551	-50	5	-3.12	646593392	415877	132.72	1583	1610	1539	2080	1121	1601	1554.77	1.09	0	76416	1653	1627	1614	1588	1575	1620	1581	45	479	100	1020	1	1	45343404	703	23.15	0.82	12	0.92	67.00	1900.00	2210	20230626	-29.82	1080	20221227	43.61	2210	-29.82	20230626	1081	43.48	20230328	2210	-29.82	20230626	1080	43.61	20221227	2.63	N	255220	100	45 억		491985	N	N	0	N	00	N
92	20230714	140948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1550	-51	5	-3.19	579118464	372130	118.76	1583	1610	1540	2080	1121	1601	1556.23	1.09	0	68713	1653	1627	1614	1588	1575	1620	1581	45	479	100	1020	1	1	45343404	703	23.13	0.82	12	0.82	67.00	1900.00	2210	20230626	-29.86	1080	20221227	43.52	2210	-29.86	20230626	1081	43.39	20230328	2210	-29.86	20230626	1080	43.52	20221227	2.63	N	255220	100	45 억		491985	N	N	0	N	00	N
93	20230714	130935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1554	-47	5	-2.94	539418180	346426	110.56	1583	1610	1540	2080	1121	1601	1557.09	1.09	0	74315	1653	1627	1614	1588	1575	1620	1581	45	479	100	1020	1	1	45343404	705	23.19	0.82	12	0.76	67.00	1900.00	2210	20230626	-29.68	1080	20221227	43.89	2210	-29.68	20230626	1081	43.76	20230328	2210	-29.68	20230626	1080	43.89	20221227	2.63	N	255220	100	45 억		491985	N	N	0	N	00	N
94	20230714	120934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1548	-53	5	-3.31	515026885	330623	105.51	1583	1610	1540	2080	1121	1601	1557.75	1.09	0	76568	1653	1627	1614	1588	1575	1620	1581	45	479	100	1020	1	1	45343404	702	23.10	0.81	12	0.73	67.00	1900.00	2210	20230626	-29.95	1080	20221227	43.33	2210	-29.95	20230626	1081	43.20	20230328	2210	-29.95	20230626	1080	43.33	20221227	2.63	N	255220	100	45 억		491985	N	N	0	N	00	N
95	20230714	110946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1550	-51	5	-3.19	473989670	304064	97.04	1583	1610	1540	2080	1121	1601	1558.85	1.09	0	69658	1653	1627	1614	1588	1575	1620	1581	45	479	100	1020	1	1	45343404	703	23.13	0.82	12	0.67	67.00	1900.00	2210	20230626	-29.86	1080	20221227	43.52	2210	-29.86	20230626	1081	43.39	20230328	2210	-29.86	20230626	1080	43.52	20221227	2.63	N	255220	100	45 억		491985	N	N	0	N	00	N
96	20230714	100947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1542	-59	5	-3.69	404943753	259361	82.77	1583	1610	1541	2080	1121	1601	1561.31	1.09	0	46802	1653	1627	1614	1588	1575	1620	1581	45	479	100	1020	1	1	45343404	699	23.01	0.81	12	0.57	67.00	1900.00	2210	20230626	-30.23	1080	20221227	42.78	2210	-30.23	20230626	1081	42.65	20230328	2210	-30.23	20230626	1080	42.78	20221227	2.63	N	255220	100	45 억		491985	N	N	0	N	00	N
97	20230714	090941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1584	-17	5	-1.06	56426735	35516	11.33	1583	1610	1583	2080	1121	1601	1588.77	1.09	0	9655	1653	1627	1614	1588	1575	1620	1581	45	479	100	1020	1	1	45343404	718	23.64	0.83	12	0.08	67.00	1900.00	2210	20230626	-28.33	1080	20221227	46.67	2210	-28.33	20230626	1081	46.53	20230328	2210	-28.33	20230626	1080	46.67	20221227	2.63	N	255220	100	45 억		491985	N	N	0	N	00	N
98	20230713	160937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1601	-23	5	-1.42	444275842	274564	49.75	1612	1640	1601	2110	1137	1624	1618.12	1.16	0	-31772	1673	1648	1622	1597	1571	1635	1584	45	486	100	1030	1	1	45343404	726	23.90	0.84	12	0.61	67.00	1900.00	2210	20230626	-27.56	1080	20221227	48.24	2210	-27.56	20230626	1081	48.10	20230328	2210	-27.56	20230626	1080	48.24	20221227	2.32	N	255220	100	45 억		523757	N	N	0	N	00	N
99	20230713	150932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1606	-18	5	-1.11	408791449	252426	45.74	1612	1640	1603	2110	1137	1624	1619.45	1.16	0	-25707	1673	1648	1622	1597	1571	1635	1584	45	486	100	1030	1	1	45343404	728	23.97	0.85	12	0.56	67.00	1900.00	2210	20230626	-27.33	1080	20221227	48.70	2210	-27.33	20230626	1081	48.57	20230328	2210	-27.33	20230626	1080	48.70	20221227	2.32	N	255220	100	45 억		523757	N	N	0	N	00	N
100	20230713	140931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1622	-2	5	-0.12	334171602	206105	37.35	1612	1640	1603	2110	1137	1624	1621.37	1.16	0	-15996	1673	1648	1622	1597	1571	1635	1584	45	486	100	1030	1	1	45343404	735	24.21	0.85	12	0.45	67.00	1900.00	2210	20230626	-26.61	1080	20221227	50.19	2210	-26.61	20230626	1081	50.05	20230328	2210	-26.61	20230626	1080	50.19	20221227	2.32	N	255220	100	45 억		523757	N	N	0	N	00	N
101	20230713	130935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1623	-1	5	-0.06	299595020	184722	33.47	1612	1640	1603	2110	1137	1624	1621.87	1.16	0	-14949	1673	1648	1622	1597	1571	1635	1584	45	486	100	1030	1	1	45343404	736	24.22	0.85	12	0.41	67.00	1900.00	2210	20230626	-26.56	1080	20221227	50.28	2210	-26.56	20230626	1081	50.14	20230328	2210	-26.56	20230626	1080	50.28	20221227	2.32	N	255220	100	45 억		523757	N	N	0	N	00	N
102	20230713	120931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1626	2	2	0.12	265686461	163844	29.69	1612	1640	1603	2110	1137	1624	1621.58	1.16	0	-12626	1673	1648	1622	1597	1571	1635	1584	45	486	100	1030	1	1	45343404	737	24.27	0.86	12	0.36	67.00	1900.00	2210	20230626	-26.43	1080	20221227	50.56	2210	-26.43	20230626	1081	50.42	20230328	2210	-26.43	20230626	1080	50.56	20221227	2.32	N	255220	100	45 억		523757	N	N	0	N	00	N
103	20230713	110935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1628	4	2	0.25	212200348	131112	23.76	1612	1640	1603	2110	1137	1624	1618.47	1.16	0	2865	1673	1648	1622	1597	1571	1635	1584	45	486	100	1030	1	1	45343404	738	24.30	0.86	12	0.29	67.00	1900.00	2210	20230626	-26.33	1080	20221227	50.74	2210	-26.33	20230626	1081	50.60	20230328	2210	-26.33	20230626	1080	50.74	20221227	2.32	N	255220	100	45 억		523757	N	N	0	N	00	N
104	20230713	100928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1621	-3	5	-0.18	174734518	108017	19.57	1612	1640	1603	2110	1137	1624	1617.66	1.16	0	635	1673	1648	1622	1597	1571	1635	1584	45	486	100	1030	1	1	45343404	735	24.19	0.85	12	0.24	67.00	1900.00	2210	20230626	-26.65	1080	20221227	50.09	2210	-26.65	20230626	1081	49.95	20230328	2210	-26.65	20230626	1080	50.09	20221227	2.32	N	255220	100	45 억		523757	N	N	0	N	00	N
105	20230713	090931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1624	0	3	0.00	26502030	16437	2.98	1612	1624	1608	2110	1137	1624	1612.34	1.16	0	-3069	1673	1648	1622	1597	1571	1635	1584	45	486	100	1030	1	1	45343404	736	24.24	0.85	12	0.04	67.00	1900.00	2210	20230626	-26.52	1080	20221227	50.37	2210	-26.52	20230626	1081	50.23	20230328	2210	-26.52	20230626	1080	50.37	20221227	2.32	N	255220	100	45 억		523757	N	N	0	N	00	N
106	20230712	160927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1624	-38	5	-2.29	874774120	542831	8.38	1631	1647	1596	2160	1164	1662	1611.38	1.09	0	30348	1953	1807	1684	1538	1415	1880	1611	45	498	100	1060	1	1	45343404	736	24.24	0.85	12	1.20	67.00	1900.00	2210	20230626	-26.52	1080	20221227	50.37	2210	-26.52	20230626	1081	50.23	20230328	2210	-26.52	20230626	1080	50.37	20221227	2.24	N	255220	100	45 억		492637	N	N	0	N	00	N
107	20230712	150920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1610	-52	5	-3.13	816180750	506617	7.82	1631	1647	1596	2160	1164	1662	1611.00	1.09	0	38373	1953	1807	1684	1538	1415	1880	1611	45	498	100	1060	1	1	45343404	730	24.03	0.85	12	1.12	67.00	1900.00	2210	20230626	-27.15	1080	20221227	49.07	2210	-27.15	20230626	1081	48.94	20230328	2210	-27.15	20230626	1080	49.07	20221227	2.24	N	255220	100	45 억		492637	N	N	0	N	00	N
108	20230712	140919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1610	-52	5	-3.13	605150538	374868	5.79	1631	1647	1601	2160	1164	1662	1614.25	1.09	0	-3019	1953	1807	1684	1538	1415	1880	1611	45	498	100	1060	1	1	45343404	730	24.03	0.85	12	0.83	67.00	1900.00	2210	20230626	-27.15	1080	20221227	49.07	2210	-27.15	20230626	1081	48.94	20230328	2210	-27.15	20230626	1080	49.07	20221227	2.24	N	255220	100	45 억		492637	N	N	0	N	00	N
109	20230712	130919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	-57	5	-3.43	569357914	352595	5.45	1631	1647	1601	2160	1164	1662	1614.70	1.09	0	-93	1953	1807	1684	1538	1415	1880	1611	45	498	100	1060	1	1	45343404	728	23.96	0.84	12	0.78	67.00	1900.00	2210	20230626	-27.38	1080	20221227	48.61	2210	-27.38	20230626	1081	48.47	20230328	2210	-27.38	20230626	1080	48.61	20221227	2.24	N	255220	100	45 억		492637	N	N	0	N	00	N
110	20230712	120924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1603	-59	5	-3.55	506776541	313538	4.84	1631	1647	1602	2160	1164	1662	1616.25	1.09	0	7320	1953	1807	1684	1538	1415	1880	1611	45	498	100	1060	1	1	45343404	727	23.93	0.84	12	0.69	67.00	1900.00	2210	20230626	-27.47	1080	20221227	48.43	2210	-27.47	20230626	1081	48.29	20230328	2210	-27.47	20230626	1080	48.43	20221227	2.24	N	255220	100	45 억		492637	N	N	0	N	00	N
111	20230712	110924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1613	-49	5	-2.95	403827264	249449	3.85	1631	1647	1604	2160	1164	1662	1618.80	1.09	0	7290	1953	1807	1684	1538	1415	1880	1611	45	498	100	1060	1	1	45343404	731	24.07	0.85	12	0.55	67.00	1900.00	2210	20230626	-27.01	1080	20221227	49.35	2210	-27.01	20230626	1081	49.21	20230328	2210	-27.01	20230626	1080	49.35	20221227	2.24	N	255220	100	45 억		492637	N	N	0	N	00	N
112	20230712	100924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-58	5	-3.49	327678440	202105	3.12	1631	1647	1604	2160	1164	1662	1621.24	1.09	0	-11923	1953	1807	1684	1538	1415	1880	1611	45	498	100	1060	1	1	45343404	727	23.94	0.84	12	0.45	67.00	1900.00	2210	20230626	-27.42	1080	20221227	48.52	2210	-27.42	20230626	1081	48.38	20230328	2210	-27.42	20230626	1080	48.52	20221227	2.24	N	255220	100	45 억		492637	N	N	0	N	00	N
113	20230712	090925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1629	-33	5	-1.99	81800377	50188	0.78	1631	1647	1618	2160	1164	1662	1629.59	1.09	0	-7918	1953	1807	1684	1538	1415	1880	1611	45	498	100	1060	1	1	45343404	739	24.31	0.86	12	0.11	67.00	1900.00	2210	20230626	-26.29	1080	20221227	50.83	2210	-26.29	20230626	1081	50.69	20230328	2210	-26.29	20230626	1080	50.83	20221227	2.24	N	255220	100	45 억		492637	N	N	0	N	00	N
114	20230711	160912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1662	105	2	6.74	10985620116	6461509	162.81	1561	1830	1561	2020	1090	1557	1700.19	1.09	0	-3146	1871	1714	1623	1466	1375	1668	1420	45	465	100	990	1	1	45343404	754	24.81	0.87	12	14.25	67.00	1900.00	2210	20230626	-24.80	1080	20221227	53.89	2210	-24.80	20230626	1081	53.75	20230328	2210	-24.80	20230626	1080	53.89	20221227	2.28	N	255220	100	45 억		495783	N	N	0	N	00	N
115	20230711	150909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1650	93	2	5.97	10782772364	6339064	159.72	1561	1830	1561	2020	1090	1557	1701.01	1.09	0	-23993	1871	1714	1623	1466	1375	1668	1420	45	465	100	990	1	1	45343404	748	24.63	0.87	12	13.98	67.00	1900.00	2210	20230626	-25.34	1080	20221227	52.78	2210	-25.34	20230626	1081	52.64	20230328	2210	-25.34	20230626	1080	52.78	20221227	2.28	N	255220	100	45 억		495783	N	N	0	N	00	N
116	20230711	140903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1645	88	2	5.65	10607557774	6232332	157.03	1561	1830	1561	2020	1090	1557	1702.02	1.09	0	-32735	1871	1714	1623	1466	1375	1668	1420	45	465	100	990	1	1	45343404	746	24.55	0.87	12	13.74	67.00	1900.00	2210	20230626	-25.57	1080	20221227	52.31	2210	-25.57	20230626	1081	52.17	20230328	2210	-25.57	20230626	1080	52.31	20221227	2.28	N	255220	100	45 억		495783	N	N	0	N	00	N
117	20230711	130854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1638	81	2	5.20	10401210595	6106610	153.87	1561	1830	1561	2020	1090	1557	1703.27	1.09	0	1811	1871	1714	1623	1466	1375	1668	1420	45	465	100	990	1	1	45343404	743	24.45	0.86	12	13.47	67.00	1900.00	2210	20230626	-25.88	1080	20221227	51.67	2210	-25.88	20230626	1081	51.53	20230328	2210	-25.88	20230626	1080	51.67	20221227	2.28	N	255220	100	45 억		495783	N	N	0	N	00	N
118	20230711	120914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1639	82	2	5.27	10248575418	6013088	151.51	1561	1830	1561	2020	1090	1557	1704.38	1.09	0	18212	1871	1714	1623	1466	1375	1668	1420	45	465	100	990	1	1	45343404	743	24.46	0.86	12	13.26	67.00	1900.00	2210	20230626	-25.84	1080	20221227	51.76	2210	-25.84	20230626	1081	51.62	20230328	2210	-25.84	20230626	1080	51.76	20221227	2.28	N	255220	100	45 억		495783	N	N	0	N	00	N
119	20230711	110919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1658	101	2	6.49	9745847364	5706992	143.80	1561	1830	1561	2020	1090	1557	1707.71	1.09	0	44212	1871	1714	1623	1466	1375	1668	1420	45	465	100	990	1	1	45343404	752	24.75	0.87	12	12.59	67.00	1900.00	2210	20230626	-24.98	1080	20221227	53.52	2210	-24.98	20230626	1081	53.38	20230328	2210	-24.98	20230626	1080	53.52	20221227	2.28	N	255220	100	45 억		495783	N	N	0	N	00	N
120	20230711	100916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1700	143	2	9.18	8707846015	5092911	128.32	1561	1830	1561	2020	1090	1557	1709.80	1.09	0	16858	1871	1714	1623	1466	1375	1668	1420	45	465	100	990	1	1	45343404	771	25.37	0.89	12	11.23	67.00	1900.00	2210	20230626	-23.08	1080	20221227	57.41	2210	-23.08	20230626	1081	57.26	20230328	2210	-23.08	20230626	1080	57.41	20221227	2.28	N	255220	100	45 억		495783	N	N	0	N	00	N
121	20230711	090913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1592	35	2	2.25	131745111	83216	2.10	1561	1603	1561	2020	1090	1557	1583.20	1.09	0	20838	1871	1714	1623	1466	1375	1668	1420	45	465	100	990	1	1	45343404	722	23.76	0.84	12	0.18	67.00	1900.00	2210	20230626	-27.96	1080	20221227	47.41	2210	-27.96	20230626	1081	47.27	20230328	2210	-27.96	20230626	1080	47.41	20221227	2.28	N	255220	100	45 억		495783	N	N	0	N	00	N
122	20230710	160906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1557	-58	5	-3.59	6587750117	3955273	661.00	1607	1780	1532	2095	1131	1615	1665.66	1.20	0	-82002	1710	1662	1607	1559	1504	1635	1532	45	482	100	1030	1	1	45343404	706	23.24	0.82	12	8.72	67.00	1900.00	2210	20230626	-29.55	1080	20221227	44.17	2210	-29.55	20230626	1081	44.03	20230328	2210	-29.55	20230626	1080	44.17	20221227	2.30	N	255220	100	45 억		543219	N	N	0	N	00	N
123	20230710	150908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1555	-60	5	-3.72	6469358875	3879136	648.27	1607	1780	1532	2095	1131	1615	1667.73	1.20	0	-98266	1710	1662	1607	1559	1504	1635	1532	45	482	100	1030	1	1	45343404	705	23.21	0.82	12	8.56	67.00	1900.00	2210	20230626	-29.64	1080	20221227	43.98	2210	-29.64	20230626	1081	43.85	20230328	2210	-29.64	20230626	1080	43.98	20221227	2.30	N	255220	100	45 억		543219	N	N	0	N	00	N
124	20230710	140859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1564	-51	5	-3.16	6236715402	3729918	623.34	1607	1780	1532	2095	1131	1615	1672.08	1.20	0	-120403	1710	1662	1607	1559	1504	1635	1532	45	482	100	1030	1	1	45343404	709	23.34	0.82	12	8.23	67.00	1900.00	2210	20230626	-29.23	1080	20221227	44.81	2210	-29.23	20230626	1081	44.68	20230328	2210	-29.23	20230626	1080	44.81	20221227	2.30	N	255220	100	45 억		543219	N	N	0	N	00	N
125	20230710	130848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	-35	5	-2.17	5966991893	3557315	594.49	1607	1780	1562	2095	1131	1615	1677.39	1.20	0	-137148	1710	1662	1607	1559	1504	1635	1532	45	482	100	1030	1	1	45343404	716	23.58	0.83	12	7.85	67.00	1900.00	2210	20230626	-28.51	1080	20221227	46.30	2210	-28.51	20230626	1081	46.16	20230328	2210	-28.51	20230626	1080	46.30	20221227	2.30	N	255220	100	45 억		543219	N	N	0	N	00	N
126	20230710	120912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1580	-35	5	-2.17	5770554864	3433453	573.79	1607	1780	1562	2095	1131	1615	1680.69	1.20	0	-145510	1710	1662	1607	1559	1504	1635	1532	45	482	100	1030	1	1	45343404	716	23.58	0.83	12	7.57	67.00	1900.00	2210	20230626	-28.51	1080	20221227	46.30	2210	-28.51	20230626	1081	46.16	20230328	2210	-28.51	20230626	1080	46.30	20221227	2.30	N	255220	100	45 억		543219	N	N	0	N	00	N
127	20230710	110909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1657	42	2	2.60	4268343366	2507609	419.07	1607	1780	1562	2095	1131	1615	1702.16	1.20	0	-152978	1710	1662	1607	1559	1504	1635	1532	45	482	100	1030	1	1	45343404	751	24.73	0.87	12	5.53	67.00	1900.00	2210	20230626	-25.02	1080	20221227	53.43	2210	-25.02	20230626	1081	53.28	20230328	2210	-25.02	20230626	1080	53.43	20221227	2.30	N	255220	100	45 억		543219	N	N	0	N	00	N
128	20230710	100910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1639	24	2	1.49	309668965	194271	32.47	1607	1639	1562	2095	1131	1615	1593.98	1.20	0	26009	1710	1662	1607	1559	1504	1635	1532	45	482	100	1030	1	1	45343404	743	24.46	0.86	12	0.43	67.00	1900.00	2210	20230626	-25.84	1080	20221227	51.76	2210	-25.84	20230626	1081	51.62	20230328	2210	-25.84	20230626	1080	51.76	20221227	2.30	N	255220	100	45 억		543219	N	N	0	N	00	N
129	20230710	090901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1584	-31	5	-1.92	57317594	35868	5.99	1607	1608	1580	2095	1131	1615	1597.92	1.20	0	-12352	1710	1662	1607	1559	1504	1635	1532	45	482	100	1030	1	1	45343404	718	23.64	0.83	12	0.08	67.00	1900.00	2210	20230626	-28.33	1080	20221227	46.67	2210	-28.33	20230626	1081	46.53	20230328	2210	-28.33	20230626	1080	46.67	20221227	2.30	N	255220	100	45 억		543219	N	N	0	N	00	N
130	20230707	160859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1615	-20	5	-1.22	949425008	589280	89.73	1630	1655	1552	2125	1145	1635	1611.15	0.90	0	37884	1737	1685	1659	1607	1581	1673	1595	45	490	100	1040	1	1	45343404	732	24.10	0.85	12	1.30	67.00	1900.00	2210	20230626	-26.92	1080	20221227	49.54	2210	-26.92	20230626	1081	49.40	20230328	2210	-26.92	20230626	1080	49.54	20221227	2.29	N	255220	100	45 억		409644	N	N	0	N	00	N
131	20230707	150859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1619	-16	5	-0.98	895265902	555729	84.62	1630	1655	1552	2125	1145	1635	1610.98	0.90	0	33126	1737	1685	1659	1607	1581	1673	1595	45	490	100	1040	1	1	45343404	734	24.16	0.85	12	1.23	67.00	1900.00	2210	20230626	-26.74	1080	20221227	49.91	2210	-26.74	20230626	1081	49.77	20230328	2210	-26.74	20230626	1080	49.91	20221227	2.29	N	255220	100	45 억		409644	N	N	0	N	00	N
132	20230707	140916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1630	-5	5	-0.31	824069089	511770	77.93	1630	1655	1552	2125	1145	1635	1610.23	0.90	0	46351	1737	1685	1659	1607	1581	1673	1595	45	490	100	1040	1	1	45343404	739	24.33	0.86	12	1.13	67.00	1900.00	2210	20230626	-26.24	1080	20221227	50.93	2210	-26.24	20230626	1081	50.79	20230328	2210	-26.24	20230626	1080	50.93	20221227	2.29	N	255220	100	45 억		409644	N	N	0	N	00	N
133	20230707	130904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1600	-35	5	-2.14	544909249	340217	51.80	1630	1643	1552	2125	1145	1635	1601.65	0.90	0	52666	1737	1685	1659	1607	1581	1673	1595	45	490	100	1040	1	1	45343404	725	23.88	0.84	12	0.75	67.00	1900.00	2210	20230626	-27.60	1080	20221227	48.15	2210	-27.60	20230626	1081	48.01	20230328	2210	-27.60	20230626	1080	48.15	20221227	2.29	N	255220	100	45 억		409644	N	N	0	N	00	N
134	20230707	120907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1596	-39	5	-2.39	461251054	287861	43.83	1630	1643	1552	2125	1145	1635	1602.34	0.90	0	68259	1737	1685	1659	1607	1581	1673	1595	45	490	100	1040	1	1	45343404	724	23.82	0.84	12	0.63	67.00	1900.00	2210	20230626	-27.78	1080	20221227	47.78	2210	-27.78	20230626	1081	47.64	20230328	2210	-27.78	20230626	1080	47.78	20221227	2.29	N	255220	100	45 억		409644	N	N	0	N	00	N
135	20230707	110912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1590	-45	5	-2.75	367573129	229234	34.91	1630	1643	1552	2125	1145	1635	1603.48	0.90	0	60790	1737	1685	1659	1607	1581	1673	1595	45	490	100	1040	1	1	45343404	721	23.73	0.84	12	0.51	67.00	1900.00	2210	20230626	-28.05	1080	20221227	47.22	2210	-28.05	20230626	1081	47.09	20230328	2210	-28.05	20230626	1080	47.22	20221227	2.29	N	255220	100	45 억		409644	N	N	0	N	00	N
136	20230707	100859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1592	-43	5	-2.63	275145619	171069	26.05	1630	1643	1552	2125	1145	1635	1608.39	0.90	0	43685	1737	1685	1659	1607	1581	1673	1595	45	490	100	1040	1	1	45343404	722	23.76	0.84	12	0.38	67.00	1900.00	2210	20230626	-27.96	1080	20221227	47.41	2210	-27.96	20230626	1081	47.27	20230328	2210	-27.96	20230626	1080	47.41	20221227	2.29	N	255220	100	45 억		409644	N	N	0	N	00	N
137	20230707	090901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1635	0	3	0.00	49382310	30325	4.62	1630	1643	1624	2125	1145	1635	1628.44	0.90	0	6255	1737	1685	1659	1607	1581	1673	1595	45	490	100	1040	1	1	45343404	741	24.40	0.86	12	0.07	67.00	1900.00	2210	20230626	-26.02	1080	20221227	51.39	2210	-26.02	20230626	1081	51.25	20230328	2210	-26.02	20230626	1080	51.39	20221227	2.29	N	255220	100	45 억		409644	N	N	0	N	00	N
138	20230706	160859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1635	-76	5	-4.44	1072604799	647470	79.58	1711	1711	1633	2220	1198	1711	1656.67	0.69	0	46112	1806	1758	1725	1677	1644	1742	1661	45	511	100	1090	1	1	44999998	736	24.40	0.86	12	1.44	67.00	1900.00	2210	20230626	-26.02	1080	20221227	51.39	2210	-26.02	20230626	1081	51.25	20230328	2210	-26.02	20230626	1080	51.39	20221227	2.22	N	255220	100	44 억		310407	N	N	0	N	00	N
139	20230706	150900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1638	-73	5	-4.27	893819171	538182	66.15	1711	1711	1638	2220	1198	1711	1660.81	0.69	0	2192	1806	1758	1725	1677	1644	1742	1661	45	511	100	1090	1	1	44999998	737	24.45	0.86	12	1.20	67.00	1900.00	2210	20230626	-25.88	1080	20221227	51.67	2210	-25.88	20230626	1081	51.53	20230328	2210	-25.88	20230626	1080	51.67	20221227	2.22	N	255220	100	44 억		310407	N	N	0	N	00	N
140	20230706	140901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1644	-67	5	-3.92	814027293	489627	60.18	1711	1711	1638	2220	1198	1711	1662.55	0.69	0	-1442	1806	1758	1725	1677	1644	1742	1661	45	511	100	1090	1	1	44999998	740	24.54	0.87	12	1.09	67.00	1900.00	2210	20230626	-25.61	1080	20221227	52.22	2210	-25.61	20230626	1081	52.08	20230328	2210	-25.61	20230626	1080	52.22	20221227	2.22	N	255220	100	44 억		310407	N	N	0	N	00	N
141	20230706	130859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1657	-54	5	-3.16	640075019	383737	47.17	1711	1711	1641	2220	1198	1711	1668.00	0.69	0	-30592	1806	1758	1725	1677	1644	1742	1661	45	511	100	1090	1	1	44999998	746	24.73	0.87	12	0.85	67.00	1900.00	2210	20230626	-25.02	1080	20221227	53.43	2210	-25.02	20230626	1081	53.28	20230328	2210	-25.02	20230626	1080	53.43	20221227	2.22	N	255220	100	44 억		310407	N	N	0	N	00	N
142	20230706	120842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1660	-51	5	-2.98	478163973	285772	35.13	1711	1711	1655	2220	1198	1711	1673.24	0.69	0	-25099	1806	1758	1725	1677	1644	1742	1661	45	511	100	1090	1	1	44999998	747	24.78	0.87	12	0.64	67.00	1900.00	2210	20230626	-24.89	1080	20221227	53.70	2210	-24.89	20230626	1081	53.56	20230328	2210	-24.89	20230626	1080	53.70	20221227	2.22	N	255220	100	44 억		310407	N	N	0	N	00	N
143	20230706	110906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1670	-41	5	-2.40	401962511	240008	29.50	1711	1711	1655	2220	1198	1711	1674.79	0.69	0	-6326	1806	1758	1725	1677	1644	1742	1661	45	511	100	1090	1	1	44999998	751	24.93	0.88	12	0.53	67.00	1900.00	2210	20230626	-24.43	1080	20221227	54.63	2210	-24.43	20230626	1081	54.49	20230328	2210	-24.43	20230626	1080	54.63	20221227	2.22	N	255220	100	44 억		310407	N	N	0	N	00	N
144	20230706	100901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1665	-46	5	-2.69	276332831	164790	20.26	1711	1711	1660	2220	1198	1711	1676.88	0.69	0	-3311	1806	1758	1725	1677	1644	1742	1661	45	511	100	1090	1	1	44999998	749	24.85	0.88	12	0.37	67.00	1900.00	2210	20230626	-24.66	1080	20221227	54.17	2210	-24.66	20230626	1081	54.02	20230328	2210	-24.66	20230626	1080	54.17	20221227	2.22	N	255220	100	44 억		310407	N	N	0	N	00	N
145	20230706	090858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1684	-27	5	-1.58	61087492	36064	4.43	1711	1711	1684	2220	1198	1711	1693.86	0.69	0	74	1806	1758	1725	1677	1644	1742	1661	45	511	100	1090	1	1	44999998	758	25.13	0.89	12	0.08	67.00	1900.00	2210	20230626	-23.80	1080	20221227	55.93	2210	-23.80	20230626	1081	55.78	20230328	2210	-23.80	20230626	1080	55.93	20221227	2.22	N	255220	100	44 억		310407	N	N	0	N	00	N
146	20230705	160856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1711	-51	5	-2.89	1378873355	803841	165.66	1756	1773	1692	2290	1234	1762	1715.36	0.56	0	-42711	1827	1794	1773	1740	1719	1784	1730	45	528	100	1120	1	1	44999998	770	25.54	0.90	12	1.79	67.00	1900.00	2210	20230626	-22.58	1080	20221227	58.43	2210	-22.58	20230626	1081	58.28	20230328	2210	-22.58	20230626	1080	58.43	20221227	2.28	N	255220	100	44 억		251531	N	N	0	N	00	N
147	20230705	150851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1710	-52	5	-2.95	1321130080	770091	158.71	1756	1773	1692	2290	1234	1762	1715.55	0.56	0	-43731	1827	1794	1773	1740	1719	1784	1730	45	528	100	1120	1	1	44999998	769	25.52	0.90	12	1.71	67.00	1900.00	2210	20230626	-22.62	1080	20221227	58.33	2210	-22.62	20230626	1081	58.19	20230328	2210	-22.62	20230626	1080	58.33	20221227	2.28	N	255220	100	44 억		251531	N	N	0	N	00	N
148	20230705	140842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1700	-62	5	-3.52	1104485847	642934	132.50	1756	1773	1697	2290	1234	1762	1717.88	0.56	0	-26469	1827	1794	1773	1740	1719	1784	1730	45	528	100	1120	1	1	44999998	765	25.37	0.89	12	1.43	67.00	1900.00	2210	20230626	-23.08	1080	20221227	57.41	2210	-23.08	20230626	1081	57.26	20230328	2210	-23.08	20230626	1080	57.41	20221227	2.28	N	255220	100	44 억		251531	N	N	0	N	00	N
149	20230705	130845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1719	-43	5	-2.44	1041961665	606267	124.94	1756	1773	1697	2290	1234	1762	1718.65	0.56	0	-26179	1827	1794	1773	1740	1719	1784	1730	45	528	100	1120	1	1	44999998	774	25.66	0.90	12	1.35	67.00	1900.00	2210	20230626	-22.22	1080	20221227	59.17	2210	-22.22	20230626	1081	59.02	20230328	2210	-22.22	20230626	1080	59.17	20221227	2.28	N	255220	100	44 억		251531	N	N	0	N	00	N
150	20230705	120844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1701	-61	5	-3.46	893973290	519648	107.09	1756	1773	1697	2290	1234	1762	1720.34	0.56	0	-6059	1827	1794	1773	1740	1719	1784	1730	45	528	100	1120	1	1	44999998	765	25.39	0.90	12	1.15	67.00	1900.00	2210	20230626	-23.03	1080	20221227	57.50	2210	-23.03	20230626	1081	57.35	20230328	2210	-23.03	20230626	1080	57.50	20221227	2.28	N	255220	100	44 억		251531	N	N	0	N	00	N
151	20230705	110853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1699	-63	5	-3.58	770094465	447155	92.15	1756	1773	1698	2290	1234	1762	1722.21	0.56	0	13014	1827	1794	1773	1740	1719	1784	1730	45	528	100	1120	1	1	44999998	765	25.36	0.89	12	0.99	67.00	1900.00	2210	20230626	-23.12	1080	20221227	57.31	2210	-23.12	20230626	1081	57.17	20230328	2210	-23.12	20230626	1080	57.31	20221227	2.28	N	255220	100	44 억		251531	N	N	0	N	00	N
152	20230705	100845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1714	-48	5	-2.72	525027759	303534	62.55	1756	1773	1710	2290	1234	1762	1729.72	0.56	0	-27339	1827	1794	1773	1740	1719	1784	1730	45	528	100	1120	1	1	44999998	771	25.58	0.90	12	0.67	67.00	1900.00	2210	20230626	-22.44	1080	20221227	58.70	2210	-22.44	20230626	1081	58.56	20230328	2210	-22.44	20230626	1080	58.70	20221227	2.28	N	255220	100	44 억		251531	N	N	0	N	00	N
153	20230705	090844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1756	-6	5	-0.34	52891813	30072	6.20	1756	1773	1756	2290	1234	1762	1758.84	0.56	0	-5646	1827	1794	1773	1740	1719	1784	1730	45	528	100	1120	1	1	44999998	790	26.21	0.92	12	0.07	67.00	1900.00	2210	20230626	-20.54	1080	20221227	62.59	2210	-20.54	20230626	1081	62.44	20230328	2210	-20.54	20230626	1080	62.59	20221227	2.28	N	255220	100	44 억		251531	N	N	0	N	00	N
154	20230704	160841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1762	-15	5	-0.84	840840881	473933	52.86	1785	1806	1752	2310	1244	1777	1774.24	0.56	0	-1315	1836	1806	1780	1750	1724	1821	1765	45	533	100	1130	1	1	44999998	793	26.30	0.93	12	1.05	67.00	1900.00	2210	20230626	-20.27	1080	20221227	63.15	2210	-20.27	20230626	1081	63.00	20230328	2210	-20.27	20230626	1080	63.15	20221227	2.42	N	255220	100	44 억		252925	N	N	0	N	00	N
155	20230704	150831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1764	-13	5	-0.73	780340987	439619	49.03	1785	1806	1752	2310	1244	1777	1775.04	0.56	0	-11846	1836	1806	1780	1750	1724	1821	1765	45	533	100	1130	1	1	44999998	794	26.33	0.93	12	0.98	67.00	1900.00	2210	20230626	-20.18	1080	20221227	63.33	2210	-20.18	20230626	1081	63.18	20230328	2210	-20.18	20230626	1080	63.33	20221227	2.42	N	255220	100	44 억		252925	N	N	0	N	00	N
156	20230704	140836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1763	-14	5	-0.79	682820349	384382	42.87	1785	1806	1752	2310	1244	1777	1776.41	0.56	0	-19722	1836	1806	1780	1750	1724	1821	1765	45	533	100	1130	1	1	44999998	793	26.31	0.93	12	0.85	67.00	1900.00	2210	20230626	-20.23	1080	20221227	63.24	2210	-20.23	20230626	1081	63.09	20230328	2210	-20.23	20230626	1080	63.24	20221227	2.42	N	255220	100	44 억		252925	N	N	0	N	00	N
157	20230704	130825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1772	-5	5	-0.28	640688948	360513	40.21	1785	1806	1752	2310	1244	1777	1777.16	0.56	0	-24323	1836	1806	1780	1750	1724	1821	1765	45	533	100	1130	1	1	44999998	797	26.45	0.93	12	0.80	67.00	1900.00	2210	20230626	-19.82	1080	20221227	64.07	2210	-19.82	20230626	1081	63.92	20230328	2210	-19.82	20230626	1080	64.07	20221227	2.42	N	255220	100	44 억		252925	N	N	0	N	00	N
158	20230704	120835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1772	-5	5	-0.28	596233710	335341	37.40	1785	1806	1752	2310	1244	1777	1777.99	0.56	0	-21016	1836	1806	1780	1750	1724	1821	1765	45	533	100	1130	1	1	44999998	797	26.45	0.93	12	0.75	67.00	1900.00	2210	20230626	-19.82	1080	20221227	64.07	2210	-19.82	20230626	1081	63.92	20230328	2210	-19.82	20230626	1080	64.07	20221227	2.42	N	255220	100	44 억		252925	N	N	0	N	00	N
159	20230704	110828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1778	1	2	0.06	541987377	304787	34.00	1785	1806	1752	2310	1244	1777	1778.25	0.56	0	-13967	1836	1806	1780	1750	1724	1821	1765	45	533	100	1130	1	1	44999998	800	26.54	0.94	12	0.68	67.00	1900.00	2210	20230626	-19.55	1080	20221227	64.63	2210	-19.55	20230626	1081	64.48	20230328	2210	-19.55	20230626	1080	64.63	20221227	2.42	N	255220	100	44 억		252925	N	N	0	N	00	N
160	20230704	100825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1783	6	2	0.34	416081620	233644	26.06	1785	1806	1752	2310	1244	1777	1780.84	0.56	0	4493	1836	1806	1780	1750	1724	1821	1765	45	533	100	1130	1	1	44999998	802	26.61	0.94	12	0.52	67.00	1900.00	2210	20230626	-19.32	1080	20221227	65.09	2210	-19.32	20230626	1081	64.94	20230328	2210	-19.32	20230626	1080	65.09	20221227	2.42	N	255220	100	44 억		252925	N	N	0	N	00	N
161	20230704	090824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1757	-20	5	-1.13	123466052	69893	7.80	1785	1785	1752	2310	1244	1777	1766.50	0.56	0	-9260	1836	1806	1780	1750	1724	1821	1765	45	533	100	1130	1	1	44999998	791	26.22	0.92	12	0.16	67.00	1900.00	2210	20230626	-20.50	1080	20221227	62.69	2210	-20.50	20230626	1081	62.53	20230328	2210	-20.50	20230626	1080	62.69	20221227	2.42	N	255220	100	44 억		252925	N	N	0	N	00	N
162	20230703	160816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1777	7	2	0.40	1570988046	881768	81.39	1776	1810	1754	2300	1239	1770	1781.66	0.26	0	143565	1879	1824	1797	1742	1715	1811	1729	45	530	100	1130	1	1	44756689	795	26.52	0.94	12	1.97	67.00	1900.00	2210	20230626	-19.59	1080	20221227	64.54	2210	-19.59	20230626	1081	64.38	20230328	2210	-19.59	20230626	1080	64.54	20221227	2.44	N	255220	100	44 억		115366	N	N	0	N	00	N
163	20230703	150825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1786	16	2	0.90	1447343304	812242	74.97	1776	1810	1754	2300	1239	1770	1781.93	0.26	0	146620	1879	1824	1797	1742	1715	1811	1729	45	530	100	1130	1	1	44756689	799	26.66	0.94	12	1.81	67.00	1900.00	2210	20230626	-19.19	1080	20221227	65.37	2210	-19.19	20230626	1081	65.22	20230328	2210	-19.19	20230626	1080	65.37	20221227	2.44	N	255220	100	44 억		115366	N	N	0	N	00	N
164	20230703	140823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1762	-8	5	-0.45	1243266420	696469	64.29	1776	1810	1755	2300	1239	1770	1785.12	0.26	0	120244	1879	1824	1797	1742	1715	1811	1729	45	530	100	1130	1	1	44756689	789	26.30	0.93	12	1.56	67.00	1900.00	2210	20230626	-20.27	1080	20221227	63.15	2210	-20.27	20230626	1081	63.00	20230328	2210	-20.27	20230626	1080	63.15	20221227	2.44	N	255220	100	44 억		115366	N	N	0	N	00	N
165	20230703	130817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1775	5	2	0.28	982536946	548699	50.65	1776	1810	1755	2300	1239	1770	1790.71	0.26	0	132792	1879	1824	1797	1742	1715	1811	1729	45	530	100	1130	1	1	44756689	794	26.49	0.93	12	1.23	67.00	1900.00	2210	20230626	-19.68	1080	20221227	64.35	2210	-19.68	20230626	1081	64.20	20230328	2210	-19.68	20230626	1080	64.35	20221227	2.44	N	255220	100	44 억		115366	N	N	0	N	00	N
166	20230703	120826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1791	21	2	1.19	828915552	462474	42.69	1776	1810	1755	2300	1239	1770	1792.41	0.26	0	142023	1879	1824	1797	1742	1715	1811	1729	45	530	100	1130	1	1	44756689	802	26.73	0.94	12	1.03	67.00	1900.00	2210	20230626	-18.96	1080	20221227	65.83	2210	-18.96	20230626	1081	65.68	20230328	2210	-18.96	20230626	1080	65.83	20221227	2.44	N	255220	100	44 억		115366	N	N	0	N	00	N
167	20230703	110819	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1808	38	2	2.15	701139144	391512	36.14	1776	1808	1755	2300	1239	1770	1790.91	0.26	0	133264	1879	1824	1797	1742	1715	1811	1729	45	530	100	1130	1	1	44756689	809	26.99	0.95	12	0.87	67.00	1900.00	2210	20230626	-18.19	1080	20221227	67.41	2210	-18.19	20230626	1081	67.25	20230328	2210	-18.19	20230626	1080	67.41	20221227	2.44	N	255220	100	44 억		115366	N	N	0	N	00	N
168	20230703	100806	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1787	17	2	0.96	546519239	305511	28.20	1776	1806	1755	2300	1239	1770	1788.94	0.26	0	94602	1879	1824	1797	1742	1715	1811	1729	45	530	100	1130	1	1	44756689	800	26.67	0.94	12	0.68	67.00	1900.00	2210	20230626	-19.14	1080	20221227	65.46	2210	-19.14	20230626	1081	65.31	20230328	2210	-19.14	20230626	1080	65.46	20221227	2.44	N	255220	100	44 억		115366	N	N	0	N	00	N
169	20230703	090816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1785	15	2	0.85	102111524	57429	5.30	1776	1799	1755	2300	1239	1770	1778.21	0.26	0	10347	1879	1824	1797	1742	1715	1811	1729	45	530	100	1130	1	1	44756689	799	26.64	0.94	12	0.13	67.00	1900.00	2210	20230626	-19.23	1080	20221227	65.28	2210	-19.23	20230626	1081	65.12	20230328	2210	-19.23	20230626	1080	65.28	20221227	2.44	N	255220	100	44 억		115366	N	N	0	N	00	N