KissMeData/255220/price/prices-20230801.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	20230831	161037	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1328	-1	5	-0.08	372009988	276183	269.03	1336	1430	1307	1727	931	1329	1347.00	2.27	0	-51024	1372	1350	1333	1311	1294	1342	1303	48	398	100	850	1	1	47528080	631	19.82	0.70	12	0.58	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	1.68	N	255220	100	47 억		1080067	N	N	0	N	00	N
3	20230831	151324	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1317	-12	5	-0.90	362462209	268972	262.01	1336	1430	1307	1727	931	1329	1347.58	2.27	0	-51007	1372	1350	1333	1311	1294	1342	1303	48	398	100	850	1	1	47528080	626	19.66	0.69	12	0.57	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	1.68	N	255220	100	47 억		1080067	N	N	0	N	00	N
4	20230831	141438	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1317	-12	5	-0.90	314291626	232331	226.32	1336	1430	1313	1727	931	1329	1352.78	2.27	0	-48300	1372	1350	1333	1311	1294	1342	1303	48	398	100	850	1	1	47528080	626	19.66	0.69	12	0.49	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	1.68	N	255220	100	47 억		1080067	N	N	0	N	00	N
5	20230831	131359	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1350	21	2	1.58	58512570	43988	42.85	1336	1352	1315	1727	931	1329	1330.19	2.27	0	-11241	1372	1350	1333	1311	1294	1342	1303	48	398	100	850	1	1	47528080	642	20.15	0.71	12	0.09	67.00	1900.00	2210	20230626	-38.91	1080	20221227	25.00	2210	-38.91	20230626	1081	24.88	20230328	2210	-38.91	20230626	1080	25.00	20221227	1.68	N	255220	100	47 억		1080067	N	N	0	N	00	N
6	20230831	121449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1328	-1	5	-0.08	24312591	18358	17.88	1336	1352	1315	1727	931	1329	1324.36	2.27	0	-1909	1372	1350	1333	1311	1294	1342	1303	48	398	100	850	1	1	47528080	631	19.82	0.70	12	0.04	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	1.68	N	255220	100	47 억		1080067	N	N	0	N	00	N
7	20230831	111922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1316	-13	5	-0.98	22880234	17276	16.83	1336	1352	1315	1727	931	1329	1324.39	2.27	0	-1119	1372	1350	1333	1311	1294	1342	1303	48	398	100	850	1	1	47528080	625	19.64	0.69	12	0.04	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	1.68	N	255220	100	47 억		1080067	N	N	0	N	00	N
8	20230831	101540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1330	1	2	0.08	6742207	5040	4.91	1336	1352	1326	1727	931	1329	1337.74	2.27	0	-1631	1372	1350	1333	1311	1294	1342	1303	48	398	100	850	1	1	47528080	632	19.85	0.70	12	0.01	67.00	1900.00	2210	20230626	-39.82	1080	20221227	23.15	2210	-39.82	20230626	1081	23.03	20230328	2210	-39.82	20230626	1080	23.15	20221227	1.68	N	255220	100	47 억		1080067	N	N	0	N	00	N
9	20230831	091404	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1345	16	2	1.20	3603615	2679	2.61	1336	1352	1336	1727	931	1329	1345.13	2.27	0	-1518	1372	1350	1333	1311	1294	1342	1303	48	398	100	850	1	1	47528080	639	20.07	0.71	12	0.01	67.00	1900.00	2210	20230626	-39.14	1080	20221227	24.54	2210	-39.14	20230626	1081	24.42	20230328	2210	-39.14	20230626	1080	24.54	20221227	1.68	N	255220	100	47 억		1080067	N	N	0	N	00	N
10	20230830	161042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1329	-10	5	-0.75	136980339	102651	72.75	1346	1355	1316	1740	938	1339	1334.50	2.31	0	-19887	1362	1350	1330	1318	1298	1356	1324	48	401	100	850	1	1	47528080	632	19.84	0.70	12	0.22	67.00	1900.00	2210	20230626	-39.86	1080	20221227	23.06	2210	-39.86	20230626	1081	22.94	20230328	2210	-39.86	20230626	1080	23.06	20221227	1.70	N	255220	100	47 억		1099953	N	N	0	N	00	N
11	20230830	151259	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1322	-17	5	-1.27	129038648	96652	68.50	1346	1355	1316	1740	938	1339	1335.09	2.31	0	-19617	1362	1350	1330	1318	1298	1356	1324	48	401	100	850	1	1	47528080	628	19.73	0.70	12	0.20	67.00	1900.00	2210	20230626	-40.18	1080	20221227	22.41	2210	-40.18	20230626	1081	22.29	20230328	2210	-40.18	20230626	1080	22.41	20221227	1.70	N	255220	100	47 억		1099953	N	N	0	N	00	N
12	20230830	141351	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1329	-10	5	-0.75	119266617	89259	63.26	1346	1355	1316	1740	938	1339	1336.19	2.31	0	-19090	1362	1350	1330	1318	1298	1356	1324	48	401	100	850	1	1	47528080	632	19.84	0.70	12	0.19	67.00	1900.00	2210	20230626	-39.86	1080	20221227	23.06	2210	-39.86	20230626	1081	22.94	20230328	2210	-39.86	20230626	1080	23.06	20221227	1.70	N	255220	100	47 억		1099953	N	N	0	N	00	N
13	20230830	131343	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1331	-8	5	-0.60	111939632	83724	59.34	1346	1355	1316	1740	938	1339	1337.01	2.31	0	-18977	1362	1350	1330	1318	1298	1356	1324	48	401	100	850	1	1	47528080	633	19.87	0.70	12	0.18	67.00	1900.00	2210	20230626	-39.77	1080	20221227	23.24	2210	-39.77	20230626	1081	23.13	20230328	2210	-39.77	20230626	1080	23.24	20221227	1.70	N	255220	100	47 억		1099953	N	N	0	N	00	N
14	20230830	121354	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1332	-7	5	-0.52	104475424	78068	55.33	1346	1355	1323	1740	938	1339	1338.26	2.31	0	-16057	1362	1350	1330	1318	1298	1356	1324	48	401	100	850	1	1	47528080	633	19.88	0.70	12	0.16	67.00	1900.00	2210	20230626	-39.73	1080	20221227	23.33	2210	-39.73	20230626	1081	23.22	20230328	2210	-39.73	20230626	1080	23.33	20221227	1.70	N	255220	100	47 억		1099953	N	N	0	N	00	N
15	20230830	111905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1345	6	2	0.45	79008915	58919	41.76	1346	1355	1328	1740	938	1339	1340.98	2.31	0	-15499	1362	1350	1330	1318	1298	1356	1324	48	401	100	850	1	1	47528080	639	20.07	0.71	12	0.12	67.00	1900.00	2210	20230626	-39.14	1080	20221227	24.54	2210	-39.14	20230626	1081	24.42	20230328	2210	-39.14	20230626	1080	24.54	20221227	1.70	N	255220	100	47 억		1099953	N	N	0	N	00	N
16	20230830	101438	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1349	10	2	0.75	35871956	26775	18.98	1346	1355	1328	1740	938	1339	1339.76	2.31	0	-6350	1362	1350	1330	1318	1298	1356	1324	48	401	100	850	1	1	47528080	641	20.13	0.71	12	0.06	67.00	1900.00	2210	20230626	-38.96	1080	20221227	24.91	2210	-38.96	20230626	1081	24.79	20230328	2210	-38.96	20230626	1080	24.91	20221227	1.70	N	255220	100	47 억		1099953	N	N	0	N	00	N
17	20230830	091338	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1343	4	2	0.30	4481848	3340	2.37	1346	1355	1336	1740	938	1339	1341.87	2.31	0	362	1362	1350	1330	1318	1298	1356	1324	48	401	100	850	1	1	47528080	638	20.04	0.71	12	0.01	67.00	1900.00	2210	20230626	-39.23	1080	20221227	24.35	2210	-39.23	20230626	1081	24.24	20230328	2210	-39.23	20230626	1080	24.35	20221227	1.70	N	255220	100	47 억		1099953	N	N	0	N	00	N
18	20230829	161036	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1339	26	2	1.98	187755268	141087	150.52	1313	1342	1310	1706	920	1313	1330.76	2.33	0	-7647	1349	1330	1300	1281	1251	1340	1291	48	393	100	840	1	1	47528080	636	19.99	0.70	12	0.30	67.00	1900.00	2210	20230626	-39.41	1080	20221227	23.98	2210	-39.41	20230626	1081	23.87	20230328	2210	-39.41	20230626	1080	23.98	20221227	1.71	N	255220	100	47 억		1107600	N	N	0	N	00	N
19	20230829	151307	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1335	22	2	1.68	173686830	130572	139.31	1313	1342	1310	1706	920	1313	1330.20	2.33	0	-6616	1349	1330	1300	1281	1251	1340	1291	48	393	100	840	1	1	47528080	634	19.93	0.70	12	0.27	67.00	1900.00	2210	20230626	-39.59	1080	20221227	23.61	2210	-39.59	20230626	1081	23.50	20230328	2210	-39.59	20230626	1080	23.61	20221227	1.71	N	255220	100	47 억		1107600	N	N	0	N	00	N
20	20230829	141439	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1333	20	2	1.52	136015475	102312	109.16	1313	1342	1310	1706	920	1313	1329.42	2.33	0	-4484	1349	1330	1300	1281	1251	1340	1291	48	393	100	840	1	1	47528080	634	19.90	0.70	12	0.22	67.00	1900.00	2210	20230626	-39.68	1080	20221227	23.43	2210	-39.68	20230626	1081	23.31	20230328	2210	-39.68	20230626	1080	23.43	20221227	1.71	N	255220	100	47 억		1107600	N	N	0	N	00	N
21	20230829	131338	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1330	17	2	1.29	126268946	94967	101.32	1313	1342	1310	1706	920	1313	1329.61	2.33	0	-3178	1349	1330	1300	1281	1251	1340	1291	48	393	100	840	1	1	47528080	632	19.85	0.70	12	0.20	67.00	1900.00	2210	20230626	-39.82	1080	20221227	23.15	2210	-39.82	20230626	1081	23.03	20230328	2210	-39.82	20230626	1080	23.15	20221227	1.71	N	255220	100	47 억		1107600	N	N	0	N	00	N
22	20230829	121435	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1339	26	2	1.98	90564414	68190	72.75	1313	1341	1310	1706	920	1313	1328.12	2.33	0	2595	1349	1330	1300	1281	1251	1340	1291	48	393	100	840	1	1	47528080	636	19.99	0.70	12	0.14	67.00	1900.00	2210	20230626	-39.41	1080	20221227	23.98	2210	-39.41	20230626	1081	23.87	20230328	2210	-39.41	20230626	1080	23.98	20221227	1.71	N	255220	100	47 억		1107600	N	N	0	N	00	N
23	20230829	112125	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1326	13	2	0.99	83608807	62949	67.16	1313	1341	1310	1706	920	1313	1328.20	2.33	0	3745	1349	1330	1300	1281	1251	1340	1291	48	393	100	840	1	1	47528080	630	19.79	0.70	12	0.13	67.00	1900.00	2210	20230626	-40.00	1080	20221227	22.78	2210	-40.00	20230626	1081	22.66	20230328	2210	-40.00	20230626	1080	22.78	20221227	1.71	N	255220	100	47 억		1107600	N	N	0	N	00	N
24	20230829	101533	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1335	22	2	1.68	57773118	43487	46.40	1313	1341	1310	1706	920	1313	1328.51	2.33	0	3512	1349	1330	1300	1281	1251	1340	1291	48	393	100	840	1	1	47528080	634	19.93	0.70	12	0.09	67.00	1900.00	2210	20230626	-39.59	1080	20221227	23.61	2210	-39.59	20230626	1081	23.50	20230328	2210	-39.59	20230626	1080	23.61	20221227	1.71	N	255220	100	47 억		1107600	N	N	0	N	00	N
25	20230829	091018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1320	7	2	0.53	4250775	3226	3.44	1313	1323	1310	1706	920	1313	1317.66	2.33	0	98	1349	1330	1300	1281	1251	1340	1291	48	393	100	840	1	1	47528080	627	19.70	0.69	12	0.01	67.00	1900.00	2210	20230626	-40.27	1080	20221227	22.22	2210	-40.27	20230626	1081	22.11	20230328	2210	-40.27	20230626	1080	22.22	20221227	1.71	N	255220	100	47 억		1107600	N	N	0	N	00	N
26	20230828	161005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1313	29	2	2.26	121218718	93503	337.85	1284	1319	1270	1669	899	1284	1295.97	2.27	0	26230	1310	1296	1282	1268	1254	1304	1276	48	385	100	820	1	1	47528080	624	19.60	0.69	12	0.20	67.00	1900.00	2210	20230626	-40.59	1080	20221227	21.57	2210	-40.59	20230626	1081	21.46	20230328	2210	-40.59	20230626	1080	21.57	20221227	1.73	N	255220	100	47 억		1078473	N	N	0	N	00	N
27	20230828	151015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1314	30	2	2.34	114766694	88586	320.08	1284	1319	1270	1669	899	1284	1295.54	2.27	0	26423	1310	1296	1282	1268	1254	1304	1276	48	385	100	820	1	1	47528080	625	19.61	0.69	12	0.19	67.00	1900.00	2210	20230626	-40.54	1080	20221227	21.67	2210	-40.54	20230626	1081	21.55	20230328	2210	-40.54	20230626	1080	21.67	20221227	1.73	N	255220	100	47 억		1078473	N	N	0	N	00	N
28	20230828	141017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1317	33	2	2.57	108924156	84134	304.00	1284	1319	1270	1669	899	1284	1294.65	2.27	0	25619	1310	1296	1282	1268	1254	1304	1276	48	385	100	820	1	1	47528080	626	19.66	0.69	12	0.18	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	1.73	N	255220	100	47 억		1078473	N	N	0	N	00	N
29	20230828	131027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1307	23	2	1.79	85829491	66538	240.42	1284	1309	1270	1669	899	1284	1289.93	2.27	0	18988	1310	1296	1282	1268	1254	1304	1276	48	385	100	820	1	1	47528080	621	19.51	0.69	12	0.14	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	1.73	N	255220	100	47 억		1078473	N	N	0	N	00	N
30	20230828	121018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1288	4	2	0.31	44601694	34736	125.51	1284	1298	1270	1669	899	1284	1284.02	2.27	0	2281	1310	1296	1282	1268	1254	1304	1276	48	385	100	820	1	1	47528080	612	19.22	0.68	12	0.07	67.00	1900.00	2210	20230626	-41.72	1080	20221227	19.26	2210	-41.72	20230626	1081	19.15	20230328	2210	-41.72	20230626	1080	19.26	20221227	1.73	N	255220	100	47 억		1078473	N	N	0	N	00	N
31	20230828	111014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1284	0	3	0.00	36502356	28429	102.72	1284	1298	1270	1669	899	1284	1283.98	2.27	0	2448	1310	1296	1282	1268	1254	1304	1276	48	385	100	820	1	1	47528080	610	19.16	0.68	12	0.06	67.00	1900.00	2210	20230626	-41.90	1080	20221227	18.89	2210	-41.90	20230626	1081	18.78	20230328	2210	-41.90	20230626	1080	18.89	20221227	1.73	N	255220	100	47 억		1078473	N	N	0	N	00	N
32	20230828	101004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1284	0	3	0.00	29061719	22635	81.79	1284	1298	1270	1669	899	1284	1283.93	2.27	0	-352	1310	1296	1282	1268	1254	1304	1276	48	385	100	820	1	1	47528080	610	19.16	0.68	12	0.05	67.00	1900.00	2210	20230626	-41.90	1080	20221227	18.89	2210	-41.90	20230626	1081	18.78	20230328	2210	-41.90	20230626	1080	18.89	20221227	1.73	N	255220	100	47 억		1078473	N	N	0	N	00	N
33	20230828	091016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1284	0	3	0.00	3332426	2587	9.35	1284	1298	1284	1669	899	1284	1288.14	2.27	0	-87	1310	1296	1282	1268	1254	1304	1276	48	385	100	820	1	1	47528080	610	19.16	0.68	12	0.01	67.00	1900.00	2210	20230626	-41.90	1080	20221227	18.89	2210	-41.90	20230626	1081	18.78	20230328	2210	-41.90	20230626	1080	18.89	20221227	1.73	N	255220	100	47 억		1078473	N	N	0	N	00	N
34	20230825	161009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1284	8	2	0.63	33887460	26482	36.46	1283	1296	1268	1658	894	1276	1279.62	2.28	0	-5265	1311	1293	1280	1262	1249	1287	1256	48	382	100	810	1	1	47528080	610	19.16	0.68	12	0.06	67.00	1900.00	2210	20230626	-41.90	1080	20221227	18.89	2210	-41.90	20230626	1081	18.78	20230328	2210	-41.90	20230626	1080	18.89	20221227	1.71	N	255220	100	47 억		1083738	N	N	0	N	00	N
35	20230825	151016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1277	1	2	0.08	27389038	21415	29.48	1283	1296	1268	1658	894	1276	1278.97	2.28	0	-4777	1311	1293	1280	1262	1249	1287	1256	48	382	100	810	1	1	47528080	607	19.06	0.67	12	0.05	67.00	1900.00	2210	20230626	-42.22	1080	20221227	18.24	2210	-42.22	20230626	1081	18.13	20230328	2210	-42.22	20230626	1080	18.24	20221227	1.71	N	255220	100	47 억		1083738	N	N	0	N	00	N
36	20230825	141014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	4	2	0.31	17575221	13741	18.92	1283	1296	1268	1658	894	1276	1279.04	2.28	0	-3606	1311	1293	1280	1262	1249	1287	1256	48	382	100	810	1	1	47528080	608	19.10	0.67	12	0.03	67.00	1900.00	2210	20230626	-42.08	1080	20221227	18.52	2210	-42.08	20230626	1081	18.41	20230328	2210	-42.08	20230626	1080	18.52	20221227	1.71	N	255220	100	47 억		1083738	N	N	0	N	00	N
37	20230825	131009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1281	5	2	0.39	16397238	12818	17.65	1283	1296	1268	1658	894	1276	1279.24	2.28	0	-2949	1311	1293	1280	1262	1249	1287	1256	48	382	100	810	1	1	47528080	609	19.12	0.67	12	0.03	67.00	1900.00	2210	20230626	-42.04	1080	20221227	18.61	2210	-42.04	20230626	1081	18.50	20230328	2210	-42.04	20230626	1080	18.61	20221227	1.71	N	255220	100	47 억		1083738	N	N	0	N	00	N
38	20230825	121011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1284	8	2	0.63	15616354	12208	16.81	1283	1296	1268	1658	894	1276	1279.19	2.28	0	-2464	1311	1293	1280	1262	1249	1287	1256	48	382	100	810	1	1	47528080	610	19.16	0.68	12	0.03	67.00	1900.00	2210	20230626	-41.90	1080	20221227	18.89	2210	-41.90	20230626	1081	18.78	20230328	2210	-41.90	20230626	1080	18.89	20221227	1.71	N	255220	100	47 억		1083738	N	N	0	N	00	N
39	20230825	111010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1283	7	2	0.55	14714180	11505	15.84	1283	1296	1268	1658	894	1276	1278.94	2.28	0	-2168	1311	1293	1280	1262	1249	1287	1256	48	382	100	810	1	1	47528080	610	19.15	0.68	12	0.02	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	1.71	N	255220	100	47 억		1083738	N	N	0	N	00	N
40	20230825	101016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1274	-2	5	-0.16	11927631	9328	12.84	1283	1296	1268	1658	894	1276	1278.69	2.28	0	-1454	1311	1293	1280	1262	1249	1287	1256	48	382	100	810	1	1	47528080	606	19.01	0.67	12	0.02	67.00	1900.00	2210	20230626	-42.35	1080	20221227	17.96	2210	-42.35	20230626	1081	17.85	20230328	2210	-42.35	20230626	1080	17.96	20221227	1.71	N	255220	100	47 억		1083738	N	N	0	N	00	N
41	20230825	091007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1288	12	2	0.94	6114857	4780	6.58	1283	1296	1268	1658	894	1276	1279.26	2.28	0	-1193	1311	1293	1280	1262	1249	1287	1256	48	382	100	810	1	1	47528080	612	19.22	0.68	12	0.01	67.00	1900.00	2210	20230626	-41.72	1080	20221227	19.26	2210	-41.72	20230626	1081	19.15	20230328	2210	-41.72	20230626	1080	19.26	20221227	1.71	N	255220	100	47 억		1083738	N	N	0	N	00	N
42	20230824	161003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1276	-13	5	-1.01	92910806	72631	92.47	1280	1298	1267	1675	903	1289	1279.22	2.29	0	-7710	1313	1301	1285	1273	1257	1307	1279	48	386	100	820	1	1	47528080	606	19.04	0.67	12	0.15	67.00	1900.00	2210	20230626	-42.26	1080	20221227	18.15	2210	-42.26	20230626	1081	18.04	20230328	2210	-42.26	20230626	1080	18.15	20221227	1.71	N	255220	100	47 억		1090374	N	N	0	N	00	N
43	20230824	151001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1281	-8	5	-0.62	83214590	65053	82.82	1280	1298	1267	1675	903	1289	1279.18	2.29	0	-6276	1313	1301	1285	1273	1257	1307	1279	48	386	100	820	1	1	47528080	609	19.12	0.67	12	0.14	67.00	1900.00	2210	20230626	-42.04	1080	20221227	18.61	2210	-42.04	20230626	1081	18.50	20230328	2210	-42.04	20230626	1080	18.61	20221227	1.71	N	255220	100	47 억		1090374	N	N	0	N	00	N
44	20230824	141003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	-9	5	-0.70	73440700	57418	73.10	1280	1298	1267	1675	903	1289	1279.05	2.29	0	-3283	1313	1301	1285	1273	1257	1307	1279	48	386	100	820	1	1	47528080	608	19.10	0.67	12	0.12	67.00	1900.00	2210	20230626	-42.08	1080	20221227	18.52	2210	-42.08	20230626	1081	18.41	20230328	2210	-42.08	20230626	1080	18.52	20221227	1.71	N	255220	100	47 억		1090374	N	N	0	N	00	N
45	20230824	131007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1285	-4	5	-0.31	53140066	41468	52.79	1280	1298	1267	1675	903	1289	1281.47	2.29	0	-3583	1313	1301	1285	1273	1257	1307	1279	48	386	100	820	1	1	47528080	611	19.18	0.68	12	0.09	67.00	1900.00	2210	20230626	-41.86	1080	20221227	18.98	2210	-41.86	20230626	1081	18.87	20230328	2210	-41.86	20230626	1080	18.98	20221227	1.71	N	255220	100	47 억		1090374	N	N	0	N	00	N
46	20230824	121010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1281	-8	5	-0.62	47896063	37368	47.57	1280	1298	1267	1675	903	1289	1281.74	2.29	0	-2544	1313	1301	1285	1273	1257	1307	1279	48	386	100	820	1	1	47528080	609	19.12	0.67	12	0.08	67.00	1900.00	2210	20230626	-42.04	1080	20221227	18.61	2210	-42.04	20230626	1081	18.50	20230328	2210	-42.04	20230626	1080	18.61	20221227	1.71	N	255220	100	47 억		1090374	N	N	0	N	00	N
47	20230824	111005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	-9	5	-0.70	28787868	22473	28.61	1280	1298	1267	1675	903	1289	1281.00	2.29	0	-941	1313	1301	1285	1273	1257	1307	1279	48	386	100	820	1	1	47528080	608	19.10	0.67	12	0.05	67.00	1900.00	2210	20230626	-42.08	1080	20221227	18.52	2210	-42.08	20230626	1081	18.41	20230328	2210	-42.08	20230626	1080	18.52	20221227	1.71	N	255220	100	47 억		1090374	N	N	0	N	00	N
48	20230824	101001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1288	-1	5	-0.08	15174980	11824	15.05	1280	1298	1267	1675	903	1289	1283.40	2.29	0	220	1313	1301	1285	1273	1257	1307	1279	48	386	100	820	1	1	47528080	612	19.22	0.68	12	0.02	67.00	1900.00	2210	20230626	-41.72	1080	20221227	19.26	2210	-41.72	20230626	1081	19.15	20230328	2210	-41.72	20230626	1080	19.26	20221227	1.71	N	255220	100	47 억		1090374	N	N	0	N	00	N
49	20230824	091004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1288	-1	5	-0.08	5260311	4120	5.25	1280	1288	1267	1675	903	1289	1276.77	2.29	0	1700	1313	1301	1285	1273	1257	1307	1279	48	386	100	820	1	1	47528080	612	19.22	0.68	12	0.01	67.00	1900.00	2210	20230626	-41.72	1080	20221227	19.26	2210	-41.72	20230626	1081	19.15	20230328	2210	-41.72	20230626	1080	19.26	20221227	1.71	N	255220	100	47 억		1090374	N	N	0	N	00	N
50	20230823	161000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1289	1	2	0.08	100484348	78388	31.87	1282	1297	1269	1674	902	1288	1281.88	2.30	0	-1105	1367	1327	1305	1265	1243	1316	1254	48	386	100	820	1	1	47528080	613	19.24	0.68	12	0.16	67.00	1900.00	2210	20230626	-41.67	1080	20221227	19.35	2210	-41.67	20230626	1081	19.24	20230328	2210	-41.67	20230626	1080	19.35	20221227	1.72	N	255220	100	47 억		1091479	N	N	0	N	00	N
51	20230823	150957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1281	-7	5	-0.54	95342011	74377	30.24	1282	1297	1269	1674	902	1288	1281.87	2.30	0	-782	1367	1327	1305	1265	1243	1316	1254	48	386	100	820	1	1	47528080	609	19.12	0.67	12	0.16	67.00	1900.00	2210	20230626	-42.04	1080	20221227	18.61	2210	-42.04	20230626	1081	18.50	20230328	2210	-42.04	20230626	1080	18.61	20221227	1.72	N	255220	100	47 억		1091479	N	N	0	N	00	N
52	20230823	141007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1286	-2	5	-0.16	76580047	59745	24.29	1282	1297	1269	1674	902	1288	1281.78	2.30	0	339	1367	1327	1305	1265	1243	1316	1254	48	386	100	820	1	1	47528080	611	19.19	0.68	12	0.13	67.00	1900.00	2210	20230626	-41.81	1080	20221227	19.07	2210	-41.81	20230626	1081	18.96	20230328	2210	-41.81	20230626	1080	19.07	20221227	1.72	N	255220	100	47 억		1091479	N	N	0	N	00	N
53	20230823	130957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1291	3	2	0.23	57346873	44701	18.17	1282	1297	1269	1674	902	1288	1282.90	2.30	0	-287	1367	1327	1305	1265	1243	1316	1254	48	386	100	820	1	1	47528080	614	19.27	0.68	12	0.09	67.00	1900.00	2210	20230626	-41.58	1080	20221227	19.54	2210	-41.58	20230626	1081	19.43	20230328	2210	-41.58	20230626	1080	19.54	20221227	1.72	N	255220	100	47 억		1091479	N	N	0	N	00	N
54	20230823	121005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	7	2	0.54	46695461	36443	14.82	1282	1295	1269	1674	902	1288	1281.33	2.30	0	-3111	1367	1327	1305	1265	1243	1316	1254	48	386	100	820	1	1	47528080	615	19.33	0.68	12	0.08	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	1.72	N	255220	100	47 억		1091479	N	N	0	N	00	N
55	20230823	110959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1289	1	2	0.08	42262302	33016	13.42	1282	1294	1269	1674	902	1288	1280.06	2.30	0	-3049	1367	1327	1305	1265	1243	1316	1254	48	386	100	820	1	1	47528080	613	19.24	0.68	12	0.07	67.00	1900.00	2210	20230626	-41.67	1080	20221227	19.35	2210	-41.67	20230626	1081	19.24	20230328	2210	-41.67	20230626	1080	19.35	20221227	1.72	N	255220	100	47 억		1091479	N	N	0	N	00	N
56	20230823	101000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1281	-7	5	-0.54	27819961	21796	8.86	1282	1292	1269	1674	902	1288	1276.38	2.30	0	-2583	1367	1327	1305	1265	1243	1316	1254	48	386	100	820	1	1	47528080	609	19.12	0.67	12	0.05	67.00	1900.00	2210	20230626	-42.04	1080	20221227	18.61	2210	-42.04	20230626	1081	18.50	20230328	2210	-42.04	20230626	1080	18.61	20221227	1.72	N	255220	100	47 억		1091479	N	N	0	N	00	N
57	20230823	091008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1282	-6	5	-0.47	1478498	1153	0.47	1282	1292	1281	1674	902	1288	1282.31	2.30	0	-440	1367	1327	1305	1265	1243	1316	1254	48	386	100	820	1	1	47528080	609	19.13	0.67	12	0.00	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	1.72	N	255220	100	47 억		1091479	N	N	0	N	00	N
58	20230822	160955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1288	-9	5	-0.69	320331840	243540	381.65	1292	1345	1283	1686	908	1297	1315.38	2.33	0	-16821	1326	1311	1288	1273	1250	1319	1281	48	389	100	830	1	1	47528080	612	19.22	0.68	12	0.51	67.00	1900.00	2210	20230626	-41.72	1080	20221227	19.26	2210	-41.72	20230626	1081	19.15	20230328	2210	-41.72	20230626	1080	19.26	20221227	1.73	N	255220	100	47 억		1108092	N	N	0	N	00	N
59	20230822	150955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1308	11	2	0.85	305801187	232287	364.02	1292	1345	1283	1686	908	1297	1316.48	2.33	0	-16317	1326	1311	1288	1273	1250	1319	1281	48	389	100	830	1	1	47528080	622	19.52	0.69	12	0.49	67.00	1900.00	2210	20230626	-40.81	1080	20221227	21.11	2210	-40.81	20230626	1081	21.00	20230328	2210	-40.81	20230626	1080	21.11	20221227	1.73	N	255220	100	47 억		1108092	N	N	0	N	00	N
60	20230822	140955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1320	23	2	1.77	276431906	209784	328.75	1292	1345	1283	1686	908	1297	1317.70	2.33	0	-24112	1326	1311	1288	1273	1250	1319	1281	48	389	100	830	1	1	47528080	627	19.70	0.69	12	0.44	67.00	1900.00	2210	20230626	-40.27	1080	20221227	22.22	2210	-40.27	20230626	1081	22.11	20230328	2210	-40.27	20230626	1080	22.22	20221227	1.73	N	255220	100	47 억		1108092	N	N	0	N	00	N
61	20230822	130952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1328	31	2	2.39	264859293	201057	315.08	1292	1345	1283	1686	908	1297	1317.33	2.33	0	-20754	1326	1311	1288	1273	1250	1319	1281	48	389	100	830	1	1	47528080	631	19.82	0.70	12	0.42	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	1.73	N	255220	100	47 억		1108092	N	N	0	N	00	N
62	20230822	120940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1326	29	2	2.24	215300614	163769	256.64	1292	1345	1283	1686	908	1297	1314.66	2.33	0	-13583	1326	1311	1288	1273	1250	1319	1281	48	389	100	830	1	1	47528080	630	19.79	0.70	12	0.34	67.00	1900.00	2210	20230626	-40.00	1080	20221227	22.78	2210	-40.00	20230626	1081	22.66	20230328	2210	-40.00	20230626	1080	22.78	20221227	1.73	N	255220	100	47 억		1108092	N	N	0	N	00	N
63	20230822	110952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1305	8	2	0.62	130938743	100071	156.82	1292	1336	1283	1686	908	1297	1308.46	2.33	0	-10639	1326	1311	1288	1273	1250	1319	1281	48	389	100	830	1	1	47528080	620	19.48	0.69	12	0.21	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	1.73	N	255220	100	47 억		1108092	N	N	0	N	00	N
64	20230822	100949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1297	0	3	0.00	39996444	30993	48.57	1292	1305	1283	1686	908	1297	1290.50	2.33	0	-1369	1326	1311	1288	1273	1250	1319	1281	48	389	100	830	1	1	47528080	616	19.36	0.68	12	0.07	67.00	1900.00	2210	20230626	-41.31	1080	20221227	20.09	2210	-41.31	20230626	1081	19.98	20230328	2210	-41.31	20230626	1080	20.09	20221227	1.73	N	255220	100	47 억		1108092	N	N	0	N	00	N
65	20230822	090950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1303	6	2	0.46	332288	257	0.40	1292	1305	1292	1686	908	1297	1292.95	2.33	0	-44	1326	1311	1288	1273	1250	1319	1281	48	389	100	830	1	1	47528080	619	19.45	0.69	12	0.00	67.00	1900.00	2210	20230626	-41.04	1080	20221227	20.65	2210	-41.04	20230626	1081	20.54	20230328	2210	-41.04	20230626	1080	20.65	20221227	1.73	N	255220	100	47 억		1108092	N	N	0	N	00	N
66	20230821	160948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1297	19	2	1.49	82262307	63674	40.77	1266	1303	1265	1661	895	1278	1291.93	2.29	0	19024	1359	1318	1298	1257	1237	1308	1247	48	383	100	810	1	1	47528080	616	19.36	0.68	12	0.13	67.00	1900.00	2210	20230626	-41.31	1080	20221227	20.09	2210	-41.31	20230626	1081	19.98	20230328	2210	-41.31	20230626	1080	20.09	20221227	1.74	N	255220	100	47 억		1089068	N	N	0	N	00	N
67	20230821	150954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1297	19	2	1.49	72691119	56309	36.06	1266	1303	1265	1661	895	1278	1290.93	2.29	0	17718	1359	1318	1298	1257	1237	1308	1247	48	383	100	810	1	1	47528080	616	19.36	0.68	12	0.12	67.00	1900.00	2210	20230626	-41.31	1080	20221227	20.09	2210	-41.31	20230626	1081	19.98	20230328	2210	-41.31	20230626	1080	20.09	20221227	1.74	N	255220	100	47 억		1089068	N	N	0	N	00	N
68	20230821	140950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1303	25	2	1.96	68043161	52727	33.76	1266	1303	1265	1661	895	1278	1290.48	2.29	0	17627	1359	1318	1298	1257	1237	1308	1247	48	383	100	810	1	1	47528080	619	19.45	0.69	12	0.11	67.00	1900.00	2210	20230626	-41.04	1080	20221227	20.65	2210	-41.04	20230626	1081	20.54	20230328	2210	-41.04	20230626	1080	20.65	20221227	1.74	N	255220	100	47 억		1089068	N	N	0	N	00	N
69	20230821	131001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	22	2	1.72	61777131	47913	30.68	1266	1300	1265	1661	895	1278	1289.36	2.29	0	13456	1359	1318	1298	1257	1237	1308	1247	48	383	100	810	1	1	47528080	618	19.40	0.68	12	0.10	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	1.74	N	255220	100	47 억		1089068	N	N	0	N	00	N
70	20230821	120958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1296	18	2	1.41	36530528	28454	18.22	1266	1297	1265	1661	895	1278	1283.85	2.29	0	10222	1359	1318	1298	1257	1237	1308	1247	48	383	100	810	1	1	47528080	616	19.34	0.68	12	0.06	67.00	1900.00	2210	20230626	-41.36	1080	20221227	20.00	2210	-41.36	20230626	1081	19.89	20230328	2210	-41.36	20230626	1080	20.00	20221227	1.74	N	255220	100	47 억		1089068	N	N	0	N	00	N
71	20230821	110949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1291	13	2	1.02	24611223	19229	12.31	1266	1291	1265	1661	895	1278	1279.90	2.29	0	6241	1359	1318	1298	1257	1237	1308	1247	48	383	100	810	1	1	47528080	614	19.27	0.68	12	0.04	67.00	1900.00	2210	20230626	-41.58	1080	20221227	19.54	2210	-41.58	20230626	1081	19.43	20230328	2210	-41.58	20230626	1080	19.54	20221227	1.74	N	255220	100	47 억		1089068	N	N	0	N	00	N
72	20230821	100947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1289	11	2	0.86	18876040	14782	9.47	1266	1289	1265	1661	895	1278	1276.96	2.29	0	5850	1359	1318	1298	1257	1237	1308	1247	48	383	100	810	1	1	47528080	613	19.24	0.68	12	0.03	67.00	1900.00	2210	20230626	-41.67	1080	20221227	19.35	2210	-41.67	20230626	1081	19.24	20230328	2210	-41.67	20230626	1080	19.35	20221227	1.74	N	255220	100	47 억		1089068	N	N	0	N	00	N
73	20230821	090957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1277	-1	5	-0.08	7075807	5565	3.56	1266	1278	1265	1661	895	1278	1271.48	2.29	0	-936	1359	1318	1298	1257	1237	1308	1247	48	383	100	810	1	1	47528080	607	19.06	0.67	12	0.01	67.00	1900.00	2210	20230626	-42.22	1080	20221227	18.24	2210	-42.22	20230626	1081	18.13	20230328	2210	-42.22	20230626	1080	18.24	20221227	1.74	N	255220	100	47 억		1089068	N	N	0	N	00	N
74	20230818	160949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1278	-61	5	-4.56	198520639	153761	158.86	1293	1339	1278	1740	938	1339	1291.12	2.27	0	-54475	1425	1381	1329	1285	1233	1356	1260	47	401	100	850	1	1	47093858	602	19.07	0.67	12	0.33	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	1.73	N	255220	100	47 억		1067935	N	N	0	N	00	N
75	20230818	150940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1285	-54	5	-4.03	172821410	133693	138.13	1293	1339	1281	1740	938	1339	1292.67	2.27	0	-56515	1425	1381	1329	1285	1233	1356	1260	47	401	100	850	1	1	47093858	605	19.18	0.68	12	0.28	67.00	1900.00	2210	20230626	-41.86	1080	20221227	18.98	2210	-41.86	20230626	1081	18.87	20230328	2210	-41.86	20230626	1080	18.98	20221227	1.73	N	255220	100	47 억		1067935	N	N	0	N	00	N
76	20230818	140948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1294	-45	5	-3.36	140599775	108623	112.23	1293	1339	1281	1740	938	1339	1294.38	2.27	0	-48122	1425	1381	1329	1285	1233	1356	1260	47	401	100	850	1	1	47093858	609	19.31	0.68	12	0.23	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	1.73	N	255220	100	47 억		1067935	N	N	0	N	00	N
77	20230818	130941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1283	-56	5	-4.18	106269384	81916	84.63	1293	1339	1283	1740	938	1339	1297.30	2.27	0	-30829	1425	1381	1329	1285	1233	1356	1260	47	401	100	850	1	1	47093858	604	19.15	0.68	12	0.17	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	1.73	N	255220	100	47 억		1067935	N	N	0	N	00	N
78	20230818	120953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1303	-36	5	-2.69	52219354	40086	41.42	1293	1339	1293	1740	938	1339	1302.68	2.27	0	-7542	1425	1381	1329	1285	1233	1356	1260	47	401	100	850	1	1	47093858	614	19.45	0.69	12	0.09	67.00	1900.00	2210	20230626	-41.04	1080	20221227	20.65	2210	-41.04	20230626	1081	20.54	20230328	2210	-41.04	20230626	1080	20.65	20221227	1.73	N	255220	100	47 억		1067935	N	N	0	N	00	N
79	20230818	110944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1310	-29	5	-2.17	30163759	23177	23.95	1293	1339	1293	1740	938	1339	1301.45	2.27	0	636	1425	1381	1329	1285	1233	1356	1260	47	401	100	850	1	1	47093858	617	19.55	0.69	12	0.05	67.00	1900.00	2210	20230626	-40.72	1080	20221227	21.30	2210	-40.72	20230626	1081	21.18	20230328	2210	-40.72	20230626	1080	21.30	20221227	1.73	N	255220	100	47 억		1067935	N	N	0	N	00	N
80	20230818	100949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1315	-24	5	-1.79	11140741	8560	8.84	1293	1339	1293	1740	938	1339	1301.49	2.27	0	-887	1425	1381	1329	1285	1233	1356	1260	47	401	100	850	1	1	47093858	619	19.63	0.69	12	0.02	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	1.73	N	255220	100	47 억		1067935	N	N	0	N	00	N
81	20230818	090953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1298	-41	5	-3.06	3281285	2533	2.62	1293	1339	1293	1740	938	1339	1295.41	2.27	0	92	1425	1381	1329	1285	1233	1356	1260	47	401	100	850	1	1	47093858	611	19.37	0.68	12	0.01	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	1.73	N	255220	100	47 억		1067935	N	N	0	N	00	N
82	20230817	160949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1339	-9	5	-0.67	125224214	95079	85.91	1351	1373	1277	1752	944	1348	1317.05	2.26	0	3092	1445	1396	1372	1323	1299	1384	1311	47	404	100	860	1	1	47093858	631	19.99	0.70	12	0.20	67.00	1900.00	2210	20230626	-39.41	1080	20221227	23.98	2210	-39.41	20230626	1081	23.87	20230328	2210	-39.41	20230626	1080	23.98	20221227	1.71	N	255220	100	47 억		1063842	N	N	0	N	00	N
83	20230817	150955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1341	-7	5	-0.52	114802298	87259	78.84	1351	1373	1277	1752	944	1348	1315.65	2.26	0	3731	1445	1396	1372	1323	1299	1384	1311	47	404	100	860	1	1	47093858	632	20.01	0.71	12	0.19	67.00	1900.00	2210	20230626	-39.32	1080	20221227	24.17	2210	-39.32	20230626	1081	24.05	20230328	2210	-39.32	20230626	1080	24.17	20221227	1.71	N	255220	100	47 억		1063842	N	N	0	N	00	N
84	20230817	140946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1344	-4	5	-0.30	102502630	78078	70.54	1351	1373	1277	1752	944	1348	1312.82	2.26	0	8881	1445	1396	1372	1323	1299	1384	1311	47	404	100	860	1	1	47093858	633	20.06	0.71	12	0.17	67.00	1900.00	2210	20230626	-39.19	1080	20221227	24.44	2210	-39.19	20230626	1081	24.33	20230328	2210	-39.19	20230626	1080	24.44	20221227	1.71	N	255220	100	47 억		1063842	N	N	0	N	00	N
85	20230817	130943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1331	-17	5	-1.26	93899167	71688	64.77	1351	1355	1277	1752	944	1348	1309.83	2.26	0	7094	1445	1396	1372	1323	1299	1384	1311	47	404	100	860	1	1	47093858	627	19.87	0.70	12	0.15	67.00	1900.00	2210	20230626	-39.77	1080	20221227	23.24	2210	-39.77	20230626	1081	23.13	20230328	2210	-39.77	20230626	1080	23.24	20221227	1.71	N	255220	100	47 억		1063842	N	N	0	N	00	N
86	20230817	120946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1323	-25	5	-1.85	79244438	60662	54.81	1351	1355	1277	1752	944	1348	1306.33	2.26	0	3665	1445	1396	1372	1323	1299	1384	1311	47	404	100	860	1	1	47093858	623	19.75	0.70	12	0.13	67.00	1900.00	2210	20230626	-40.14	1080	20221227	22.50	2210	-40.14	20230626	1081	22.39	20230328	2210	-40.14	20230626	1080	22.50	20221227	1.71	N	255220	100	47 억		1063842	N	N	0	N	00	N
87	20230817	110947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1322	-26	5	-1.93	69560565	53309	48.17	1351	1355	1277	1752	944	1348	1304.86	2.26	0	18	1445	1396	1372	1323	1299	1384	1311	47	404	100	860	1	1	47093858	623	19.73	0.70	12	0.11	67.00	1900.00	2210	20230626	-40.18	1080	20221227	22.41	2210	-40.18	20230626	1081	22.29	20230328	2210	-40.18	20230626	1080	22.41	20221227	1.71	N	255220	100	47 억		1063842	N	N	0	N	00	N
88	20230817	100942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1324	-24	5	-1.78	51896357	39907	36.06	1351	1355	1277	1752	944	1348	1300.43	2.26	0	1436	1445	1396	1372	1323	1299	1384	1311	47	404	100	860	1	1	47093858	624	19.76	0.70	12	0.08	67.00	1900.00	2210	20230626	-40.09	1080	20221227	22.59	2210	-40.09	20230626	1081	22.48	20230328	2210	-40.09	20230626	1080	22.59	20221227	1.71	N	255220	100	47 억		1063842	N	N	0	N	00	N
89	20230817	090941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1330	-18	5	-1.34	1868707	1398	1.26	1351	1355	1311	1752	944	1348	1336.70	2.26	0	-678	1445	1396	1372	1323	1299	1384	1311	47	404	100	860	1	1	47093858	626	19.85	0.70	12	0.00	67.00	1900.00	2210	20230626	-39.82	1080	20221227	23.15	2210	-39.82	20230626	1081	23.03	20230328	2210	-39.82	20230626	1080	23.15	20221227	1.71	N	255220	100	47 억		1063842	N	N	0	N	00	N
90	20230816	160946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1348	-60	5	-4.26	151577775	110524	111.69	1379	1421	1348	1830	986	1408	1371.47	2.31	0	-21740	1452	1430	1396	1374	1340	1436	1380	47	422	100	900	1	1	47093858	635	20.12	0.71	12	0.23	67.00	1900.00	2210	20230626	-39.00	1080	20221227	24.81	2210	-39.00	20230626	1081	24.70	20230328	2210	-39.00	20230626	1080	24.81	20221227	1.75	N	255220	100	47 억		1085582	N	N	0	N	00	N
91	20230816	150948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1351	-57	5	-4.05	140029143	101960	103.03	1379	1421	1348	1830	986	1408	1373.37	2.31	0	-19998	1452	1430	1396	1374	1340	1436	1380	47	422	100	900	1	1	47093858	636	20.16	0.71	12	0.22	67.00	1900.00	2210	20230626	-38.87	1080	20221227	25.09	2210	-38.87	20230626	1081	24.98	20230328	2210	-38.87	20230626	1080	25.09	20221227	1.75	N	255220	100	47 억		1085582	N	N	0	N	00	N
92	20230816	140946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1366	-42	5	-2.98	125870093	91506	92.47	1379	1421	1360	1830	986	1408	1375.54	2.31	0	-14799	1452	1430	1396	1374	1340	1436	1380	47	422	100	900	1	1	47093858	643	20.39	0.72	12	0.19	67.00	1900.00	2210	20230626	-38.19	1080	20221227	26.48	2210	-38.19	20230626	1081	26.36	20230328	2210	-38.19	20230626	1080	26.48	20221227	1.75	N	255220	100	47 억		1085582	N	N	0	N	00	N
93	20230816	130943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1377	-31	5	-2.20	109657328	79627	80.46	1379	1421	1364	1830	986	1408	1377.14	2.31	0	-14547	1452	1430	1396	1374	1340	1436	1380	47	422	100	900	1	1	47093858	648	20.55	0.72	12	0.17	67.00	1900.00	2210	20230626	-37.69	1080	20221227	27.50	2210	-37.69	20230626	1081	27.38	20230328	2210	-37.69	20230626	1080	27.50	20221227	1.75	N	255220	100	47 억		1085582	N	N	0	N	00	N
94	20230816	120958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1386	-22	5	-1.56	107307487	77920	78.74	1379	1421	1364	1830	986	1408	1377.15	2.31	0	-14663	1452	1430	1396	1374	1340	1436	1380	47	422	100	900	1	1	47093858	653	20.69	0.73	12	0.17	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	1.75	N	255220	100	47 억		1085582	N	N	0	N	00	N
95	20230816	110953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1367	-41	5	-2.91	46657642	33968	34.33	1379	1395	1364	1830	986	1408	1373.58	2.31	0	-11778	1452	1430	1396	1374	1340	1436	1380	47	422	100	900	1	1	47093858	644	20.40	0.72	12	0.07	67.00	1900.00	2210	20230626	-38.14	1080	20221227	26.57	2210	-38.14	20230626	1081	26.46	20230328	2210	-38.14	20230626	1080	26.57	20221227	1.75	N	255220	100	47 억		1085582	N	N	0	N	00	N
96	20230816	100947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1370	-38	5	-2.70	28355580	20605	20.82	1379	1395	1370	1830	986	1408	1376.15	2.31	0	-8086	1452	1430	1396	1374	1340	1436	1380	47	422	100	900	1	1	47093858	645	20.45	0.72	12	0.04	67.00	1900.00	2210	20230626	-38.01	1080	20221227	26.85	2210	-38.01	20230626	1081	26.73	20230328	2210	-38.01	20230626	1080	26.85	20221227	1.75	N	255220	100	47 억		1085582	N	N	0	N	00	N
97	20230816	090943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1390	-18	5	-1.28	7080585	5140	5.19	1379	1395	1370	1830	986	1408	1377.55	2.31	0	-1902	1452	1430	1396	1374	1340	1436	1380	47	422	100	900	1	1	47093858	655	20.75	0.73	12	0.01	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	1.75	N	255220	100	47 억		1085582	N	N	0	N	00	N
98	20230814	160935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1408	1	2	0.07	137130778	98649	65.12	1408	1418	1362	1829	985	1407	1390.01	2.33	0	-14049	1472	1439	1378	1345	1284	1456	1362	47	422	100	900	1	1	47093858	663	21.01	0.74	12	0.21	67.00	1900.00	2210	20230626	-36.29	1080	20221227	30.37	2210	-36.29	20230626	1081	30.25	20230328	2210	-36.29	20230626	1080	30.37	20221227	1.72	N	255220	100	47 억		1099632	N	N	0	N	00	N
99	20230814	150932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1408	1	2	0.07	121234216	87367	57.67	1408	1418	1362	1829	985	1407	1387.64	2.33	0	-11597	1472	1439	1378	1345	1284	1456	1362	47	422	100	900	1	1	47093858	663	21.01	0.74	12	0.19	67.00	1900.00	2210	20230626	-36.29	1080	20221227	30.37	2210	-36.29	20230626	1081	30.25	20230328	2210	-36.29	20230626	1080	30.37	20221227	1.72	N	255220	100	47 억		1099632	N	N	0	N	00	N
100	20230814	140935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1386	-21	5	-1.49	106659810	76924	50.78	1408	1418	1362	1829	985	1407	1386.56	2.33	0	-9576	1472	1439	1378	1345	1284	1456	1362	47	422	100	900	1	1	47093858	653	20.69	0.73	12	0.16	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	1.72	N	255220	100	47 억		1099632	N	N	0	N	00	N
101	20230814	130924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1385	-22	5	-1.56	99549199	71790	47.39	1408	1418	1362	1829	985	1407	1386.67	2.33	0	-5999	1472	1439	1378	1345	1284	1456	1362	47	422	100	900	1	1	47093858	652	20.67	0.73	12	0.15	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	1.72	N	255220	100	47 억		1099632	N	N	0	N	00	N
102	20230814	120931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1371	-36	5	-2.56	87153165	62765	41.43	1408	1418	1362	1829	985	1407	1388.56	2.33	0	-9380	1472	1439	1378	1345	1284	1456	1362	47	422	100	900	1	1	47093858	646	20.46	0.72	12	0.13	67.00	1900.00	2210	20230626	-37.96	1080	20221227	26.94	2210	-37.96	20230626	1081	26.83	20230328	2210	-37.96	20230626	1080	26.94	20221227	1.72	N	255220	100	47 억		1099632	N	N	0	N	00	N
103	20230814	110925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1376	-31	5	-2.20	75043378	53947	35.61	1408	1418	1362	1829	985	1407	1391.06	2.33	0	-3840	1472	1439	1378	1345	1284	1456	1362	47	422	100	900	1	1	47093858	648	20.54	0.72	12	0.11	67.00	1900.00	2210	20230626	-37.74	1080	20221227	27.41	2210	-37.74	20230626	1081	27.29	20230328	2210	-37.74	20230626	1080	27.41	20221227	1.72	N	255220	100	47 억		1099632	N	N	0	N	00	N
104	20230814	100927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1386	-21	5	-1.49	62862523	45122	29.79	1408	1418	1362	1829	985	1407	1393.17	2.33	0	1918	1472	1439	1378	1345	1284	1456	1362	47	422	100	900	1	1	47093858	653	20.69	0.73	12	0.10	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	1.72	N	255220	100	47 억		1099632	N	N	0	N	00	N
105	20230814	090925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1378	-29	5	-2.06	25143308	17945	11.85	1408	1418	1362	1829	985	1407	1401.13	2.33	0	-5839	1472	1439	1378	1345	1284	1456	1362	47	422	100	900	1	1	47093858	649	20.57	0.73	12	0.04	67.00	1900.00	2210	20230626	-37.65	1080	20221227	27.59	2210	-37.65	20230626	1081	27.47	20230328	2210	-37.65	20230626	1080	27.59	20221227	1.72	N	255220	100	47 억		1099632	N	N	0	N	00	N
106	20230811	160925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	37	2	2.70	205730333	149674	97.67	1370	1411	1317	1781	959	1370	1374.20	2.33	0	-13005	1413	1391	1353	1331	1293	1402	1342	47	411	100	870	1	1	47093858	663	21.00	0.74	12	0.32	67.00	1900.00	2210	20230626	-36.33	1080	20221227	30.28	2210	-36.33	20230626	1081	30.16	20230328	2210	-36.33	20230626	1080	30.28	20221227	1.79	N	255220	100	47 억		1097869	N	N	0	N	00	N
107	20230811	150921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1374	4	2	0.29	132315504	97229	63.45	1370	1375	1317	1781	959	1370	1360.86	2.33	0	-7989	1413	1391	1353	1331	1293	1402	1342	47	411	100	870	1	1	47093858	647	20.51	0.72	12	0.21	67.00	1900.00	2210	20230626	-37.83	1080	20221227	27.22	2210	-37.83	20230626	1081	27.10	20230328	2210	-37.83	20230626	1080	27.22	20221227	1.79	N	255220	100	47 억		1097869	N	N	0	N	00	N
108	20230811	140919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1358	-12	5	-0.88	69470701	51227	33.43	1370	1374	1317	1781	959	1370	1356.12	2.33	0	551	1413	1391	1353	1331	1293	1402	1342	47	411	100	870	1	1	47093858	640	20.27	0.71	12	0.11	67.00	1900.00	2210	20230626	-38.55	1080	20221227	25.74	2210	-38.55	20230626	1081	25.62	20230328	2210	-38.55	20230626	1080	25.74	20221227	1.79	N	255220	100	47 억		1097869	N	N	0	N	00	N
109	20230811	130917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1368	-2	5	-0.15	60592588	44717	29.18	1370	1374	1317	1781	959	1370	1355.01	2.33	0	3967	1413	1391	1353	1331	1293	1402	1342	47	411	100	870	1	1	47093858	644	20.42	0.72	12	0.09	67.00	1900.00	2210	20230626	-38.10	1080	20221227	26.67	2210	-38.10	20230626	1081	26.55	20230328	2210	-38.10	20230626	1080	26.67	20221227	1.79	N	255220	100	47 억		1097869	N	N	0	N	00	N
110	20230811	120909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1371	1	2	0.07	48858758	36131	23.58	1370	1372	1317	1781	959	1370	1352.25	2.33	0	6740	1413	1391	1353	1331	1293	1402	1342	47	411	100	870	1	1	47093858	646	20.46	0.72	12	0.08	67.00	1900.00	2210	20230626	-37.96	1080	20221227	26.94	2210	-37.96	20230626	1081	26.83	20230328	2210	-37.96	20230626	1080	26.94	20221227	1.79	N	255220	100	47 억		1097869	N	N	0	N	00	N
111	20230811	110910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1353	-17	5	-1.24	42192169	31248	20.39	1370	1370	1317	1781	959	1370	1350.21	2.33	0	7186	1413	1391	1353	1331	1293	1402	1342	47	411	100	870	1	1	47093858	637	20.19	0.71	12	0.07	67.00	1900.00	2210	20230626	-38.78	1080	20221227	25.28	2210	-38.78	20230626	1081	25.16	20230328	2210	-38.78	20230626	1080	25.28	20221227	1.79	N	255220	100	47 억		1097869	N	N	0	N	00	N
112	20230811	100906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1364	-6	5	-0.44	36083694	26752	17.46	1370	1370	1317	1781	959	1370	1348.79	2.33	0	6812	1413	1391	1353	1331	1293	1402	1342	47	411	100	870	1	1	47093858	642	20.36	0.72	12	0.06	67.00	1900.00	2210	20230626	-38.28	1080	20221227	26.30	2210	-38.28	20230626	1081	26.18	20230328	2210	-38.28	20230626	1080	26.30	20221227	1.79	N	255220	100	47 억		1097869	N	N	0	N	00	N
113	20230811	090917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1352	-18	5	-1.31	10259568	7601	4.96	1370	1370	1317	1781	959	1370	1349.66	2.33	0	1521	1413	1391	1353	1331	1293	1402	1342	47	411	100	870	1	1	47093858	637	20.18	0.71	12	0.02	67.00	1900.00	2210	20230626	-38.82	1080	20221227	25.19	2210	-38.82	20230626	1081	25.07	20230328	2210	-38.82	20230626	1080	25.19	20221227	1.79	N	255220	100	47 억		1097869	N	N	0	N	00	N
114	20230810	160907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1370	19	2	1.41	205028468	152977	54.87	1346	1375	1315	1756	946	1351	1340.25	2.39	0	-41465	1478	1414	1326	1262	1174	1446	1294	47	405	100	860	1	1	47093858	645	20.45	0.72	12	0.32	67.00	1900.00	2210	20230626	-38.01	1080	20221227	26.85	2210	-38.01	20230626	1081	26.73	20230328	2210	-38.01	20230626	1080	26.85	20221227	1.77	N	255220	100	47 억		1123799	N	N	0	N	00	N
115	20230810	150905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1362	11	2	0.81	186775296	139651	50.09	1346	1362	1315	1756	946	1351	1337.43	2.39	0	-35588	1478	1414	1326	1262	1174	1446	1294	47	405	100	860	1	1	47093858	641	20.33	0.72	12	0.30	67.00	1900.00	2210	20230626	-38.37	1080	20221227	26.11	2210	-38.37	20230626	1081	25.99	20230328	2210	-38.37	20230626	1080	26.11	20221227	1.77	N	255220	100	47 억		1123799	N	N	0	N	00	N
116	20230810	140906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1349	-2	5	-0.15	174988759	130951	46.97	1346	1357	1315	1756	946	1351	1336.28	2.39	0	-37132	1478	1414	1326	1262	1174	1446	1294	47	405	100	860	1	1	47093858	635	20.13	0.71	12	0.28	67.00	1900.00	2210	20230626	-38.96	1080	20221227	24.91	2210	-38.96	20230626	1081	24.79	20230328	2210	-38.96	20230626	1080	24.91	20221227	1.77	N	255220	100	47 억		1123799	N	N	0	N	00	N
117	20230810	130857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1346	-5	5	-0.37	160871417	120467	43.21	1346	1357	1315	1756	946	1351	1335.38	2.39	0	-37463	1478	1414	1326	1262	1174	1446	1294	47	405	100	860	1	1	47093858	634	20.09	0.71	12	0.26	67.00	1900.00	2210	20230626	-39.10	1080	20221227	24.63	2210	-39.10	20230626	1081	24.51	20230328	2210	-39.10	20230626	1080	24.63	20221227	1.77	N	255220	100	47 억		1123799	N	N	0	N	00	N
118	20230810	120914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1349	-2	5	-0.15	148788888	111514	40.00	1346	1357	1315	1756	946	1351	1334.25	2.39	0	-39390	1478	1414	1326	1262	1174	1446	1294	47	405	100	860	1	1	47093858	635	20.13	0.71	12	0.24	67.00	1900.00	2210	20230626	-38.96	1080	20221227	24.91	2210	-38.96	20230626	1081	24.79	20230328	2210	-38.96	20230626	1080	24.91	20221227	1.77	N	255220	100	47 억		1123799	N	N	0	N	00	N
119	20230810	110916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1344	-7	5	-0.52	129894360	97458	34.96	1346	1357	1315	1756	946	1351	1332.80	2.39	0	-37589	1478	1414	1326	1262	1174	1446	1294	47	405	100	860	1	1	47093858	633	20.06	0.71	12	0.21	67.00	1900.00	2210	20230626	-39.19	1080	20221227	24.44	2210	-39.19	20230626	1081	24.33	20230328	2210	-39.19	20230626	1080	24.44	20221227	1.77	N	255220	100	47 억		1123799	N	N	0	N	00	N
120	20230810	100910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1350	-1	5	-0.07	115947273	87047	31.22	1346	1350	1315	1756	946	1351	1331.98	2.39	0	-38884	1478	1414	1326	1262	1174	1446	1294	47	405	100	860	1	1	47093858	636	20.15	0.71	12	0.18	67.00	1900.00	2210	20230626	-38.91	1080	20221227	25.00	2210	-38.91	20230626	1081	24.88	20230328	2210	-38.91	20230626	1080	25.00	20221227	1.77	N	255220	100	47 억		1123799	N	N	0	N	00	N
121	20230810	090920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1332	-19	5	-1.41	12164590	9096	3.26	1346	1346	1322	1756	946	1351	1337.20	2.39	0	-2941	1478	1414	1326	1262	1174	1446	1294	47	405	100	860	1	1	47093858	627	19.88	0.70	12	0.02	67.00	1900.00	2210	20230626	-39.73	1080	20221227	23.33	2210	-39.73	20230626	1081	23.22	20230328	2210	-39.73	20230626	1080	23.33	20221227	1.77	N	255220	100	47 억		1123799	N	N	0	N	00	N
122	20230809	160907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1351	57	2	4.40	373653346	278297	202.05	1287	1390	1238	1682	906	1294	1342.67	2.35	0	-11431	1336	1315	1291	1270	1246	1325	1280	47	388	100	820	1	1	47093858	636	20.16	0.71	12	0.59	67.00	1900.00	2210	20230626	-38.87	1080	20221227	25.09	2210	-38.87	20230626	1081	24.98	20230328	2210	-38.87	20230626	1080	25.09	20221227	1.71	N	255220	100	47 억		1108952	N	N	0	N	00	N
123	20230809	150856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1367	73	2	5.64	253736984	190961	138.64	1287	1375	1238	1682	906	1294	1328.83	2.35	0	-5170	1336	1315	1291	1270	1246	1325	1280	47	388	100	820	1	1	47093858	644	20.40	0.72	12	0.41	67.00	1900.00	2210	20230626	-38.14	1080	20221227	26.57	2210	-38.14	20230626	1081	26.46	20230328	2210	-38.14	20230626	1080	26.57	20221227	1.71	N	255220	100	47 억		1108952	N	N	0	N	00	N
124	20230809	140853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1328	34	2	2.63	143309994	108825	79.01	1287	1344	1238	1682	906	1294	1316.99	2.35	0	-5111	1336	1315	1291	1270	1246	1325	1280	47	388	100	820	1	1	47093858	625	19.82	0.70	12	0.23	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	1.71	N	255220	100	47 억		1108952	N	N	0	N	00	N
125	20230809	130915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1341	47	2	3.63	129545369	98475	71.50	1287	1344	1238	1682	906	1294	1315.63	2.35	0	-1026	1336	1315	1291	1270	1246	1325	1280	47	388	100	820	1	1	47093858	632	20.01	0.71	12	0.21	67.00	1900.00	2210	20230626	-39.32	1080	20221227	24.17	2210	-39.32	20230626	1081	24.05	20230328	2210	-39.32	20230626	1080	24.17	20221227	1.71	N	255220	100	47 억		1108952	N	N	0	N	00	N
126	20230809	120912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1322	28	2	2.16	110682955	84338	61.23	1287	1330	1238	1682	906	1294	1312.48	2.35	0	-412	1336	1315	1291	1270	1246	1325	1280	47	388	100	820	1	1	47093858	623	19.73	0.70	12	0.18	67.00	1900.00	2210	20230626	-40.18	1080	20221227	22.41	2210	-40.18	20230626	1081	22.29	20230328	2210	-40.18	20230626	1080	22.41	20221227	1.71	N	255220	100	47 억		1108952	N	N	0	N	00	N
127	20230809	110905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1326	32	2	2.47	93668393	71492	51.91	1287	1327	1238	1682	906	1294	1310.31	2.35	0	-5540	1336	1315	1291	1270	1246	1325	1280	47	388	100	820	1	1	47093858	624	19.79	0.70	12	0.15	67.00	1900.00	2210	20230626	-40.00	1080	20221227	22.78	2210	-40.00	20230626	1081	22.66	20230328	2210	-40.00	20230626	1080	22.78	20221227	1.71	N	255220	100	47 억		1108952	N	N	0	N	00	N
128	20230809	100854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1322	28	2	2.16	65601988	50223	36.46	1287	1326	1238	1682	906	1294	1306.34	2.35	0	-3452	1336	1315	1291	1270	1246	1325	1280	47	388	100	820	1	1	47093858	623	19.73	0.70	12	0.11	67.00	1900.00	2210	20230626	-40.18	1080	20221227	22.41	2210	-40.18	20230626	1081	22.29	20230328	2210	-40.18	20230626	1080	22.41	20221227	1.71	N	255220	100	47 억		1108952	N	N	0	N	00	N
129	20230809	090858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	1	2	0.08	9911221	7750	5.63	1287	1305	1238	1682	906	1294	1277.82	2.35	0	-2737	1336	1315	1291	1270	1246	1325	1280	47	388	100	820	1	1	47093858	610	19.33	0.68	12	0.02	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	1.71	N	255220	100	47 억		1108952	N	N	0	N	00	N
130	20230808	160915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1294	-1	5	-0.08	176790877	136959	112.21	1285	1312	1267	1683	907	1295	1290.79	2.37	0	-21419	1346	1320	1298	1272	1250	1309	1261	47	388	100	820	1	1	47093858	609	19.31	0.68	12	0.29	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	1.71	N	255220	100	47 억		1117168	N	N	0	N	00	N
131	20230808	150903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1283	-12	5	-0.93	162268894	125663	102.95	1285	1312	1267	1683	907	1295	1291.30	2.37	0	-21070	1346	1320	1298	1272	1250	1309	1261	47	388	100	820	1	1	47093858	604	19.15	0.68	12	0.27	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	1.71	N	255220	100	47 억		1117168	N	N	0	N	00	N
132	20230808	140901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1292	-3	5	-0.23	115063750	88788	72.74	1285	1312	1285	1683	907	1295	1295.94	2.37	0	-13149	1346	1320	1298	1272	1250	1309	1261	47	388	100	820	1	1	47093858	608	19.28	0.68	12	0.19	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	1.71	N	255220	100	47 억		1117168	N	N	0	N	00	N
133	20230808	130852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1291	-4	5	-0.31	90341831	69709	57.11	1285	1312	1285	1683	907	1295	1295.99	2.37	0	-7609	1346	1320	1298	1272	1250	1309	1261	47	388	100	820	1	1	47093858	608	19.27	0.68	12	0.15	67.00	1900.00	2210	20230626	-41.58	1080	20221227	19.54	2210	-41.58	20230626	1081	19.43	20230328	2210	-41.58	20230626	1080	19.54	20221227	1.71	N	255220	100	47 억		1117168	N	N	0	N	00	N
134	20230808	120858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1292	-3	5	-0.23	77680285	59985	49.15	1285	1312	1285	1683	907	1295	1295.00	2.37	0	-6485	1346	1320	1298	1272	1250	1309	1261	47	388	100	820	1	1	47093858	608	19.28	0.68	12	0.13	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	1.71	N	255220	100	47 억		1117168	N	N	0	N	00	N
135	20230808	110846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	0	3	0.00	72764497	56164	46.01	1285	1312	1285	1683	907	1295	1295.57	2.37	0	-4805	1346	1320	1298	1272	1250	1309	1261	47	388	100	820	1	1	47093858	610	19.33	0.68	12	0.12	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	1.71	N	255220	100	47 억		1117168	N	N	0	N	00	N
136	20230808	100900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	0	3	0.00	44031009	33879	27.76	1285	1312	1285	1683	907	1295	1299.65	2.37	0	-3611	1346	1320	1298	1272	1250	1309	1261	47	388	100	820	1	1	47093858	610	19.33	0.68	12	0.07	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	1.71	N	255220	100	47 억		1117168	N	N	0	N	00	N
137	20230808	090905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1304	9	2	0.69	785940	607	0.50	1285	1305	1285	1683	907	1295	1294.79	2.37	0	-121	1346	1320	1298	1272	1250	1309	1261	47	388	100	820	1	1	47093858	614	19.46	0.69	12	0.00	67.00	1900.00	2210	20230626	-41.00	1080	20221227	20.74	2210	-41.00	20230626	1081	20.63	20230328	2210	-41.00	20230626	1080	20.74	20221227	1.71	N	255220	100	47 억		1117168	N	N	0	N	00	N
138	20230807	160856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	0	3	0.00	153420743	117462	39.43	1322	1324	1276	1683	907	1295	1306.18	2.40	0	-24004	1344	1319	1280	1255	1216	1332	1268	47	388	100	820	1	1	47093858	610	19.33	0.68	12	0.25	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	1.75	N	255220	100	47 억		1129895	N	N	0	N	00	N
139	20230807	150856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1305	10	2	0.77	142966021	109410	36.73	1322	1324	1276	1683	907	1295	1306.75	2.40	0	-23043	1344	1319	1280	1255	1216	1332	1268	47	388	100	820	1	1	47093858	615	19.48	0.69	12	0.23	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	1.75	N	255220	100	47 억		1129895	N	N	0	N	00	N
140	20230807	140900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1311	16	2	1.24	130399228	99791	33.50	1322	1324	1276	1683	907	1295	1306.78	2.40	0	-25956	1344	1319	1280	1255	1216	1332	1268	47	388	100	820	1	1	47093858	617	19.57	0.69	12	0.21	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	1.75	N	255220	100	47 억		1129895	N	N	0	N	00	N
141	20230807	130851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1311	16	2	1.24	106959120	81849	27.48	1322	1324	1276	1683	907	1295	1306.86	2.40	0	-21641	1344	1319	1280	1255	1216	1332	1268	47	388	100	820	1	1	47093858	617	19.57	0.69	12	0.17	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	1.75	N	255220	100	47 억		1129895	N	N	0	N	00	N
142	20230807	120850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1311	16	2	1.24	90268891	69151	23.21	1322	1324	1276	1683	907	1295	1305.46	2.40	0	-20143	1344	1319	1280	1255	1216	1332	1268	47	388	100	820	1	1	47093858	617	19.57	0.69	12	0.15	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	1.75	N	255220	100	47 억		1129895	N	N	0	N	00	N
143	20230807	110842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1305	10	2	0.77	81525678	62450	20.96	1322	1324	1276	1683	907	1295	1305.54	2.40	0	-22193	1344	1319	1280	1255	1216	1332	1268	47	388	100	820	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	1.75	N	255220	100	47 억		1129895	N	N	0	N	00	N
144	20230807	100854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1292	-3	5	-0.23	67113101	51385	17.25	1322	1324	1276	1683	907	1295	1306.19	2.40	0	-22778	1344	1319	1280	1255	1216	1332	1268	47	388	100	820	1	1	47093858	608	19.28	0.68	12	0.11	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	1.75	N	255220	100	47 억		1129895	N	N	0	N	00	N
145	20230807	090851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1311	16	2	1.24	51827676	39551	13.28	1322	1324	1276	1683	907	1295	1310.59	2.40	0	-16806	1344	1319	1280	1255	1216	1332	1268	47	388	100	820	1	1	47093858	617	19.57	0.69	12	0.08	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	1.75	N	255220	100	47 억		1129895	N	N	0	N	00	N
146	20230804	160845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	20	2	1.57	370823119	290200	123.02	1252	1305	1241	1657	893	1275	1277.75	2.42	0	-40738	1325	1300	1266	1241	1207	1312	1253	47	382	100	810	1	1	47093858	610	19.33	0.68	12	0.62	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	1.76	N	255220	100	47 억		1141868	N	N	0	N	00	N
147	20230804	150844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1296	21	2	1.65	361348058	282876	119.91	1252	1305	1241	1657	893	1275	1277.41	2.42	0	-39220	1325	1300	1266	1241	1207	1312	1253	47	382	100	810	1	1	47093858	610	19.34	0.68	12	0.60	67.00	1900.00	2210	20230626	-41.36	1080	20221227	20.00	2210	-41.36	20230626	1081	19.89	20230328	2210	-41.36	20230626	1080	20.00	20221227	1.76	N	255220	100	47 억		1141868	N	N	0	N	00	N
148	20230804	140857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	20	2	1.57	348741208	273176	115.80	1252	1305	1241	1657	893	1275	1276.62	2.42	0	-36140	1325	1300	1266	1241	1207	1312	1253	47	382	100	810	1	1	47093858	610	19.33	0.68	12	0.58	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	1.76	N	255220	100	47 억		1141868	N	N	0	N	00	N
149	20230804	130841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1294	19	2	1.49	328565934	257646	109.22	1252	1299	1241	1657	893	1275	1275.26	2.42	0	-37547	1325	1300	1266	1241	1207	1312	1253	47	382	100	810	1	1	47093858	609	19.31	0.68	12	0.55	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	1.76	N	255220	100	47 억		1141868	N	N	0	N	00	N
150	20230804	120839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	5	2	0.39	281461354	221012	93.69	1252	1291	1241	1657	893	1275	1273.51	2.42	0	-27715	1325	1300	1266	1241	1207	1312	1253	47	382	100	810	1	1	47093858	603	19.10	0.67	12	0.47	67.00	1900.00	2210	20230626	-42.08	1080	20221227	18.52	2210	-42.08	20230626	1081	18.41	20230328	2210	-42.08	20230626	1080	18.52	20221227	1.76	N	255220	100	47 억		1141868	N	N	0	N	00	N
151	20230804	110849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1273	-2	5	-0.16	257945812	202501	85.84	1252	1291	1241	1657	893	1275	1273.80	2.42	0	-16129	1325	1300	1266	1241	1207	1312	1253	47	382	100	810	1	1	47093858	600	19.00	0.67	12	0.43	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	1.76	N	255220	100	47 억		1141868	N	N	0	N	00	N
152	20230804	100834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	5	2	0.39	113430249	90103	38.20	1252	1284	1241	1657	893	1275	1258.90	2.42	0	5542	1325	1300	1266	1241	1207	1312	1253	47	382	100	810	1	1	47093858	603	19.10	0.67	12	0.19	67.00	1900.00	2210	20230626	-42.08	1080	20221227	18.52	2210	-42.08	20230626	1081	18.41	20230328	2210	-42.08	20230626	1080	18.52	20221227	1.76	N	255220	100	47 억		1141868	N	N	0	N	00	N
153	20230804	090834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1263	-12	5	-0.94	61279489	48979	20.76	1252	1269	1241	1657	893	1275	1251.14	2.42	0	1724	1325	1300	1266	1241	1207	1312	1253	47	382	100	810	1	1	47093858	595	18.85	0.66	12	0.10	67.00	1900.00	2210	20230626	-42.85	1080	20221227	16.94	2210	-42.85	20230626	1081	16.84	20230328	2210	-42.85	20230626	1080	16.94	20221227	1.76	N	255220	100	47 억		1141868	N	N	0	N	00	N
154	20230803	160836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1275	-16	5	-1.24	269922202	215710	118.58	1271	1291	1232	1678	904	1291	1250.89	2.46	0	-38555	1341	1315	1294	1268	1247	1305	1258	47	387	100	820	1	1	47093858	600	19.03	0.67	12	0.46	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	1.80	N	255220	100	47 억		1160668	N	N	0	N	00	N
155	20230803	150843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1262	-29	5	-2.25	208546647	167144	91.88	1271	1291	1232	1678	904	1291	1247.71	2.46	0	-45291	1341	1315	1294	1268	1247	1305	1258	47	387	100	820	1	1	47093858	594	18.84	0.66	12	0.35	67.00	1900.00	2210	20230626	-42.90	1080	20221227	16.85	2210	-42.90	20230626	1081	16.74	20230328	2210	-42.90	20230626	1080	16.85	20221227	1.80	N	255220	100	47 억		1160668	N	N	0	N	00	N
156	20230803	140835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1253	-38	5	-2.94	192117445	154099	84.71	1271	1291	1232	1678	904	1291	1246.71	2.46	0	-44531	1341	1315	1294	1268	1247	1305	1258	47	387	100	820	1	1	47093858	590	18.70	0.66	12	0.33	67.00	1900.00	2210	20230626	-43.30	1080	20221227	16.02	2210	-43.30	20230626	1081	15.91	20230328	2210	-43.30	20230626	1080	16.02	20221227	1.80	N	255220	100	47 억		1160668	N	N	0	N	00	N
157	20230803	130838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1247	-44	5	-3.41	178018658	142796	78.49	1271	1291	1232	1678	904	1291	1246.66	2.46	0	-46569	1341	1315	1294	1268	1247	1305	1258	47	387	100	820	1	1	47093858	587	18.61	0.66	12	0.30	67.00	1900.00	2210	20230626	-43.57	1080	20221227	15.46	2210	-43.57	20230626	1081	15.36	20230328	2210	-43.57	20230626	1080	15.46	20221227	1.80	N	255220	100	47 억		1160668	N	N	0	N	00	N
158	20230803	120842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1241	-50	5	-3.87	151375967	121337	66.70	1271	1291	1232	1678	904	1291	1247.57	2.46	0	-45127	1341	1315	1294	1268	1247	1305	1258	47	387	100	820	1	1	47093858	584	18.52	0.65	12	0.26	67.00	1900.00	2210	20230626	-43.85	1080	20221227	14.91	2210	-43.85	20230626	1081	14.80	20230328	2210	-43.85	20230626	1080	14.91	20221227	1.80	N	255220	100	47 억		1160668	N	N	0	N	00	N
159	20230803	110831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1240	-51	5	-3.95	122485705	97992	53.87	1271	1291	1237	1678	904	1291	1249.96	2.46	0	-39721	1341	1315	1294	1268	1247	1305	1258	47	387	100	820	1	1	47093858	584	18.51	0.65	12	0.21	67.00	1900.00	2210	20230626	-43.89	1080	20221227	14.81	2210	-43.89	20230626	1081	14.71	20230328	2210	-43.89	20230626	1080	14.81	20221227	1.80	N	255220	100	47 억		1160668	N	N	0	N	00	N
160	20230803	100830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1257	-34	5	-2.63	46308940	36746	20.20	1271	1291	1242	1678	904	1291	1260.24	2.46	0	-12560	1341	1315	1294	1268	1247	1305	1258	47	387	100	820	1	1	47093858	592	18.76	0.66	12	0.08	67.00	1900.00	2210	20230626	-43.12	1080	20221227	16.39	2210	-43.12	20230626	1081	16.28	20230328	2210	-43.12	20230626	1080	16.39	20221227	1.80	N	255220	100	47 억		1160668	N	N	0	N	00	N
161	20230803	090831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1281	-10	5	-0.77	18201407	14446	7.94	1271	1284	1242	1678	904	1291	1259.96	2.46	0	-5561	1341	1315	1294	1268	1247	1305	1258	47	387	100	820	1	1	47093858	603	19.12	0.67	12	0.03	67.00	1900.00	2210	20230626	-42.04	1080	20221227	18.61	2210	-42.04	20230626	1081	18.50	20230328	2210	-42.04	20230626	1080	18.61	20221227	1.80	N	255220	100	47 억		1160668	N	N	0	N	00	N
162	20230802	160837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1291	-28	5	-2.12	234914809	181672	103.22	1319	1320	1273	1714	924	1319	1293.07	2.50	0	-33912	1371	1344	1313	1286	1255	1329	1271	47	395	100	840	1	1	47093858	608	19.27	0.68	12	0.39	67.00	1900.00	2210	20230626	-41.58	1080	20221227	19.54	2210	-41.58	20230626	1081	19.43	20230328	2210	-41.58	20230626	1080	19.54	20221227	1.79	N	255220	100	47 억		1176954	N	N	0	N	00	N
163	20230802	150848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1278	-41	5	-3.11	221240207	171055	97.18	1319	1320	1273	1714	924	1319	1293.39	2.50	0	-37600	1371	1344	1313	1286	1255	1329	1271	47	395	100	840	1	1	47093858	602	19.07	0.67	12	0.36	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	1.79	N	255220	100	47 억		1176954	N	N	0	N	00	N
164	20230802	140837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	-29	5	-2.20	176210129	135902	77.21	1319	1320	1273	1714	924	1319	1296.60	2.50	0	-41072	1371	1344	1313	1286	1255	1329	1271	47	395	100	840	1	1	47093858	608	19.25	0.68	12	0.29	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	1.79	N	255220	100	47 억		1176954	N	N	0	N	00	N
165	20230802	130832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1296	-23	5	-1.74	120912713	92818	52.73	1319	1320	1288	1714	924	1319	1302.69	2.50	0	-30487	1371	1344	1313	1286	1255	1329	1271	47	395	100	840	1	1	47093858	610	19.34	0.68	12	0.20	67.00	1900.00	2210	20230626	-41.36	1080	20221227	20.00	2210	-41.36	20230626	1081	19.89	20230328	2210	-41.36	20230626	1080	20.00	20221227	1.79	N	255220	100	47 억		1176954	N	N	0	N	00	N
166	20230802	120826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1296	-23	5	-1.74	111827554	85807	48.75	1319	1320	1288	1714	924	1319	1303.25	2.50	0	-29278	1371	1344	1313	1286	1255	1329	1271	47	395	100	840	1	1	47093858	610	19.34	0.68	12	0.18	67.00	1900.00	2210	20230626	-41.36	1080	20221227	20.00	2210	-41.36	20230626	1081	19.89	20230328	2210	-41.36	20230626	1080	20.00	20221227	1.79	N	255220	100	47 억		1176954	N	N	0	N	00	N
167	20230802	110829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1307	-12	5	-0.91	61863710	47314	26.88	1319	1320	1298	1714	924	1319	1307.51	2.50	0	2240	1371	1344	1313	1286	1255	1329	1271	47	395	100	840	1	1	47093858	616	19.51	0.69	12	0.10	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	1.79	N	255220	100	47 억		1176954	N	N	0	N	00	N
168	20230802	100831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1311	-8	5	-0.61	47320840	36242	20.59	1319	1320	1298	1714	924	1319	1305.69	2.50	0	9290	1371	1344	1313	1286	1255	1329	1271	47	395	100	840	1	1	47093858	617	19.57	0.69	12	0.08	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	1.79	N	255220	100	47 억		1176954	N	N	0	N	00	N
169	20230802	090830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	-19	5	-1.44	26838881	20543	11.67	1319	1319	1298	1714	924	1319	1306.47	2.50	0	6915	1371	1344	1313	1286	1255	1329	1271	47	395	100	840	1	1	47093858	612	19.40	0.68	12	0.04	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	1.79	N	255220	100	47 억		1176954	N	N	0	N	00	N
170	20230801	160829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1319	12	2	0.92	226656433	172222	138.85	1324	1340	1282	1699	915	1307	1316.07	2.47	0	-3722	1373	1339	1315	1281	1257	1328	1270	47	392	100	830	1	1	47093858	621	19.69	0.69	12	0.37	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	1.83	N	255220	100	47 억		1163687	N	N	0	N	00	N
171	20230801	150825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1312	5	2	0.38	220833034	167791	135.28	1324	1340	1282	1699	915	1307	1316.12	2.47	0	-4771	1373	1339	1315	1281	1257	1328	1270	47	392	100	830	1	1	47093858	618	19.58	0.69	12	0.36	67.00	1900.00	2210	20230626	-40.63	1080	20221227	21.48	2210	-40.63	20230626	1081	21.37	20230328	2210	-40.63	20230626	1080	21.48	20221227	1.83	N	255220	100	47 억		1163687	N	N	0	N	00	N
172	20230801	140841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1311	4	2	0.31	213996863	162575	131.07	1324	1340	1282	1699	915	1307	1316.30	2.47	0	-6278	1373	1339	1315	1281	1257	1328	1270	47	392	100	830	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	1.83	N	255220	100	47 억		1163687	N	N	0	N	00	N
173	20230801	130822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1309	2	2	0.15	194691629	147781	119.14	1324	1340	1282	1699	915	1307	1317.43	2.47	0	-7547	1373	1339	1315	1281	1257	1328	1270	47	392	100	830	1	1	47093858	616	19.54	0.69	12	0.31	67.00	1900.00	2210	20230626	-40.77	1080	20221227	21.20	2210	-40.77	20230626	1081	21.09	20230328	2210	-40.77	20230626	1080	21.20	20221227	1.83	N	255220	100	47 억		1163687	N	N	0	N	00	N
174	20230801	120823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1318	11	2	0.84	177744742	134915	108.77	1324	1340	1282	1699	915	1307	1317.46	2.47	0	-6244	1373	1339	1315	1281	1257	1328	1270	47	392	100	830	1	1	47093858	621	19.67	0.69	12	0.29	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	1.83	N	255220	100	47 억		1163687	N	N	0	N	00	N
175	20230801	110819	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1323	16	2	1.22	172450959	130904	105.54	1324	1340	1282	1699	915	1307	1317.38	2.47	0	-5195	1373	1339	1315	1281	1257	1328	1270	47	392	100	830	1	1	47093858	623	19.75	0.70	12	0.28	67.00	1900.00	2210	20230626	-40.14	1080	20221227	22.50	2210	-40.14	20230626	1081	22.39	20230328	2210	-40.14	20230626	1080	22.50	20221227	1.83	N	255220	100	47 억		1163687	N	N	0	N	00	N
176	20230801	100824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1337	30	2	2.30	160832213	122147	98.48	1324	1340	1282	1699	915	1307	1316.71	2.47	0	-4944	1373	1339	1315	1281	1257	1328	1270	47	392	100	830	1	1	47093858	630	19.96	0.70	12	0.26	67.00	1900.00	2210	20230626	-39.50	1080	20221227	23.80	2210	-39.50	20230626	1081	23.68	20230328	2210	-39.50	20230626	1080	23.80	20221227	1.83	N	255220	100	47 억		1163687	N	N	0	N	00	N
177	20230801	090817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1308	1	2	0.08	78829123	59955	48.34	1324	1324	1289	1699	915	1307	1314.80	2.47	0	-6260	1373	1339	1315	1281	1257	1328	1270	47	392	100	830	1	1	47093858	616	19.52	0.69	12	0.13	67.00	1900.00	2210	20230626	-40.81	1080	20221227	21.11	2210	-40.81	20230626	1081	21.00	20230328	2210	-40.81	20230626	1080	21.11	20221227	1.83	N	255220	100	47 억		1163687	N	N	0	N	00	N