KissMeData/079650/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	160642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1696	99	2	6.20	21164430	12986	42.49	1601	1696	1601	2075	1118	1597	1629.79	0.49	0	305	1635	1616	1578	1559	1521	1625	1568	20	478	100	1110	1	1	20000000	339	28.75	0.49	12	0.06	59.00	3445.00	2360	20220804	-28.14	1471	20230726	15.30	2065	-17.87	20230620	1471	15.30	20230726	2360	-28.14	20220804	1471	15.30	20230726	0.02	N	079650	100	20 억		97300	N	N	0	N	00	N
3	20230731	150644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1656	59	2	3.69	19517362	12010	39.30	1601	1675	1601	2075	1118	1597	1625.09	0.49	0	437	1635	1616	1578	1559	1521	1625	1568	20	478	100	1110	1	1	20000000	331	28.07	0.48	12	0.06	59.00	3445.00	2360	20220804	-29.83	1471	20230726	12.58	2065	-19.81	20230620	1471	12.58	20230726	2360	-29.83	20220804	1471	12.58	20230726	0.02	N	079650	100	20 억		97300	N	N	0	N	00	N
4	20230731	140645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1653	56	2	3.51	17047518	10528	34.45	1601	1670	1601	2075	1118	1597	1619.26	0.49	0	310	1635	1616	1578	1559	1521	1625	1568	20	478	100	1110	1	1	20000000	331	28.02	0.48	12	0.05	59.00	3445.00	2360	20220804	-29.96	1471	20230726	12.37	2065	-19.95	20230620	1471	12.37	20230726	2360	-29.96	20220804	1471	12.37	20230726	0.02	N	079650	100	20 억		97300	N	N	0	N	00	N
5	20230731	130644	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1635	38	2	2.38	15182587	9400	30.76	1601	1649	1601	2075	1118	1597	1615.17	0.49	0	295	1635	1616	1578	1559	1521	1625	1568	20	478	100	1110	1	1	20000000	327	27.71	0.47	12	0.05	59.00	3445.00	2360	20220804	-30.72	1471	20230726	11.15	2065	-20.82	20230620	1471	11.15	20230726	2360	-30.72	20220804	1471	11.15	20230726	0.02	N	079650	100	20 억		97300	N	N	0	N	00	N
6	20230731	120650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1629	32	2	2.00	14702896	9106	29.80	1601	1649	1601	2075	1118	1597	1614.64	0.49	0	295	1635	1616	1578	1559	1521	1625	1568	20	478	100	1110	1	1	20000000	326	27.61	0.47	12	0.05	59.00	3445.00	2360	20220804	-30.97	1471	20230726	10.74	2065	-21.11	20230620	1471	10.74	20230726	2360	-30.97	20220804	1471	10.74	20230726	0.02	N	079650	100	20 억		97300	N	N	0	N	00	N
7	20230731	110655	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1630	33	2	2.07	14243924	8824	28.88	1601	1649	1601	2075	1118	1597	1614.23	0.49	0	295	1635	1616	1578	1559	1521	1625	1568	20	478	100	1110	1	1	20000000	326	27.63	0.47	12	0.04	59.00	3445.00	2360	20220804	-30.93	1471	20230726	10.81	2065	-21.07	20230620	1471	10.81	20230726	2360	-30.93	20220804	1471	10.81	20230726	0.02	N	079650	100	20 억		97300	N	N	0	N	00	N
8	20230731	100650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1625	28	2	1.75	11527933	7157	23.42	1601	1649	1601	2075	1118	1597	1610.72	0.49	0	102	1635	1616	1578	1559	1521	1625	1568	20	478	100	1110	1	1	20000000	325	27.54	0.47	12	0.04	59.00	3445.00	2360	20220804	-31.14	1471	20230726	10.47	2065	-21.31	20230620	1471	10.47	20230726	2360	-31.14	20220804	1471	10.47	20230726	0.02	N	079650	100	20 억		97300	N	N	0	N	00	N
9	20230731	090643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1601	4	2	0.25	4460386	2786	9.12	1601	1601	1601	2075	1118	1597	1601.00	0.49	0	38	1635	1616	1578	1559	1521	1625	1568	20	478	100	1110	1	1	20000000	320	27.14	0.46	12	0.01	59.00	3445.00	2360	20220804	-32.16	1471	20230726	8.84	2065	-22.47	20230620	1471	8.84	20230726	2360	-32.16	20220804	1471	8.84	20230726	0.02	N	079650	100	20 억		97300	N	N	0	N	00	N
10	20230728	160645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1597	50	2	3.23	47467745	30559	138.26	1547	1597	1540	2010	1083	1547	1553.31	0.49	0	-127	1586	1566	1541	1521	1496	1576	1531	20	463	100	1080	1	1	20000000	319	27.07	0.46	12	0.15	59.00	3445.00	2360	20220804	-32.33	1471	20230726	8.57	2065	-22.66	20230620	1471	8.57	20230726	2360	-32.33	20220804	1471	8.57	20230726	0.02	N	079650	100	20 억		97427	N	N	0	N	00	N
11	20230728	150645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1558	11	2	0.71	40041061	25874	117.06	1547	1558	1540	2010	1083	1547	1547.54	0.49	0	-147	1586	1566	1541	1521	1496	1576	1531	20	463	100	1080	1	1	20000000	312	26.41	0.45	12	0.13	59.00	3445.00	2360	20220804	-33.98	1471	20230726	5.91	2065	-24.55	20230620	1471	5.91	20230726	2360	-33.98	20220804	1471	5.91	20230726	0.02	N	079650	100	20 억		97427	N	N	0	N	00	N
12	20230728	140641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1551	4	2	0.26	35156984	22729	102.83	1547	1556	1540	2010	1083	1547	1546.79	0.49	0	-146	1586	1566	1541	1521	1496	1576	1531	20	463	100	1080	1	1	20000000	310	26.29	0.45	12	0.11	59.00	3445.00	2360	20220804	-34.28	1471	20230726	5.44	2065	-24.89	20230620	1471	5.44	20230726	2360	-34.28	20220804	1471	5.44	20230726	0.02	N	079650	100	20 억		97427	N	N	0	N	00	N
13	20230728	130645	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1549	2	2	0.13	35012587	22636	102.41	1547	1556	1540	2010	1083	1547	1546.77	0.49	0	-146	1586	1566	1541	1521	1496	1576	1531	20	463	100	1080	1	1	20000000	310	26.25	0.45	12	0.11	59.00	3445.00	2360	20220804	-34.36	1471	20230726	5.30	2065	-24.99	20230620	1471	5.30	20230726	2360	-34.36	20220804	1471	5.30	20230726	0.02	N	079650	100	20 억		97427	N	N	0	N	00	N
14	20230728	120642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1553	6	2	0.39	30249041	19568	88.53	1547	1556	1540	2010	1083	1547	1545.84	0.49	0	-136	1586	1566	1541	1521	1496	1576	1531	20	463	100	1080	1	1	20000000	311	26.32	0.45	12	0.10	59.00	3445.00	2360	20220804	-34.19	1471	20230726	5.57	2065	-24.79	20230620	1471	5.57	20230726	2360	-34.19	20220804	1471	5.57	20230726	0.02	N	079650	100	20 억		97427	N	N	0	N	00	N
15	20230728	110648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1554	7	2	0.45	30054800	19443	87.97	1547	1556	1540	2010	1083	1547	1545.79	0.49	0	-136	1586	1566	1541	1521	1496	1576	1531	20	463	100	1080	1	1	20000000	311	26.34	0.45	12	0.10	59.00	3445.00	2360	20220804	-34.15	1471	20230726	5.64	2065	-24.75	20230620	1471	5.64	20230726	2360	-34.15	20220804	1471	5.64	20230726	0.02	N	079650	100	20 억		97427	N	N	0	N	00	N
16	20230728	100639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1543	-4	5	-0.26	22249007	14389	65.10	1547	1556	1540	2010	1083	1547	1546.25	0.49	0	-175	1586	1566	1541	1521	1496	1576	1531	20	463	100	1080	1	1	20000000	309	26.15	0.45	12	0.07	59.00	3445.00	2360	20220804	-34.62	1471	20230726	4.89	2065	-25.28	20230620	1471	4.89	20230726	2360	-34.62	20220804	1471	4.89	20230726	0.02	N	079650	100	20 억		97427	N	N	0	N	00	N
17	20230728	090646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1541	-6	5	-0.39	5310667	3433	15.53	1547	1547	1541	2010	1083	1547	1546.95	0.49	0	-114	1586	1566	1541	1521	1496	1576	1531	20	463	100	1080	1	1	20000000	308	26.12	0.45	12	0.02	59.00	3445.00	2360	20220804	-34.70	1471	20230726	4.76	2065	-25.38	20230620	1471	4.76	20230726	2360	-34.70	20220804	1471	4.76	20230726	0.02	N	079650	100	20 억		97427	N	N	0	N	00	N
18	20230727	160641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1547	0	3	0.00	33914057	22069	31.78	1523	1561	1516	2010	1083	1547	1536.73	0.49	3125	-284	1701	1623	1547	1469	1393	1586	1432	20	463	100	1080	1	1	20000000	309	26.22	0.45	12	0.11	59.00	3445.00	2360	20220804	-34.45	1471	20230726	5.17	2065	-25.08	20230620	1471	5.17	20230726	2360	-34.45	20220804	1471	5.17	20230726	0.02	N	079650	100	20 억		97711	N	N	0	N	00	N
19	20230727	150642	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1546	-1	5	-0.06	31642960	20601	29.67	1523	1561	1516	2010	1083	1547	1535.99	0.49	3125	-273	1701	1623	1547	1469	1393	1586	1432	20	463	100	1080	1	1	20000000	309	26.20	0.45	12	0.10	59.00	3445.00	2360	20220804	-34.49	1471	20230726	5.10	2065	-25.13	20230620	1471	5.10	20230726	2360	-34.49	20220804	1471	5.10	20230726	0.02	N	079650	100	20 억		97711	N	N	0	N	00	N
20	20230727	140638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1551	4	2	0.26	27125348	17676	25.46	1523	1561	1516	2010	1083	1547	1534.59	0.49	3125	203	1701	1623	1547	1469	1393	1586	1432	20	463	100	1080	1	1	20000000	310	26.29	0.45	12	0.09	59.00	3445.00	2360	20220804	-34.28	1471	20230726	5.44	2065	-24.89	20230620	1471	5.44	20230726	2360	-34.28	20220804	1471	5.44	20230726	0.02	N	079650	100	20 억		97711	N	N	0	N	00	N
21	20230727	130638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1547	0	3	0.00	26885434	17522	25.24	1523	1561	1516	2010	1083	1547	1534.38	0.49	3125	210	1701	1623	1547	1469	1393	1586	1432	20	463	100	1080	1	1	20000000	309	26.22	0.45	12	0.09	59.00	3445.00	2360	20220804	-34.45	1471	20230726	5.17	2065	-25.08	20230620	1471	5.17	20230726	2360	-34.45	20220804	1471	5.17	20230726	0.02	N	079650	100	20 억		97711	N	N	0	N	00	N
22	20230727	120640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1547	0	3	0.00	26645599	17367	25.01	1523	1561	1516	2010	1083	1547	1534.27	0.49	3125	210	1701	1623	1547	1469	1393	1586	1432	20	463	100	1080	1	1	20000000	309	26.22	0.45	12	0.09	59.00	3445.00	2360	20220804	-34.45	1471	20230726	5.17	2065	-25.08	20230620	1471	5.17	20230726	2360	-34.45	20220804	1471	5.17	20230726	0.02	N	079650	100	20 억		97711	N	N	0	N	00	N
23	20230727	110641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1547	0	3	0.00	25779838	16810	24.21	1523	1547	1516	2010	1083	1547	1533.60	0.49	3125	194	1701	1623	1547	1469	1393	1586	1432	20	463	100	1080	1	1	20000000	309	26.22	0.45	12	0.08	59.00	3445.00	2360	20220804	-34.45	1471	20230726	5.17	2065	-25.08	20230620	1471	5.17	20230726	2360	-34.45	20220804	1471	5.17	20230726	0.02	N	079650	100	20 억		97711	N	N	0	N	00	N
24	20230727	100639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1529	-18	5	-1.16	15764999	10328	14.87	1523	1537	1516	2010	1083	1547	1526.43	0.49	3125	635	1701	1623	1547	1469	1393	1586	1432	20	463	100	1080	1	1	20000000	306	25.92	0.44	12	0.05	59.00	3445.00	2360	20220804	-35.21	1471	20230726	3.94	2065	-25.96	20230620	1471	3.94	20230726	2360	-35.21	20220804	1471	3.94	20230726	0.02	N	079650	100	20 억		97711	N	N	0	N	00	N
25	20230727	090638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1516	-31	5	-2.00	2620085	1720	2.48	1523	1529	1516	2010	1083	1547	1523.31	0.49	3125	445	1701	1623	1547	1469	1393	1586	1432	20	463	100	1080	1	1	20000000	303	25.69	0.44	12	0.01	59.00	3445.00	2360	20220804	-35.76	1471	20230726	3.06	2065	-26.59	20230620	1471	3.06	20230726	2360	-35.76	20220804	1471	3.06	20230726	0.02	N	079650	100	20 억		97711	N	N	0	N	00	N
26	20230726	160637	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1547	-62	5	-3.85	107725675	69382	91.37	1609	1625	1471	2090	1127	1609	1552.16	0.47	0	3073	1771	1690	1645	1564	1519	1667	1541	20	481	100	1120	1	1	20000000	309	26.22	0.45	12	0.35	59.00	3445.00	2360	20220804	-34.45	1471	20230726	5.17	2065	-25.08	20230620	1471	5.17	20230726	2360	-34.45	20220804	1471	5.17	20230726	0.02	N	079650	100	20 억		94586	N	N	0	N	00	N
27	20230726	150640	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1548	-61	5	-3.79	107567821	69280	91.23	1609	1625	1471	2090	1127	1609	1552.16	0.47	0	3091	1771	1690	1645	1564	1519	1667	1541	20	481	100	1120	1	1	20000000	310	26.24	0.45	12	0.35	59.00	3445.00	2360	20220804	-34.41	1471	20230726	5.23	2065	-25.04	20230620	1471	5.23	20230726	2360	-34.41	20220804	1471	5.23	20230726	0.02	N	079650	100	20 억		94586	N	N	0	N	00	N
28	20230726	140637	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1537	-72	5	-4.47	100525280	64720	85.23	1609	1625	1471	2090	1127	1609	1552.71	0.47	0	3029	1771	1690	1645	1564	1519	1667	1541	20	481	100	1120	1	1	20000000	307	26.05	0.45	12	0.32	59.00	3445.00	2360	20220804	-34.87	1471	20230726	4.49	2065	-25.57	20230620	1471	4.49	20230726	2360	-34.87	20220804	1471	4.49	20230726	0.02	N	079650	100	20 억		94586	N	N	0	N	00	N
29	20230726	130635	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1555	-54	5	-3.36	83289183	53583	70.56	1609	1625	1471	2090	1127	1609	1553.78	0.47	0	3358	1771	1690	1645	1564	1519	1667	1541	20	481	100	1120	1	1	20000000	311	26.36	0.45	12	0.27	59.00	3445.00	2360	20220804	-34.11	1471	20230726	5.71	2065	-24.70	20230620	1471	5.71	20230726	2360	-34.11	20220804	1471	5.71	20230726	0.02	N	079650	100	20 억		94586	N	N	0	N	00	N
30	20230726	120637	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1543	-66	5	-4.10	82376463	52994	69.79	1609	1625	1471	2090	1127	1609	1553.83	0.47	0	3343	1771	1690	1645	1564	1519	1667	1541	20	481	100	1120	1	1	20000000	309	26.15	0.45	12	0.26	59.00	3445.00	2360	20220804	-34.62	1471	20230726	4.89	2065	-25.28	20230620	1471	4.89	20230726	2360	-34.62	20220804	1471	4.89	20230726	0.02	N	079650	100	20 억		94586	N	N	0	N	00	N
31	20230726	110632	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1530	-79	5	-4.91	80261558	51616	67.97	1609	1625	1471	2090	1127	1609	1554.34	0.47	0	3960	1771	1690	1645	1564	1519	1667	1541	20	481	100	1120	1	1	20000000	306	25.93	0.44	12	0.26	59.00	3445.00	2360	20220804	-35.17	1471	20230726	4.01	2065	-25.91	20230620	1471	4.01	20230726	2360	-35.17	20220804	1471	4.01	20230726	0.02	N	079650	100	20 억		94586	N	N	0	N	00	N
32	20230726	100638	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1510	-99	5	-6.15	66420180	42470	55.93	1609	1625	1471	2090	1127	1609	1563.29	0.47	0	2481	1771	1690	1645	1564	1519	1667	1541	20	481	100	1120	1	1	20000000	302	25.59	0.44	12	0.21	59.00	3445.00	2360	20220804	-36.02	1471	20230726	2.65	2065	-26.88	20230620	1471	2.65	20230726	2360	-36.02	20220804	1471	2.65	20230726	0.02	N	079650	100	20 억		94586	N	N	0	N	00	N
33	20230726	090632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1615	6	2	0.37	9811282	6095	8.03	1609	1625	1609	2090	1127	1609	1609.81	0.47	0	575	1771	1690	1645	1564	1519	1667	1541	20	481	100	1120	1	1	20000000	323	27.37	0.47	12	0.03	59.00	3445.00	2360	20220804	-31.57	1600	20230725	0.94	2065	-21.79	20230620	1600	0.94	20230725	2360	-31.57	20220804	1600	0.94	20230725	0.02	N	079650	100	20 억		94586	N	N	0	N	00	N
34	20230725	160631	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1609	-117	5	-6.78	125865580	75938	152.03	1726	1726	1600	2240	1209	1726	1657.48	0.47	0	249	1860	1793	1758	1691	1656	1775	1673	20	515	100	1200	1	1	20000000	322	27.27	0.47	12	0.38	59.00	3445.00	2360	20220804	-31.82	1600	20230725	0.56	2065	-22.08	20230620	1600	0.56	20230725	2360	-31.82	20220804	1600	0.56	20230725	0.02	N	079650	100	20 억		94327	N	N	0	N	00	N
35	20230725	150625	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1626	-100	5	-5.79	103505410	62113	124.35	1726	1726	1600	2240	1209	1726	1666.40	0.47	0	6646	1860	1793	1758	1691	1656	1775	1673	20	515	100	1200	1	1	20000000	325	27.56	0.47	12	0.31	59.00	3445.00	2360	20220804	-31.10	1600	20230725	1.62	2065	-21.26	20230620	1600	1.62	20230725	2360	-31.10	20220804	1600	1.62	20230725	0.02	N	079650	100	20 억		94327	N	N	0	N	00	N
36	20230725	140626	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1655	-71	5	-4.11	83716573	50055	100.21	1726	1726	1600	2240	1209	1726	1672.49	0.47	0	6646	1860	1793	1758	1691	1656	1775	1673	20	515	100	1200	1	1	20000000	331	28.05	0.48	12	0.25	59.00	3445.00	2360	20220804	-29.87	1600	20230725	3.44	2065	-19.85	20230620	1600	3.44	20230725	2360	-29.87	20220804	1600	3.44	20230725	0.02	N	079650	100	20 억		94327	N	N	0	N	00	N
37	20230725	130632	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1655	-71	5	-4.11	80987478	48406	96.91	1726	1726	1600	2240	1209	1726	1673.09	0.47	0	6646	1860	1793	1758	1691	1656	1775	1673	20	515	100	1200	1	1	20000000	331	28.05	0.48	12	0.24	59.00	3445.00	2360	20220804	-29.87	1600	20230725	3.44	2065	-19.85	20230620	1600	3.44	20230725	2360	-29.87	20220804	1600	3.44	20230725	0.02	N	079650	100	20 억		94327	N	N	0	N	00	N
38	20230725	120632	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1659	-67	5	-3.88	72094768	43018	86.12	1726	1726	1600	2240	1209	1726	1675.92	0.47	0	6646	1860	1793	1758	1691	1656	1775	1673	20	515	100	1200	1	1	20000000	332	28.12	0.48	12	0.22	59.00	3445.00	2360	20220804	-29.70	1600	20230725	3.69	2065	-19.66	20230620	1600	3.69	20230725	2360	-29.70	20220804	1600	3.69	20230725	0.02	N	079650	100	20 억		94327	N	N	0	N	00	N
39	20230725	110629	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1670	-56	5	-3.24	70108169	41828	83.74	1726	1726	1600	2240	1209	1726	1676.11	0.47	0	6646	1860	1793	1758	1691	1656	1775	1673	20	515	100	1200	1	1	20000000	334	28.31	0.48	12	0.21	59.00	3445.00	2360	20220804	-29.24	1600	20230725	4.38	2065	-19.13	20230620	1600	4.38	20230725	2360	-29.24	20220804	1600	4.38	20230725	0.02	N	079650	100	20 억		94327	N	N	0	N	00	N
40	20230725	100628	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1651	-75	5	-4.35	65849362	39275	78.63	1726	1726	1600	2240	1209	1726	1676.62	0.47	0	6651	1860	1793	1758	1691	1656	1775	1673	20	515	100	1200	1	1	20000000	330	27.98	0.48	12	0.20	59.00	3445.00	2360	20220804	-30.04	1600	20230725	3.19	2065	-20.05	20230620	1600	3.19	20230725	2360	-30.04	20220804	1600	3.19	20230725	0.02	N	079650	100	20 억		94327	N	N	0	N	00	N
41	20230725	090627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1726	0	3	0.00	2272796	1317	2.64	1726	1726	1720	2240	1209	1726	1725.74	0.47	0	0	1860	1793	1758	1691	1656	1775	1673	20	515	100	1200	1	1	20000000	345	29.25	0.50	12	0.01	59.00	3445.00	2360	20220804	-26.86	1630	20220928	5.89	2065	-16.42	20230620	1720	0.35	20230725	2360	-26.86	20220804	1630	5.89	20220928	0.02	N	079650	100	20 억		94327	N	N	0	N	00	N
42	20230724	160631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1726	-81	5	-4.48	87978750	49950	284.58	1825	1825	1723	2345	1265	1807	1761.34	0.47	0	347	1866	1836	1820	1790	1774	1828	1782	20	540	100	1260	1	1	20000000	345	29.25	0.50	12	0.25	59.00	3445.00	2360	20220804	-26.86	1630	20220928	5.89	2065	-16.42	20230620	1723	0.17	20230724	2360	-26.86	20220804	1630	5.89	20220928	0.02	N	079650	100	20 억		94537	N	N	0	N	00	N
43	20230724	150628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1731	-76	5	-4.21	83178171	47170	268.74	1825	1825	1723	2345	1265	1807	1763.37	0.47	0	477	1866	1836	1820	1790	1774	1828	1782	20	540	100	1260	1	1	20000000	346	29.34	0.50	12	0.24	59.00	3445.00	2360	20220804	-26.65	1630	20220928	6.20	2065	-16.17	20230620	1723	0.46	20230724	2360	-26.65	20220804	1630	6.20	20220928	0.02	N	079650	100	20 억		94537	N	N	0	N	00	N
44	20230724	140625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1727	-80	5	-4.43	78184006	44285	252.31	1825	1825	1723	2345	1265	1807	1765.47	0.47	0	608	1866	1836	1820	1790	1774	1828	1782	20	540	100	1260	1	1	20000000	345	29.27	0.50	12	0.22	59.00	3445.00	2360	20220804	-26.82	1630	20220928	5.95	2065	-16.37	20230620	1723	0.23	20230724	2360	-26.82	20220804	1630	5.95	20220928	0.02	N	079650	100	20 억		94537	N	N	0	N	00	N
45	20230724	130626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1737	-70	5	-3.87	68862629	38890	221.57	1825	1825	1723	2345	1265	1807	1770.70	0.47	0	660	1866	1836	1820	1790	1774	1828	1782	20	540	100	1260	1	1	20000000	347	29.44	0.50	12	0.19	59.00	3445.00	2360	20220804	-26.40	1630	20220928	6.56	2065	-15.88	20230620	1723	0.81	20230724	2360	-26.40	20220804	1630	6.56	20220928	0.02	N	079650	100	20 억		94537	N	N	0	N	00	N
46	20230724	120627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1761	-46	5	-2.55	52746507	29627	168.80	1825	1825	1754	2345	1265	1807	1780.35	0.47	0	623	1866	1836	1820	1790	1774	1828	1782	20	540	100	1260	1	1	20000000	352	29.85	0.51	12	0.15	59.00	3445.00	2360	20220804	-25.38	1630	20220928	8.04	2065	-14.72	20230620	1754	0.40	20230724	2360	-25.38	20220804	1630	8.04	20220928	0.02	N	079650	100	20 억		94537	N	N	0	N	00	N
47	20230724	110630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1787	-20	5	-1.11	21809194	12108	68.98	1825	1825	1787	2345	1265	1807	1801.22	0.47	0	432	1866	1836	1820	1790	1774	1828	1782	20	540	100	1260	1	1	20000000	357	30.29	0.52	12	0.06	59.00	3445.00	2360	20220804	-24.28	1630	20220928	9.63	2065	-13.46	20230620	1783	0.22	20230316	2360	-24.28	20220804	1630	9.63	20220928	0.02	N	079650	100	20 억		94537	N	N	0	N	00	N
48	20230724	100624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1797	-10	5	-0.55	14529002	8045	45.84	1825	1825	1795	2345	1265	1807	1805.97	0.47	0	-125	1866	1836	1820	1790	1774	1828	1782	20	540	100	1260	1	1	20000000	359	30.46	0.52	12	0.04	59.00	3445.00	2360	20220804	-23.86	1630	20220928	10.25	2065	-12.98	20230620	1783	0.79	20230316	2360	-23.86	20220804	1630	10.25	20220928	0.02	N	079650	100	20 억		94537	N	N	0	N	00	N
49	20230724	090627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1807	0	3	0.00	6623989	3655	20.82	1825	1825	1807	2345	1265	1807	1812.31	0.47	0	-110	1866	1836	1820	1790	1774	1828	1782	20	540	100	1260	1	1	20000000	361	30.63	0.52	12	0.02	59.00	3445.00	2360	20220804	-23.43	1630	20220928	10.86	2065	-12.49	20230620	1783	1.35	20230316	2360	-23.43	20220804	1630	10.86	20220928	0.02	N	079650	100	20 억		94537	N	N	0	N	00	N
50	20230721	160621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1807	-47	5	-2.54	31994752	17552	103.31	1845	1850	1804	2410	1298	1854	1822.86	0.47	0	453	1881	1867	1851	1837	1821	1859	1829	20	556	100	1290	1	1	20000000	361	30.63	0.52	12	0.09	59.00	3445.00	2360	20220804	-23.43	1630	20220928	10.86	2065	-12.49	20230620	1783	1.35	20230316	2360	-23.43	20220804	1630	10.86	20220928	0.02	N	079650	100	20 억		94630	N	N	0	N	00	N
51	20230721	150624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1804	-50	5	-2.70	31680322	17378	102.28	1845	1850	1804	2410	1298	1854	1823.01	0.47	0	453	1881	1867	1851	1837	1821	1859	1829	20	556	100	1290	1	1	20000000	361	30.58	0.52	12	0.09	59.00	3445.00	2360	20220804	-23.56	1630	20220928	10.67	2065	-12.64	20230620	1783	1.18	20230316	2360	-23.56	20220804	1630	10.67	20220928	0.02	N	079650	100	20 억		94630	N	N	0	N	00	N
52	20230721	140620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1816	-38	5	-2.05	23530981	12881	75.82	1845	1850	1814	2410	1298	1854	1826.80	0.47	0	506	1881	1867	1851	1837	1821	1859	1829	20	556	100	1290	1	1	20000000	363	30.78	0.53	12	0.06	59.00	3445.00	2360	20220804	-23.05	1630	20220928	11.41	2065	-12.06	20230620	1783	1.85	20230316	2360	-23.05	20220804	1630	11.41	20220928	0.02	N	079650	100	20 억		94630	N	N	0	N	00	N
53	20230721	130622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1820	-34	5	-1.83	22640447	12391	72.93	1845	1850	1814	2410	1298	1854	1827.17	0.47	0	538	1881	1867	1851	1837	1821	1859	1829	20	556	100	1290	1	1	20000000	364	30.85	0.53	12	0.06	59.00	3445.00	2360	20220804	-22.88	1630	20220928	11.66	2065	-11.86	20230620	1783	2.08	20230316	2360	-22.88	20220804	1630	11.66	20220928	0.02	N	079650	100	20 억		94630	N	N	0	N	00	N
54	20230721	120629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1821	-33	5	-1.78	22545887	12339	72.63	1845	1850	1814	2410	1298	1854	1827.21	0.47	0	538	1881	1867	1851	1837	1821	1859	1829	20	556	100	1290	1	1	20000000	364	30.86	0.53	12	0.06	59.00	3445.00	2360	20220804	-22.84	1630	20220928	11.72	2065	-11.82	20230620	1783	2.13	20230316	2360	-22.84	20220804	1630	11.72	20220928	0.02	N	079650	100	20 억		94630	N	N	0	N	00	N
55	20230721	110626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1814	-40	5	-2.16	21329321	11670	68.69	1845	1850	1814	2410	1298	1854	1827.71	0.47	0	539	1881	1867	1851	1837	1821	1859	1829	20	556	100	1290	1	1	20000000	363	30.75	0.53	12	0.06	59.00	3445.00	2360	20220804	-23.14	1630	20220928	11.29	2065	-12.15	20230620	1783	1.74	20230316	2360	-23.14	20220804	1630	11.29	20220928	0.02	N	079650	100	20 억		94630	N	N	0	N	00	N
56	20230721	100626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1827	-27	5	-1.46	8926447	4863	28.62	1845	1850	1827	2410	1298	1854	1835.58	0.47	0	-81	1881	1867	1851	1837	1821	1859	1829	20	556	100	1290	1	1	20000000	365	30.97	0.53	12	0.02	59.00	3445.00	2360	20220804	-22.58	1630	20220928	12.09	2065	-11.53	20230620	1783	2.47	20230316	2360	-22.58	20220804	1630	12.09	20220928	0.02	N	079650	100	20 억		94630	N	N	0	N	00	N
57	20230721	090626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1844	-10	5	-0.54	2106874	1142	6.72	1845	1845	1838	2410	1298	1854	1844.90	0.47	0	-82	1881	1867	1851	1837	1821	1859	1829	20	556	100	1290	1	1	20000000	369	31.25	0.54	12	0.01	59.00	3445.00	2360	20220804	-21.86	1630	20220928	13.13	2065	-10.70	20230620	1783	3.42	20230316	2360	-21.86	20220804	1630	13.13	20220928	0.02	N	079650	100	20 억		94630	N	N	0	N	00	N
58	20230720	160620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1854	-11	5	-0.59	31496863	16990	152.86	1865	1865	1835	2420	1306	1865	1853.85	0.47	0	-26	1923	1893	1866	1836	1809	1880	1823	20	557	100	1300	1	1	20000000	371	31.42	0.54	12	0.08	59.00	3445.00	2360	20220804	-21.44	1630	20220928	13.74	2065	-10.22	20230620	1783	3.98	20230316	2360	-21.44	20220804	1630	13.74	20220928	0.02	N	079650	100	20 억		94656	N	N	0	N	00	N
59	20230720	150620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1854	-11	5	-0.59	25634149	13808	124.23	1865	1865	1846	2420	1306	1865	1856.47	0.47	0	-26	1923	1893	1866	1836	1809	1880	1823	20	557	100	1300	1	1	20000000	371	31.42	0.54	12	0.07	59.00	3445.00	2360	20220804	-21.44	1630	20220928	13.74	2065	-10.22	20230620	1783	3.98	20230316	2360	-21.44	20220804	1630	13.74	20220928	0.02	N	079650	100	20 억		94656	N	N	0	N	00	N
60	20230720	140618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1851	-14	5	-0.75	19935266	10727	96.51	1865	1865	1846	2420	1306	1865	1858.42	0.47	0	-26	1923	1893	1866	1836	1809	1880	1823	20	557	100	1300	1	1	20000000	370	31.37	0.54	12	0.05	59.00	3445.00	2360	20220804	-21.57	1630	20220928	13.56	2065	-10.36	20230620	1783	3.81	20230316	2360	-21.57	20220804	1630	13.56	20220928	0.02	N	079650	100	20 억		94656	N	N	0	N	00	N
61	20230720	130618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1854	-11	5	-0.59	19665020	10581	95.20	1865	1865	1846	2420	1306	1865	1858.52	0.47	0	-26	1923	1893	1866	1836	1809	1880	1823	20	557	100	1300	1	1	20000000	371	31.42	0.54	12	0.05	59.00	3445.00	2360	20220804	-21.44	1630	20220928	13.74	2065	-10.22	20230620	1783	3.98	20230316	2360	-21.44	20220804	1630	13.74	20220928	0.02	N	079650	100	20 억		94656	N	N	0	N	00	N
62	20230720	120624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1854	-11	5	-0.59	19661316	10579	95.18	1865	1865	1846	2420	1306	1865	1858.52	0.47	0	-26	1923	1893	1866	1836	1809	1880	1823	20	557	100	1300	1	1	20000000	371	31.42	0.54	12	0.05	59.00	3445.00	2360	20220804	-21.44	1630	20220928	13.74	2065	-10.22	20230620	1783	3.98	20230316	2360	-21.44	20220804	1630	13.74	20220928	0.02	N	079650	100	20 억		94656	N	N	0	N	00	N
63	20230720	110622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1850	-15	5	-0.80	16843404	9057	81.48	1865	1865	1846	2420	1306	1865	1859.71	0.47	0	-26	1923	1893	1866	1836	1809	1880	1823	20	557	100	1300	1	1	20000000	370	31.36	0.54	12	0.05	59.00	3445.00	2360	20220804	-21.61	1630	20220928	13.50	2065	-10.41	20230620	1783	3.76	20230316	2360	-21.61	20220804	1630	13.50	20220928	0.02	N	079650	100	20 억		94656	N	N	0	N	00	N
64	20230720	100616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1849	-16	5	-0.86	13662005	7335	65.99	1865	1865	1849	2420	1306	1865	1862.58	0.47	0	-26	1923	1893	1866	1836	1809	1880	1823	20	557	100	1300	1	1	20000000	370	31.34	0.54	12	0.04	59.00	3445.00	2360	20220804	-21.65	1630	20220928	13.44	2065	-10.46	20230620	1783	3.70	20230316	2360	-21.65	20220804	1630	13.44	20220928	0.02	N	079650	100	20 억		94656	N	N	0	N	00	N
65	20230720	090616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1865	0	3	0.00	11005339	5901	53.09	1865	1865	1864	2420	1306	1865	1865.00	0.47	0	-26	1923	1893	1866	1836	1809	1880	1823	20	557	100	1300	1	1	20000000	373	31.61	0.54	12	0.03	59.00	3445.00	2360	20220804	-20.97	1630	20220928	14.42	2065	-9.69	20230620	1783	4.60	20230316	2360	-20.97	20220804	1630	14.42	20220928	0.02	N	079650	100	20 억		94656	N	N	0	N	00	N
66	20230719	160629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1865	-15	5	-0.80	20768384	11115	80.97	1871	1896	1839	2440	1316	1880	1868.50	0.47	0	2	1896	1888	1878	1870	1860	1892	1874	20	562	100	1310	1	1	20000000	373	31.61	0.54	12	0.06	59.00	3445.00	2360	20220804	-20.97	1630	20220928	14.42	2065	-9.69	20230620	1783	4.60	20230316	2360	-20.97	20220804	1630	14.42	20220928	0.02	N	079650	100	20 억		94654	N	N	0	N	00	N
67	20230719	150628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1858	-22	5	-1.17	15930890	8498	61.90	1871	1896	1858	2440	1316	1880	1874.66	0.47	0	2	1896	1888	1878	1870	1860	1892	1874	20	562	100	1310	1	1	20000000	372	31.49	0.54	12	0.04	59.00	3445.00	2360	20220804	-21.27	1630	20220928	13.99	2065	-10.02	20230620	1783	4.21	20230316	2360	-21.27	20220804	1630	13.99	20220928	0.02	N	079650	100	20 억		94654	N	N	0	N	00	N
68	20230719	140629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1869	-11	5	-0.59	14635850	7803	56.84	1871	1896	1867	2440	1316	1880	1875.67	0.47	0	0	1896	1888	1878	1870	1860	1892	1874	20	562	100	1310	1	1	20000000	374	31.68	0.54	12	0.04	59.00	3445.00	2360	20220804	-20.81	1630	20220928	14.66	2065	-9.49	20230620	1783	4.82	20230316	2360	-20.81	20220804	1630	14.66	20220928	0.02	N	079650	100	20 억		94654	N	N	0	N	00	N
69	20230719	130622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1867	-13	5	-0.69	14065810	7498	54.62	1871	1896	1867	2440	1316	1880	1875.94	0.47	0	0	1896	1888	1878	1870	1860	1892	1874	20	562	100	1310	1	1	20000000	373	31.64	0.54	12	0.04	59.00	3445.00	2360	20220804	-20.89	1630	20220928	14.54	2065	-9.59	20230620	1783	4.71	20230316	2360	-20.89	20220804	1630	14.54	20220928	0.02	N	079650	100	20 억		94654	N	N	0	N	00	N
70	20230719	120629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1881	1	2	0.05	7264421	3869	28.18	1871	1896	1870	2440	1316	1880	1877.60	0.47	0	0	1896	1888	1878	1870	1860	1892	1874	20	562	100	1310	1	1	20000000	376	31.88	0.55	12	0.02	59.00	3445.00	2360	20220804	-20.30	1630	20220928	15.40	2065	-8.91	20230620	1783	5.50	20230316	2360	-20.30	20220804	1630	15.40	20220928	0.02	N	079650	100	20 억		94654	N	N	0	N	00	N
71	20230719	110629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1881	1	2	0.05	6581817	3506	25.54	1871	1896	1870	2440	1316	1880	1877.30	0.47	0	0	1896	1888	1878	1870	1860	1892	1874	20	562	100	1310	1	1	20000000	376	31.88	0.55	12	0.02	59.00	3445.00	2360	20220804	-20.30	1630	20220928	15.40	2065	-8.91	20230620	1783	5.50	20230316	2360	-20.30	20220804	1630	15.40	20220928	0.02	N	079650	100	20 억		94654	N	N	0	N	00	N
72	20230719	100624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1885	5	2	0.27	6322176	3368	24.53	1871	1896	1870	2440	1316	1880	1877.13	0.47	0	0	1896	1888	1878	1870	1860	1892	1874	20	562	100	1310	1	1	20000000	377	31.95	0.55	12	0.02	59.00	3445.00	2360	20220804	-20.13	1630	20220928	15.64	2065	-8.72	20230620	1783	5.72	20230316	2360	-20.13	20220804	1630	15.64	20220928	0.02	N	079650	100	20 억		94654	N	N	0	N	00	N
73	20230719	090624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1878	-2	5	-0.11	2568651	1369	9.97	1871	1878	1871	2440	1316	1880	1876.30	0.47	0	0	1896	1888	1878	1870	1860	1892	1874	20	562	100	1310	1	1	20000000	376	31.83	0.55	12	0.01	59.00	3445.00	2360	20220804	-20.42	1630	20220928	15.21	2065	-9.06	20230620	1783	5.33	20230316	2360	-20.42	20220804	1630	15.21	20220928	0.02	N	079650	100	20 억		94654	N	N	0	N	00	N
74	20230718	160623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1880	-6	5	-0.32	25807013	13728	85.75	1868	1886	1868	2450	1321	1886	1879.88	0.47	0	434	1926	1906	1890	1870	1854	1898	1862	20	564	100	1320	1	1	20000000	376	31.86	0.55	12	0.07	59.00	3445.00	2360	20220804	-20.34	1630	20220928	15.34	2065	-8.96	20230620	1783	5.44	20230316	2360	-20.34	20220804	1630	15.34	20220928	0.02	N	079650	100	20 억		94751	N	N	0	N	00	N
75	20230718	150623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1879	-7	5	-0.37	20315533	10807	67.50	1868	1886	1868	2450	1321	1886	1879.85	0.47	0	-97	1926	1906	1890	1870	1854	1898	1862	20	564	100	1320	1	1	20000000	376	31.85	0.55	12	0.05	59.00	3445.00	2360	20220804	-20.38	1630	20220928	15.28	2065	-9.01	20230620	1783	5.38	20230316	2360	-20.38	20220804	1630	15.28	20220928	0.02	N	079650	100	20 억		94751	N	N	0	N	00	N
76	20230718	140620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1880	-6	5	-0.32	17985092	9567	59.76	1868	1886	1868	2450	1321	1886	1879.91	0.47	0	-97	1926	1906	1890	1870	1854	1898	1862	20	564	100	1320	1	1	20000000	376	31.86	0.55	12	0.05	59.00	3445.00	2360	20220804	-20.34	1630	20220928	15.34	2065	-8.96	20230620	1783	5.44	20230316	2360	-20.34	20220804	1630	15.34	20220928	0.02	N	079650	100	20 억		94751	N	N	0	N	00	N
77	20230718	130620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1878	-8	5	-0.42	17468610	9292	58.04	1868	1886	1868	2450	1321	1886	1879.96	0.47	0	-94	1926	1906	1890	1870	1854	1898	1862	20	564	100	1320	1	1	20000000	376	31.83	0.55	12	0.05	59.00	3445.00	2360	20220804	-20.42	1630	20220928	15.21	2065	-9.06	20230620	1783	5.33	20230316	2360	-20.42	20220804	1630	15.21	20220928	0.02	N	079650	100	20 억		94751	N	N	0	N	00	N
78	20230718	120625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1878	-8	5	-0.42	15784045	8395	52.44	1868	1886	1868	2450	1321	1886	1880.17	0.47	0	-94	1926	1906	1890	1870	1854	1898	1862	20	564	100	1320	1	1	20000000	376	31.83	0.55	12	0.04	59.00	3445.00	2360	20220804	-20.42	1630	20220928	15.21	2065	-9.06	20230620	1783	5.33	20230316	2360	-20.42	20220804	1630	15.21	20220928	0.02	N	079650	100	20 억		94751	N	N	0	N	00	N
79	20230718	110626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1882	-4	5	-0.21	14351080	7632	47.67	1868	1886	1868	2450	1321	1886	1880.38	0.47	0	-88	1926	1906	1890	1870	1854	1898	1862	20	564	100	1320	1	1	20000000	376	31.90	0.55	12	0.04	59.00	3445.00	2360	20220804	-20.25	1630	20220928	15.46	2065	-8.86	20230620	1783	5.55	20230316	2360	-20.25	20220804	1630	15.46	20220928	0.02	N	079650	100	20 억		94751	N	N	0	N	00	N
80	20230718	100619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1878	-8	5	-0.42	12005690	6386	39.89	1868	1886	1868	2450	1321	1886	1880.00	0.47	0	-73	1926	1906	1890	1870	1854	1898	1862	20	564	100	1320	1	1	20000000	376	31.83	0.55	12	0.03	59.00	3445.00	2360	20220804	-20.42	1630	20220928	15.21	2065	-9.06	20230620	1783	5.33	20230316	2360	-20.42	20220804	1630	15.21	20220928	0.02	N	079650	100	20 억		94751	N	N	0	N	00	N
81	20230718	090619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1886	0	3	0.00	4352956	2318	14.48	1868	1886	1868	2450	1321	1886	1877.89	0.47	0	0	1926	1906	1890	1870	1854	1898	1862	20	564	100	1320	1	1	20000000	377	31.97	0.55	12	0.01	59.00	3445.00	2360	20220804	-20.08	1630	20220928	15.71	2065	-8.67	20230620	1783	5.78	20230316	2360	-20.08	20220804	1630	15.71	20220928	0.02	N	079650	100	20 억		94751	N	N	0	N	00	N
82	20230717	160621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1886	-14	5	-0.74	30196401	16010	97.14	1900	1910	1874	2470	1330	1900	1886.10	0.47	0	35	1960	1930	1911	1881	1862	1920	1871	20	570	100	1330	1	1	20000000	377	31.97	0.55	12	0.08	59.00	3445.00	2360	20220804	-20.08	1630	20220928	15.71	2065	-8.67	20230620	1783	5.78	20230316	2360	-20.08	20220804	1630	15.71	20220928	0.02	N	079650	100	20 억		94716	N	N	0	N	00	N
83	20230717	150616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1887	-13	5	-0.68	29442031	15610	94.71	1900	1910	1874	2470	1330	1900	1886.10	0.47	0	158	1960	1930	1911	1881	1862	1920	1871	20	570	100	1330	1	1	20000000	377	31.98	0.55	12	0.08	59.00	3445.00	2360	20220804	-20.04	1630	20220928	15.77	2065	-8.62	20230620	1783	5.83	20230316	2360	-20.04	20220804	1630	15.77	20220928	0.02	N	079650	100	20 억		94716	N	N	0	N	00	N
84	20230717	140619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1887	-13	5	-0.68	27195618	14419	87.48	1900	1910	1874	2470	1330	1900	1886.10	0.47	0	158	1960	1930	1911	1881	1862	1920	1871	20	570	100	1330	1	1	20000000	377	31.98	0.55	12	0.07	59.00	3445.00	2360	20220804	-20.04	1630	20220928	15.77	2065	-8.62	20230620	1783	5.83	20230316	2360	-20.04	20220804	1630	15.77	20220928	0.02	N	079650	100	20 억		94716	N	N	0	N	00	N
85	20230717	130615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1884	-16	5	-0.84	24229654	12845	77.93	1900	1910	1874	2470	1330	1900	1886.31	0.47	0	158	1960	1930	1911	1881	1862	1920	1871	20	570	100	1330	1	1	20000000	377	31.93	0.55	12	0.06	59.00	3445.00	2360	20220804	-20.17	1630	20220928	15.58	2065	-8.77	20230620	1783	5.66	20230316	2360	-20.17	20220804	1630	15.58	20220928	0.02	N	079650	100	20 억		94716	N	N	0	N	00	N
86	20230717	120622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1884	-16	5	-0.84	21628554	11465	69.56	1900	1910	1874	2470	1330	1900	1886.49	0.47	0	158	1960	1930	1911	1881	1862	1920	1871	20	570	100	1330	1	1	20000000	377	31.93	0.55	12	0.06	59.00	3445.00	2360	20220804	-20.17	1630	20220928	15.58	2065	-8.77	20230620	1783	5.66	20230316	2360	-20.17	20220804	1630	15.58	20220928	0.02	N	079650	100	20 억		94716	N	N	0	N	00	N
87	20230717	110614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1882	-18	5	-0.95	16285794	8631	52.37	1900	1910	1874	2470	1330	1900	1886.90	0.47	0	237	1960	1930	1911	1881	1862	1920	1871	20	570	100	1330	1	1	20000000	376	31.90	0.55	12	0.04	59.00	3445.00	2360	20220804	-20.25	1630	20220928	15.46	2065	-8.86	20230620	1783	5.55	20230316	2360	-20.25	20220804	1630	15.46	20220928	0.02	N	079650	100	20 억		94716	N	N	0	N	00	N
88	20230717	100616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1880	-20	5	-1.05	15296676	8106	49.18	1900	1910	1874	2470	1330	1900	1887.08	0.47	0	14	1960	1930	1911	1881	1862	1920	1871	20	570	100	1330	1	1	20000000	376	31.86	0.55	12	0.04	59.00	3445.00	2360	20220804	-20.34	1630	20220928	15.34	2065	-8.96	20230620	1783	5.44	20230316	2360	-20.34	20220804	1630	15.34	20220928	0.02	N	079650	100	20 억		94716	N	N	0	N	00	N
89	20230717	090614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1910	10	2	0.53	3041910	1601	9.71	1900	1910	1900	2470	1330	1900	1900.01	0.47	0	-1	1960	1930	1911	1881	1862	1920	1871	20	570	100	1330	1	1	20000000	382	32.37	0.55	12	0.01	59.00	3445.00	2360	20220804	-19.07	1630	20220928	17.18	2065	-7.51	20230620	1783	7.12	20230316	2360	-19.07	20220804	1630	17.18	20220928	0.02	N	079650	100	20 억		94716	N	N	0	N	00	N
90	20230714	160614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1900	-5	5	-0.26	31434703	16482	90.56	1909	1941	1892	2475	1334	1905	1907.21	0.47	0	-18	1959	1932	1913	1886	1867	1945	1899	20	570	100	1330	1	1	20000000	380	32.20	0.55	12	0.08	59.00	3445.00	2360	20220804	-19.49	1630	20220928	16.56	2065	-7.99	20230620	1783	6.56	20230316	2360	-19.49	20220804	1630	16.56	20220928	0.02	N	079650	100	20 억		94734	N	N	0	N	00	N
91	20230714	150619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1894	-11	5	-0.58	27422634	14365	78.93	1909	1941	1892	2475	1334	1905	1908.99	0.47	0	-42	1959	1932	1913	1886	1867	1945	1899	20	570	100	1330	1	1	20000000	379	32.10	0.55	12	0.07	59.00	3445.00	2360	20220804	-19.75	1630	20220928	16.20	2065	-8.28	20230620	1783	6.23	20230316	2360	-19.75	20220804	1630	16.20	20220928	0.02	N	079650	100	20 억		94734	N	N	0	N	00	N
92	20230714	140619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1900	-5	5	-0.26	25875126	13548	74.44	1909	1941	1892	2475	1334	1905	1909.89	0.47	0	-42	1959	1932	1913	1886	1867	1945	1899	20	570	100	1330	1	1	20000000	380	32.20	0.55	12	0.07	59.00	3445.00	2360	20220804	-19.49	1630	20220928	16.56	2065	-7.99	20230620	1783	6.56	20230316	2360	-19.49	20220804	1630	16.56	20220928	0.02	N	079650	100	20 억		94734	N	N	0	N	00	N
93	20230714	130611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1896	-9	5	-0.47	21918150	11460	62.97	1909	1941	1893	2475	1334	1905	1912.58	0.47	0	-42	1959	1932	1913	1886	1867	1945	1899	20	570	100	1330	1	1	20000000	379	32.14	0.55	12	0.06	59.00	3445.00	2360	20220804	-19.66	1630	20220928	16.32	2065	-8.18	20230620	1783	6.34	20230316	2360	-19.66	20220804	1630	16.32	20220928	0.02	N	079650	100	20 억		94734	N	N	0	N	00	N
94	20230714	120613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1899	-6	5	-0.31	19849709	10368	56.97	1909	1941	1897	2475	1334	1905	1914.52	0.47	0	-42	1959	1932	1913	1886	1867	1945	1899	20	570	100	1330	1	1	20000000	380	32.19	0.55	12	0.05	59.00	3445.00	2360	20220804	-19.53	1630	20220928	16.50	2065	-8.04	20230620	1783	6.51	20230316	2360	-19.53	20220804	1630	16.50	20220928	0.02	N	079650	100	20 억		94734	N	N	0	N	00	N
95	20230714	110617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1901	-4	5	-0.21	17669963	9219	50.65	1909	1941	1901	2475	1334	1905	1916.69	0.47	0	-42	1959	1932	1913	1886	1867	1945	1899	20	570	100	1330	1	1	20000000	380	32.22	0.55	12	0.05	59.00	3445.00	2360	20220804	-19.45	1630	20220928	16.63	2065	-7.94	20230620	1783	6.62	20230316	2360	-19.45	20220804	1630	16.63	20220928	0.02	N	079650	100	20 억		94734	N	N	0	N	00	N
96	20230714	100619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1908	3	2	0.16	15089803	7865	43.21	1909	1941	1905	2475	1334	1905	1918.60	0.47	0	-42	1959	1932	1913	1886	1867	1945	1899	20	570	100	1330	1	1	20000000	382	32.34	0.55	12	0.04	59.00	3445.00	2360	20220804	-19.15	1630	20220928	17.06	2065	-7.60	20230620	1783	7.01	20230316	2360	-19.15	20220804	1630	17.06	20220928	0.02	N	079650	100	20 억		94734	N	N	0	N	00	N
97	20230714	090616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1909	4	2	0.21	2451452	1284	7.05	1909	1910	1909	2475	1334	1905	1909.23	0.47	0	0	1959	1932	1913	1886	1867	1945	1899	20	570	100	1330	1	1	20000000	382	32.36	0.55	12	0.01	59.00	3445.00	2360	20220804	-19.11	1630	20220928	17.12	2065	-7.55	20230620	1783	7.07	20230316	2360	-19.11	20220804	1630	17.12	20220928	0.02	N	079650	100	20 억		94734	N	N	0	N	00	N
98	20230713	160612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1905	15	2	0.79	34721063	18200	71.69	1894	1940	1894	2455	1323	1890	1907.75	0.47	0	158	1924	1906	1882	1864	1840	1916	1874	20	566	100	1320	1	1	20000000	381	32.29	0.55	12	0.09	59.00	3445.00	2360	20220804	-19.28	1630	20220928	16.87	2065	-7.75	20230620	1783	6.84	20230316	2360	-19.28	20220804	1630	16.87	20220928	0.02	N	079650	100	20 억		94576	N	N	0	N	00	N
99	20230713	150609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1903	13	2	0.69	31003982	16247	64.00	1894	1940	1894	2455	1323	1890	1908.29	0.47	0	99	1924	1906	1882	1864	1840	1916	1874	20	566	100	1320	1	1	20000000	381	32.25	0.55	12	0.08	59.00	3445.00	2360	20220804	-19.36	1630	20220928	16.75	2065	-7.85	20230620	1783	6.73	20230316	2360	-19.36	20220804	1630	16.75	20220928	0.02	N	079650	100	20 억		94576	N	N	0	N	00	N
100	20230713	140608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1903	13	2	0.69	31003982	16247	64.00	1894	1940	1894	2455	1323	1890	1908.29	0.47	0	99	1924	1906	1882	1864	1840	1916	1874	20	566	100	1320	1	1	20000000	381	32.25	0.55	12	0.08	59.00	3445.00	2360	20220804	-19.36	1630	20220928	16.75	2065	-7.85	20230620	1783	6.73	20230316	2360	-19.36	20220804	1630	16.75	20220928	0.02	N	079650	100	20 억		94576	N	N	0	N	00	N
101	20230713	130612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1903	13	2	0.69	25108073	13144	51.77	1894	1940	1894	2455	1323	1890	1910.23	0.47	0	99	1924	1906	1882	1864	1840	1916	1874	20	566	100	1320	1	1	20000000	381	32.25	0.55	12	0.07	59.00	3445.00	2360	20220804	-19.36	1630	20220928	16.75	2065	-7.85	20230620	1783	6.73	20230316	2360	-19.36	20220804	1630	16.75	20220928	0.02	N	079650	100	20 억		94576	N	N	0	N	00	N
102	20230713	120606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1900	10	2	0.53	25102370	13141	51.76	1894	1940	1894	2455	1323	1890	1910.23	0.47	0	99	1924	1906	1882	1864	1840	1916	1874	20	566	100	1320	1	1	20000000	380	32.20	0.55	12	0.07	59.00	3445.00	2360	20220804	-19.49	1630	20220928	16.56	2065	-7.99	20230620	1783	6.56	20230316	2360	-19.49	20220804	1630	16.56	20220928	0.02	N	079650	100	20 억		94576	N	N	0	N	00	N
103	20230713	110612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1900	10	2	0.53	21969219	11492	45.27	1894	1940	1894	2455	1323	1890	1911.70	0.47	0	99	1924	1906	1882	1864	1840	1916	1874	20	566	100	1320	1	1	20000000	380	32.20	0.55	12	0.06	59.00	3445.00	2360	20220804	-19.49	1630	20220928	16.56	2065	-7.99	20230620	1783	6.56	20230316	2360	-19.49	20220804	1630	16.56	20220928	0.02	N	079650	100	20 억		94576	N	N	0	N	00	N
104	20230713	100609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1904	14	2	0.74	10915634	5678	22.37	1894	1940	1894	2455	1323	1890	1922.44	0.47	0	94	1924	1906	1882	1864	1840	1916	1874	20	566	100	1320	1	1	20000000	381	32.27	0.55	12	0.03	59.00	3445.00	2360	20220804	-19.32	1630	20220928	16.81	2065	-7.80	20230620	1783	6.79	20230316	2360	-19.32	20220804	1630	16.81	20220928	0.02	N	079650	100	20 억		94576	N	N	0	N	00	N
105	20230713	090541	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1935	45	2	2.38	4994628	2583	10.17	1894	1940	1894	2455	1323	1890	1933.65	0.47	0	58	1924	1906	1882	1864	1840	1916	1874	20	566	100	1320	1	1	20000000	387	32.80	0.56	12	0.01	59.00	3445.00	2360	20220804	-18.01	1630	20220928	18.71	2065	-6.30	20230620	1783	8.52	20230316	2360	-18.01	20220804	1630	18.71	20220928	0.02	N	079650	100	20 억		94576	N	N	0	N	00	N
106	20230712	160607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1890	14	2	0.75	46974533	24994	112.79	1885	1900	1858	2435	1314	1876	1879.43	0.47	0	411	1902	1888	1865	1851	1828	1896	1859	20	560	100	1310	1	1	20000000	378	32.03	0.55	12	0.12	59.00	3445.00	2360	20220804	-19.92	1630	20220928	15.95	2065	-8.47	20230620	1783	6.00	20230316	2360	-19.92	20220804	1630	15.95	20220928	0.02	N	079650	100	20 억		94680	N	N	0	N	00	N
107	20230712	150602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1899	23	2	1.23	46025546	24492	110.53	1885	1900	1858	2435	1314	1876	1879.21	0.47	0	412	1902	1888	1865	1851	1828	1896	1859	20	560	100	1310	1	1	20000000	380	32.19	0.55	12	0.12	59.00	3445.00	2360	20220804	-19.53	1630	20220928	16.50	2065	-8.04	20230620	1783	6.51	20230316	2360	-19.53	20220804	1630	16.50	20220928	0.02	N	079650	100	20 억		94680	N	N	0	N	00	N
108	20230712	140602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1885	9	2	0.48	42930924	22853	103.13	1885	1900	1858	2435	1314	1876	1878.57	0.47	0	-117	1902	1888	1865	1851	1828	1896	1859	20	560	100	1310	1	1	20000000	377	31.95	0.55	12	0.11	59.00	3445.00	2360	20220804	-20.13	1630	20220928	15.64	2065	-8.72	20230620	1783	5.72	20230316	2360	-20.13	20220804	1630	15.64	20220928	0.02	N	079650	100	20 억		94680	N	N	0	N	00	N
109	20230712	130604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1882	6	2	0.32	40699924	21668	97.78	1885	1900	1858	2435	1314	1876	1878.34	0.47	0	-119	1902	1888	1865	1851	1828	1896	1859	20	560	100	1310	1	1	20000000	376	31.90	0.55	12	0.11	59.00	3445.00	2360	20220804	-20.25	1630	20220928	15.46	2065	-8.86	20230620	1783	5.55	20230316	2360	-20.25	20220804	1630	15.46	20220928	0.02	N	079650	100	20 억		94680	N	N	0	N	00	N
110	20230712	120604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1877	1	2	0.05	36836693	19616	88.52	1885	1900	1858	2435	1314	1876	1877.89	0.47	0	-119	1902	1888	1865	1851	1828	1896	1859	20	560	100	1310	1	1	20000000	375	31.81	0.54	12	0.10	59.00	3445.00	2360	20220804	-20.47	1630	20220928	15.15	2065	-9.10	20230620	1783	5.27	20230316	2360	-20.47	20220804	1630	15.15	20220928	0.02	N	079650	100	20 억		94680	N	N	0	N	00	N
111	20230712	110604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1877	1	2	0.05	34972938	18623	84.04	1885	1900	1858	2435	1314	1876	1877.94	0.47	0	-119	1902	1888	1865	1851	1828	1896	1859	20	560	100	1310	1	1	20000000	375	31.81	0.54	12	0.09	59.00	3445.00	2360	20220804	-20.47	1630	20220928	15.15	2065	-9.10	20230620	1783	5.27	20230316	2360	-20.47	20220804	1630	15.15	20220928	0.02	N	079650	100	20 억		94680	N	N	0	N	00	N
112	20230712	100606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1876	0	3	0.00	29977864	15961	72.03	1885	1900	1858	2435	1314	1876	1878.19	0.47	0	-119	1902	1888	1865	1851	1828	1896	1859	20	560	100	1310	1	1	20000000	375	31.80	0.54	12	0.08	59.00	3445.00	2360	20220804	-20.51	1630	20220928	15.09	2065	-9.15	20230620	1783	5.22	20230316	2360	-20.51	20220804	1630	15.09	20220928	0.02	N	079650	100	20 억		94680	N	N	0	N	00	N
113	20230712	090606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1895	19	2	1.01	24686785	13142	59.31	1885	1900	1858	2435	1314	1876	1878.46	0.47	0	-119	1902	1888	1865	1851	1828	1896	1859	20	560	100	1310	1	1	20000000	379	32.12	0.55	12	0.07	59.00	3445.00	2360	20220804	-19.70	1630	20220928	16.26	2065	-8.23	20230620	1783	6.28	20230316	2360	-19.70	20220804	1630	16.26	20220928	0.02	N	079650	100	20 억		94680	N	N	0	N	00	N
114	20230711	160556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1876	-3	5	-0.16	41491007	22159	152.44	1860	1879	1842	2440	1316	1879	1872.42	0.47	0	14	1902	1890	1880	1868	1858	1885	1863	20	562	100	1310	1	1	20000000	375	31.80	0.54	12	0.11	59.00	3445.00	2360	20220804	-20.51	1630	20220928	15.09	2065	-9.15	20230620	1783	5.22	20230316	2360	-20.51	20220804	1630	15.09	20220928	0.02	N	079650	100	20 억		94650	N	N	0	N	00	N
115	20230711	150557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1860	-19	5	-1.01	40235986	21490	147.84	1860	1879	1842	2440	1316	1879	1872.31	0.47	0	14	1902	1890	1880	1868	1858	1885	1863	20	562	100	1310	1	1	20000000	372	31.53	0.54	12	0.11	59.00	3445.00	2360	20220804	-21.19	1630	20220928	14.11	2065	-9.93	20230620	1783	4.32	20230316	2360	-21.19	20220804	1630	14.11	20220928	0.02	N	079650	100	20 억		94650	N	N	0	N	00	N
116	20230711	140553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1872	-7	5	-0.37	29367483	15664	107.76	1860	1879	1842	2440	1316	1879	1874.84	0.47	0	-89	1902	1890	1880	1868	1858	1885	1863	20	562	100	1310	1	1	20000000	374	31.73	0.54	12	0.08	59.00	3445.00	2360	20220804	-20.68	1630	20220928	14.85	2065	-9.35	20230620	1783	4.99	20230316	2360	-20.68	20220804	1630	14.85	20220928	0.02	N	079650	100	20 억		94650	N	N	0	N	00	N
117	20230711	130546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1875	-4	5	-0.21	26932011	14363	98.81	1860	1879	1842	2440	1316	1879	1875.10	0.47	0	-89	1902	1890	1880	1868	1858	1885	1863	20	562	100	1310	1	1	20000000	375	31.78	0.54	12	0.07	59.00	3445.00	2360	20220804	-20.55	1630	20220928	15.03	2065	-9.20	20230620	1783	5.16	20230316	2360	-20.55	20220804	1630	15.03	20220928	0.02	N	079650	100	20 억		94650	N	N	0	N	00	N
118	20230711	120600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1871	-8	5	-0.43	26755941	14269	98.16	1860	1879	1842	2440	1316	1879	1875.11	0.47	0	-89	1902	1890	1880	1868	1858	1885	1863	20	562	100	1310	1	1	20000000	374	31.71	0.54	12	0.07	59.00	3445.00	2360	20220804	-20.72	1630	20220928	14.79	2065	-9.39	20230620	1783	4.94	20230316	2360	-20.72	20220804	1630	14.79	20220928	0.02	N	079650	100	20 억		94650	N	N	0	N	00	N
119	20230711	110602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1871	-8	5	-0.43	15314092	8165	56.17	1860	1879	1842	2440	1316	1879	1875.58	0.47	0	-89	1902	1890	1880	1868	1858	1885	1863	20	562	100	1310	1	1	20000000	374	31.71	0.54	12	0.04	59.00	3445.00	2360	20220804	-20.72	1630	20220928	14.79	2065	-9.39	20230620	1783	4.94	20230316	2360	-20.72	20220804	1630	14.79	20220928	0.02	N	079650	100	20 억		94650	N	N	0	N	00	N
120	20230711	100600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1877	-2	5	-0.11	7506700	4008	27.57	1860	1879	1842	2440	1316	1879	1872.93	0.47	0	61	1902	1890	1880	1868	1858	1885	1863	20	562	100	1310	1	1	20000000	375	31.81	0.54	12	0.02	59.00	3445.00	2360	20220804	-20.47	1630	20220928	15.15	2065	-9.10	20230620	1783	5.27	20230316	2360	-20.47	20220804	1630	15.15	20220928	0.02	N	079650	100	20 억		94650	N	N	0	N	00	N
121	20230711	090559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1879	0	3	0.00	3756562	2012	13.84	1860	1879	1842	2440	1316	1879	1867.08	0.47	0	63	1902	1890	1880	1868	1858	1885	1863	20	562	100	1310	1	1	20000000	376	31.85	0.55	12	0.01	59.00	3445.00	2360	20220804	-20.38	1630	20220928	15.28	2065	-9.01	20230620	1783	5.38	20230316	2360	-20.38	20220804	1630	15.28	20220928	0.02	N	079650	100	20 억		94650	N	N	0	N	00	N
122	20230710	160556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1879	-21	5	-1.11	27304653	14536	114.25	1881	1892	1870	2470	1330	1900	1878.42	0.47	0	122	1911	1905	1898	1892	1885	1908	1895	20	570	100	1330	1	1	20000000	376	31.85	0.55	12	0.07	59.00	3445.00	2360	20220804	-20.38	1630	20220928	15.28	2065	-9.01	20230620	1783	5.38	20230316	2360	-20.38	20220804	1630	15.28	20220928	0.02	N	079650	100	20 억		94528	N	N	0	N	00	N
123	20230710	150555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1881	-19	5	-1.00	23755983	12648	99.41	1881	1892	1870	2470	1330	1900	1878.24	0.47	0	123	1911	1905	1898	1892	1885	1908	1895	20	570	100	1330	1	1	20000000	376	31.88	0.55	12	0.06	59.00	3445.00	2360	20220804	-20.30	1630	20220928	15.40	2065	-8.91	20230620	1783	5.50	20230316	2360	-20.30	20220804	1630	15.40	20220928	0.02	N	079650	100	20 억		94528	N	N	0	N	00	N
124	20230710	140549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1881	-19	5	-1.00	20753219	11051	86.86	1881	1892	1870	2470	1330	1900	1877.95	0.47	0	123	1911	1905	1898	1892	1885	1908	1895	20	570	100	1330	1	1	20000000	376	31.88	0.55	12	0.06	59.00	3445.00	2360	20220804	-20.30	1630	20220928	15.40	2065	-8.91	20230620	1783	5.50	20230316	2360	-20.30	20220804	1630	15.40	20220928	0.02	N	079650	100	20 억		94528	N	N	0	N	00	N
125	20230710	130545	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1881	-19	5	-1.00	19743072	10513	82.63	1881	1892	1870	2470	1330	1900	1877.97	0.47	0	123	1911	1905	1898	1892	1885	1908	1895	20	570	100	1330	1	1	20000000	376	31.88	0.55	12	0.05	59.00	3445.00	2360	20220804	-20.30	1630	20220928	15.40	2065	-8.91	20230620	1783	5.50	20230316	2360	-20.30	20220804	1630	15.40	20220928	0.02	N	079650	100	20 억		94528	N	N	0	N	00	N
126	20230710	120556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1881	-19	5	-1.00	18550524	9879	77.65	1881	1892	1870	2470	1330	1900	1877.77	0.47	0	123	1911	1905	1898	1892	1885	1908	1895	20	570	100	1330	1	1	20000000	376	31.88	0.55	12	0.05	59.00	3445.00	2360	20220804	-20.30	1630	20220928	15.40	2065	-8.91	20230620	1783	5.50	20230316	2360	-20.30	20220804	1630	15.40	20220928	0.02	N	079650	100	20 억		94528	N	N	0	N	00	N
127	20230710	110557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1878	-22	5	-1.16	16169640	8613	67.70	1881	1892	1870	2470	1330	1900	1877.35	0.47	0	123	1911	1905	1898	1892	1885	1908	1895	20	570	100	1330	1	1	20000000	376	31.83	0.55	12	0.04	59.00	3445.00	2360	20220804	-20.42	1630	20220928	15.21	2065	-9.06	20230620	1783	5.33	20230316	2360	-20.42	20220804	1630	15.21	20220928	0.02	N	079650	100	20 억		94528	N	N	0	N	00	N
128	20230710	100556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1873	-27	5	-1.42	10211281	5435	42.72	1881	1892	1872	2470	1330	1900	1878.80	0.47	0	123	1911	1905	1898	1892	1885	1908	1895	20	570	100	1330	1	1	20000000	375	31.75	0.54	12	0.03	59.00	3445.00	2360	20220804	-20.64	1630	20220928	14.91	2065	-9.30	20230620	1783	5.05	20230316	2360	-20.64	20220804	1630	14.91	20220928	0.02	N	079650	100	20 억		94528	N	N	0	N	00	N
129	20230710	090551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1881	-19	5	-1.00	2078549	1105	8.69	1881	1892	1881	2470	1330	1900	1881.04	0.47	0	0	1911	1905	1898	1892	1885	1908	1895	20	570	100	1330	1	1	20000000	376	31.88	0.55	12	0.01	59.00	3445.00	2360	20220804	-20.30	1630	20220928	15.40	2065	-8.91	20230620	1783	5.50	20230316	2360	-20.30	20220804	1630	15.40	20220928	0.02	N	079650	100	20 억		94528	N	N	0	N	00	N
130	20230707	160548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1900	-24	5	-1.25	24148061	12723	85.79	1891	1904	1891	2500	1347	1924	1897.98	0.47	0	-415	2026	1975	1946	1895	1866	1960	1880	20	576	100	1340	1	1	20000000	380	32.20	0.55	12	0.06	59.00	3445.00	2360	20220804	-19.49	1630	20220928	16.56	2065	-7.99	20230620	1783	6.56	20230316	2360	-19.49	20220804	1630	16.56	20220928	0.02	N	079650	100	20 억		94943	N	N	0	N	00	N
131	20230707	150550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1903	-21	5	-1.09	20961667	11047	74.49	1891	1904	1891	2500	1347	1924	1897.50	0.47	0	151	2026	1975	1946	1895	1866	1960	1880	20	576	100	1340	1	1	20000000	381	32.25	0.55	12	0.06	59.00	3445.00	2360	20220804	-19.36	1630	20220928	16.75	2065	-7.85	20230620	1783	6.73	20230316	2360	-19.36	20220804	1630	16.75	20220928	0.02	N	079650	100	20 억		94943	N	N	0	N	00	N
132	20230707	140559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1901	-23	5	-1.20	12698053	6698	45.17	1891	1904	1891	2500	1347	1924	1895.80	0.47	0	149	2026	1975	1946	1895	1866	1960	1880	20	576	100	1340	1	1	20000000	380	32.22	0.55	12	0.03	59.00	3445.00	2360	20220804	-19.45	1630	20220928	16.63	2065	-7.94	20230620	1783	6.62	20230316	2360	-19.45	20220804	1630	16.63	20220928	0.02	N	079650	100	20 억		94943	N	N	0	N	00	N
133	20230707	130555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1904	-20	5	-1.04	12414792	6549	44.16	1891	1904	1891	2500	1347	1924	1895.68	0.47	0	149	2026	1975	1946	1895	1866	1960	1880	20	576	100	1340	1	1	20000000	381	32.27	0.55	12	0.03	59.00	3445.00	2360	20220804	-19.32	1630	20220928	16.81	2065	-7.80	20230620	1783	6.79	20230316	2360	-19.32	20220804	1630	16.81	20220928	0.02	N	079650	100	20 억		94943	N	N	0	N	00	N
134	20230707	120555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1900	-24	5	-1.25	12403376	6543	44.12	1891	1904	1891	2500	1347	1924	1895.67	0.47	0	149	2026	1975	1946	1895	1866	1960	1880	20	576	100	1340	1	1	20000000	380	32.20	0.55	12	0.03	59.00	3445.00	2360	20220804	-19.49	1630	20220928	16.56	2065	-7.99	20230620	1783	6.56	20230316	2360	-19.49	20220804	1630	16.56	20220928	0.02	N	079650	100	20 억		94943	N	N	0	N	00	N
135	20230707	110555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1897	-27	5	-1.40	11309234	5966	40.23	1891	1904	1891	2500	1347	1924	1895.61	0.47	0	162	2026	1975	1946	1895	1866	1960	1880	20	576	100	1340	1	1	20000000	379	32.15	0.55	12	0.03	59.00	3445.00	2360	20220804	-19.62	1630	20220928	16.38	2065	-8.14	20230620	1783	6.39	20230316	2360	-19.62	20220804	1630	16.38	20220928	0.02	N	079650	100	20 억		94943	N	N	0	N	00	N
136	20230707	100550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1900	-24	5	-1.25	11022736	5815	39.21	1891	1904	1891	2500	1347	1924	1895.57	0.47	0	171	2026	1975	1946	1895	1866	1960	1880	20	576	100	1340	1	1	20000000	380	32.20	0.55	12	0.03	59.00	3445.00	2360	20220804	-19.49	1630	20220928	16.56	2065	-7.99	20230620	1783	6.56	20230316	2360	-19.49	20220804	1630	16.56	20220928	0.02	N	079650	100	20 억		94943	N	N	0	N	00	N
137	20230707	090549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1900	-24	5	-1.25	4622796	2440	16.45	1891	1904	1891	2500	1347	1924	1894.59	0.47	0	300	2026	1975	1946	1895	1866	1960	1880	20	576	100	1340	1	1	20000000	380	32.20	0.55	12	0.01	59.00	3445.00	2360	20220804	-19.49	1630	20220928	16.56	2065	-7.99	20230620	1783	6.56	20230316	2360	-19.49	20220804	1630	16.56	20220928	0.02	N	079650	100	20 억		94943	N	N	0	N	00	N
138	20230706	160550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1924	-5	5	-0.26	28643752	14830	119.52	1929	1997	1917	2505	1351	1929	1931.50	0.48	0	-239	1949	1939	1931	1921	1913	1944	1926	20	577	100	1350	1	1	20000000	385	32.61	0.56	12	0.07	59.00	3445.00	2360	20220804	-18.47	1630	20220928	18.04	2065	-6.83	20230620	1783	7.91	20230316	2360	-18.47	20220804	1630	18.04	20220928	0.02	N	079650	100	20 억		95182	N	N	0	N	00	N
139	20230706	150551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1917	-12	5	-0.62	27252736	14107	113.69	1929	1997	1917	2505	1351	1929	1931.86	0.48	0	-239	1949	1939	1931	1921	1913	1944	1926	20	577	100	1350	1	1	20000000	383	32.49	0.56	12	0.07	59.00	3445.00	2360	20220804	-18.77	1630	20220928	17.61	2065	-7.17	20230620	1783	7.52	20230316	2360	-18.77	20220804	1630	17.61	20220928	0.02	N	079650	100	20 억		95182	N	N	0	N	00	N
140	20230706	140551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1927	-2	5	-0.10	24362423	12607	101.60	1929	1997	1927	2505	1351	1929	1932.45	0.48	0	-239	1949	1939	1931	1921	1913	1944	1926	20	577	100	1350	1	1	20000000	385	32.66	0.56	12	0.06	59.00	3445.00	2360	20220804	-18.35	1630	20220928	18.22	2065	-6.68	20230620	1783	8.08	20230316	2360	-18.35	20220804	1630	18.22	20220928	0.02	N	079650	100	20 억		95182	N	N	0	N	00	N
141	20230706	130551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1929	0	3	0.00	20401127	10554	85.06	1929	1997	1927	2505	1351	1929	1933.02	0.48	0	-239	1949	1939	1931	1921	1913	1944	1926	20	577	100	1350	1	1	20000000	386	32.69	0.56	12	0.05	59.00	3445.00	2360	20220804	-18.26	1630	20220928	18.34	2065	-6.59	20230620	1783	8.19	20230316	2360	-18.26	20220804	1630	18.34	20220928	0.02	N	079650	100	20 억		95182	N	N	0	N	00	N
142	20230706	120548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1932	3	2	0.16	15791107	8167	65.82	1929	1997	1927	2505	1351	1929	1933.53	0.48	0	-239	1949	1939	1931	1921	1913	1944	1926	20	577	100	1350	1	1	20000000	386	32.75	0.56	12	0.04	59.00	3445.00	2360	20220804	-18.14	1630	20220928	18.53	2065	-6.44	20230620	1783	8.36	20230316	2360	-18.14	20220804	1630	18.53	20220928	0.02	N	079650	100	20 억		95182	N	N	0	N	00	N
143	20230706	110554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1931	2	2	0.10	14155044	7320	58.99	1929	1997	1927	2505	1351	1929	1933.75	0.48	0	-223	1949	1939	1931	1921	1913	1944	1926	20	577	100	1350	1	1	20000000	386	32.73	0.56	12	0.04	59.00	3445.00	2360	20220804	-18.18	1630	20220928	18.47	2065	-6.49	20230620	1783	8.30	20230316	2360	-18.18	20220804	1630	18.47	20220928	0.02	N	079650	100	20 억		95182	N	N	0	N	00	N
144	20230706	100549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1935	6	2	0.31	10184538	5267	42.45	1929	1997	1927	2505	1351	1929	1933.65	0.48	0	-213	1949	1939	1931	1921	1913	1944	1926	20	577	100	1350	1	1	20000000	387	32.80	0.56	12	0.03	59.00	3445.00	2360	20220804	-18.01	1630	20220928	18.71	2065	-6.30	20230620	1783	8.52	20230316	2360	-18.01	20220804	1630	18.71	20220928	0.02	N	079650	100	20 억		95182	N	N	0	N	00	N
145	20230706	090550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1929	0	3	0.00	2546253	1320	10.64	1929	1929	1927	2505	1351	1929	1928.98	0.48	0	-23	1949	1939	1931	1921	1913	1944	1926	20	577	100	1350	1	1	20000000	386	32.69	0.56	12	0.01	59.00	3445.00	2360	20220804	-18.26	1630	20220928	18.34	2065	-6.59	20230620	1783	8.19	20230316	2360	-18.26	20220804	1630	18.34	20220928	0.02	N	079650	100	20 억		95182	N	N	0	N	00	N
146	20230705	160547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1929	-12	5	-0.62	23924242	12408	35.59	1926	1941	1923	2520	1359	1941	1928.13	0.48	0	122	2004	1972	1952	1920	1900	1962	1910	20	580	100	1350	1	1	20000000	386	32.69	0.56	12	0.06	59.00	3445.00	2360	20220804	-18.26	1630	20220928	18.34	2065	-6.59	20230620	1783	8.19	20230316	2360	-18.26	20220804	1630	18.34	20220928	0.02	N	079650	100	20 억		95049	N	N	0	N	00	N
147	20230705	150546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1925	-16	5	-0.82	20596482	10679	30.63	1926	1941	1925	2520	1359	1941	1928.69	0.48	0	122	2004	1972	1952	1920	1900	1962	1910	20	580	100	1350	1	1	20000000	385	32.63	0.56	12	0.05	59.00	3445.00	2360	20220804	-18.43	1630	20220928	18.10	2065	-6.78	20230620	1783	7.96	20230316	2360	-18.43	20220804	1630	18.10	20220928	0.02	N	079650	100	20 억		95049	N	N	0	N	00	N
148	20230705	140540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1929	-12	5	-0.62	15188279	7872	22.58	1926	1941	1926	2520	1359	1941	1929.41	0.48	0	131	2004	1972	1952	1920	1900	1962	1910	20	580	100	1350	1	1	20000000	386	32.69	0.56	12	0.04	59.00	3445.00	2360	20220804	-18.26	1630	20220928	18.34	2065	-6.59	20230620	1783	8.19	20230316	2360	-18.26	20220804	1630	18.34	20220928	0.02	N	079650	100	20 억		95049	N	N	0	N	00	N
149	20230705	130542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1929	-12	5	-0.62	11612128	6018	17.26	1926	1941	1926	2520	1359	1941	1929.57	0.48	0	131	2004	1972	1952	1920	1900	1962	1910	20	580	100	1350	1	1	20000000	386	32.69	0.56	12	0.03	59.00	3445.00	2360	20220804	-18.26	1630	20220928	18.34	2065	-6.59	20230620	1783	8.19	20230316	2360	-18.26	20220804	1630	18.34	20220928	0.02	N	079650	100	20 억		95049	N	N	0	N	00	N
150	20230705	120540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1929	-12	5	-0.62	11440497	5929	17.00	1926	1941	1926	2520	1359	1941	1929.58	0.48	0	131	2004	1972	1952	1920	1900	1962	1910	20	580	100	1350	1	1	20000000	386	32.69	0.56	12	0.03	59.00	3445.00	2360	20220804	-18.26	1630	20220928	18.34	2065	-6.59	20230620	1783	8.19	20230316	2360	-18.26	20220804	1630	18.34	20220928	0.02	N	079650	100	20 억		95049	N	N	0	N	00	N
151	20230705	110546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1929	-12	5	-0.62	11320899	5867	16.83	1926	1941	1926	2520	1359	1941	1929.59	0.48	0	131	2004	1972	1952	1920	1900	1962	1910	20	580	100	1350	1	1	20000000	386	32.69	0.56	12	0.03	59.00	3445.00	2360	20220804	-18.26	1630	20220928	18.34	2065	-6.59	20230620	1783	8.19	20230316	2360	-18.26	20220804	1630	18.34	20220928	0.02	N	079650	100	20 억		95049	N	N	0	N	00	N
152	20230705	100542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1926	-15	5	-0.77	10628449	5508	15.80	1926	1941	1926	2520	1359	1941	1929.64	0.48	0	131	2004	1972	1952	1920	1900	1962	1910	20	580	100	1350	1	1	20000000	385	32.64	0.56	12	0.03	59.00	3445.00	2360	20220804	-18.39	1630	20220928	18.16	2065	-6.73	20230620	1783	8.02	20230316	2360	-18.39	20220804	1630	18.16	20220928	0.02	N	079650	100	20 억		95049	N	N	0	N	00	N
153	20230705	090541	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1941	0	3	0.00	5155757	2671	7.66	1926	1941	1926	2520	1359	1941	1930.27	0.48	0	0	2004	1972	1952	1920	1900	1962	1910	20	580	100	1350	1	1	20000000	388	32.90	0.56	12	0.01	59.00	3445.00	2360	20220804	-17.75	1630	20220928	19.08	2065	-6.00	20230620	1783	8.86	20230316	2360	-17.75	20220804	1630	19.08	20220928	0.02	N	079650	100	20 억		95049	N	N	0	N	00	N
154	20230704	160539	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1941	-6	5	-0.31	67890942	34855	97.14	1947	1984	1932	2530	1363	1947	1947.81	0.47	0	270	2020	1983	1956	1919	1892	2002	1938	20	583	100	1360	1	1	20000000	388	32.90	0.56	12	0.17	59.00	3445.00	2360	20220804	-17.75	1630	20220928	19.08	2065	-6.00	20230620	1783	8.86	20230316	2360	-17.75	20220804	1630	19.08	20220928	0.02	N	079650	100	20 억		94779	N	N	0	N	00	N
155	20230704	150533	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1941	-6	5	-0.31	66107963	33936	94.58	1947	1984	1932	2530	1363	1947	1948.02	0.47	0	270	2020	1983	1956	1919	1892	2002	1938	20	583	100	1360	1	1	20000000	388	32.90	0.56	12	0.17	59.00	3445.00	2360	20220804	-17.75	1630	20220928	19.08	2065	-6.00	20230620	1783	8.86	20230316	2360	-17.75	20220804	1630	19.08	20220928	0.02	N	079650	100	20 억		94779	N	N	0	N	00	N
156	20230704	140538	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1938	-9	5	-0.46	61889377	31757	88.51	1947	1984	1937	2530	1363	1947	1948.84	0.47	0	270	2020	1983	1956	1919	1892	2002	1938	20	583	100	1360	1	1	20000000	388	32.85	0.56	12	0.16	59.00	3445.00	2360	20220804	-17.88	1630	20220928	18.90	2065	-6.15	20230620	1783	8.69	20230316	2360	-17.88	20220804	1630	18.90	20220928	0.02	N	079650	100	20 억		94779	N	N	0	N	00	N
157	20230704	130530	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1941	-6	5	-0.31	58436959	29978	83.55	1947	1984	1937	2530	1363	1947	1949.33	0.47	0	270	2020	1983	1956	1919	1892	2002	1938	20	583	100	1360	1	1	20000000	388	32.90	0.56	12	0.15	59.00	3445.00	2360	20220804	-17.75	1630	20220928	19.08	2065	-6.00	20230620	1783	8.86	20230316	2360	-17.75	20220804	1630	19.08	20220928	0.02	N	079650	100	20 억		94779	N	N	0	N	00	N
158	20230704	120535	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1945	-2	5	-0.10	54987916	28201	78.60	1947	1984	1937	2530	1363	1947	1949.86	0.47	0	270	2020	1983	1956	1919	1892	2002	1938	20	583	100	1360	1	1	20000000	389	32.97	0.56	12	0.14	59.00	3445.00	2360	20220804	-17.58	1630	20220928	19.33	2065	-5.81	20230620	1783	9.09	20230316	2360	-17.58	20220804	1630	19.33	20220928	0.02	N	079650	100	20 억		94779	N	N	0	N	00	N
159	20230704	110531	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1954	7	2	0.36	15232367	7778	21.68	1947	1984	1947	2530	1363	1947	1958.39	0.47	0	101	2020	1983	1956	1919	1892	2002	1938	20	583	100	1360	1	1	20000000	391	33.12	0.57	12	0.04	59.00	3445.00	2360	20220804	-17.20	1630	20220928	19.88	2065	-5.38	20230620	1783	9.59	20230316	2360	-17.20	20220804	1630	19.88	20220928	0.02	N	079650	100	20 억		94779	N	N	0	N	00	N
160	20230704	100529	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1966	19	2	0.98	11114668	5676	15.82	1947	1984	1947	2530	1363	1947	1958.19	0.47	0	28	2020	1983	1956	1919	1892	2002	1938	20	583	100	1360	1	1	20000000	393	33.32	0.57	12	0.03	59.00	3445.00	2360	20220804	-16.69	1630	20220928	20.61	2065	-4.79	20230620	1783	10.26	20230316	2360	-16.69	20220804	1630	20.61	20220928	0.02	N	079650	100	20 억		94779	N	N	0	N	00	N
161	20230704	090529	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1973	26	2	1.34	3346596	1712	4.77	1947	1984	1947	2530	1363	1947	1954.79	0.47	0	44	2020	1983	1956	1919	1892	2002	1938	20	583	100	1360	1	1	20000000	395	33.44	0.57	12	0.01	59.00	3445.00	2360	20220804	-16.40	1630	20220928	21.04	2065	-4.46	20230620	1783	10.66	20230316	2360	-16.40	20220804	1630	21.04	20220928	0.02	N	079650	100	20 억		94779	N	N	0	N	00	N
162	20230703	160522	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1947	18	2	0.93	69911593	35880	218.26	1929	1993	1929	2505	1351	1929	1948.48	0.47	0	-64	1965	1947	1916	1898	1867	1956	1907	20	577	100	1350	1	1	20000000	389	33.00	0.57	12	0.18	59.00	3445.00	2360	20220804	-17.50	1630	20220928	19.45	2065	-5.71	20230620	1783	9.20	20230316	2360	-17.50	20220804	1630	19.45	20220928	0.02	N	079650	100	20 억		94577	N	N	0	N	00	N
163	20230703	150528	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1935	6	2	0.31	68869948	35345	215.01	1929	1993	1929	2505	1351	1929	1948.51	0.47	0	-64	1965	1947	1916	1898	1867	1956	1907	20	577	100	1350	1	1	20000000	387	32.80	0.56	12	0.18	59.00	3445.00	2360	20220804	-18.01	1630	20220928	18.71	2065	-6.30	20230620	1783	8.52	20230316	2360	-18.01	20220804	1630	18.71	20220928	0.02	N	079650	100	20 억		94577	N	N	0	N	00	N
164	20230703	140528	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1956	27	2	1.40	58240283	29869	181.70	1929	1993	1929	2505	1351	1929	1949.86	0.47	0	-63	1965	1947	1916	1898	1867	1956	1907	20	577	100	1350	1	1	20000000	391	33.15	0.57	12	0.15	59.00	3445.00	2360	20220804	-17.12	1630	20220928	20.00	2065	-5.28	20230620	1783	9.70	20230316	2360	-17.12	20220804	1630	20.00	20220928	0.02	N	079650	100	20 억		94577	N	N	0	N	00	N
165	20230703	130524	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1949	20	2	1.04	49620161	25452	154.83	1929	1993	1929	2505	1351	1929	1949.56	0.47	0	-64	1965	1947	1916	1898	1867	1956	1907	20	577	100	1350	1	1	20000000	390	33.03	0.57	12	0.13	59.00	3445.00	2360	20220804	-17.42	1630	20220928	19.57	2065	-5.62	20230620	1783	9.31	20230316	2360	-17.42	20220804	1630	19.57	20220928	0.02	N	079650	100	20 억		94577	N	N	0	N	00	N
166	20230703	120530	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1950	21	2	1.09	48197377	24722	150.39	1929	1993	1929	2505	1351	1929	1949.57	0.47	0	-65	1965	1947	1916	1898	1867	1956	1907	20	577	100	1350	1	1	20000000	390	33.05	0.57	12	0.12	59.00	3445.00	2360	20220804	-17.37	1630	20220928	19.63	2065	-5.57	20230620	1783	9.37	20230316	2360	-17.37	20220804	1630	19.63	20220928	0.02	N	079650	100	20 억		94577	N	N	0	N	00	N
167	20230703	110524	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1946	17	2	0.88	37293374	19155	116.52	1929	1993	1929	2505	1351	1929	1946.93	0.47	0	-134	1965	1947	1916	1898	1867	1956	1907	20	577	100	1350	1	1	20000000	389	32.98	0.56	12	0.10	59.00	3445.00	2360	20220804	-17.54	1630	20220928	19.39	2065	-5.76	20230620	1783	9.14	20230316	2360	-17.54	20220804	1630	19.39	20220928	0.02	N	079650	100	20 억		94577	N	N	0	N	00	N
168	20230703	100517	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1945	16	2	0.83	20108124	10367	63.06	1929	1959	1929	2505	1351	1929	1939.63	0.47	0	110	1965	1947	1916	1898	1867	1956	1907	20	577	100	1350	1	1	20000000	389	32.97	0.56	12	0.05	59.00	3445.00	2360	20220804	-17.58	1630	20220928	19.33	2065	-5.81	20230620	1783	9.09	20230316	2360	-17.58	20220804	1630	19.33	20220928	0.02	N	079650	100	20 억		94577	N	N	0	N	00	N
169	20230703	090521	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1949	20	2	1.04	15702827	8105	49.30	1929	1959	1929	2505	1351	1929	1937.42	0.47	0	94	1965	1947	1916	1898	1867	1956	1907	20	577	100	1350	1	1	20000000	390	33.03	0.57	12	0.04	59.00	3445.00	2360	20220804	-17.42	1630	20220928	19.57	2065	-5.62	20230620	1783	9.31	20230316	2360	-17.42	20220804	1630	19.57	20220928	0.02	N	079650	100	20 억		94577	N	N	0	N	00	N