KissMeData/079650/price/prices-20240801.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	20240830	160643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	108	2	9.22	1354447696	1055948	55.67	1175	1380	1166	1523	821	1172	1282.69	0.21	0	12178	1542	1356	1254	1068	966	1450	1162	20	351	100	770	1	1	20000000	256	16.41	0.36	12	5.28	78.00	3524.00	1840	20230915	-30.43	862	20240805	48.49	1748	-26.77	20240315	862	48.49	20240805	1840	-30.43	20230915	862	48.49	20240805	0.00	N	079650	100	20 억		42674	N	N	0	N	00	N
3	20240830	150647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1243	71	2	6.06	1332960840	1038941	54.78	1175	1380	1166	1523	821	1172	1283.00	0.21	0	12545	1542	1356	1254	1068	966	1450	1162	20	351	100	770	1	1	20000000	249	15.94	0.35	12	5.19	78.00	3524.00	1840	20230915	-32.45	862	20240805	44.20	1748	-28.89	20240315	862	44.20	20240805	1840	-32.45	20230915	862	44.20	20240805	0.00	N	079650	100	20 억		42674	N	N	0	N	00	N
4	20240830	140648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1235	63	2	5.38	1322851934	1030722	54.34	1175	1380	1166	1523	821	1172	1283.42	0.21	0	12175	1542	1356	1254	1068	966	1450	1162	20	351	100	770	1	1	20000000	247	15.83	0.35	12	5.15	78.00	3524.00	1840	20230915	-32.88	862	20240805	43.27	1748	-29.35	20240315	862	43.27	20240805	1840	-32.88	20230915	862	43.27	20240805	0.00	N	079650	100	20 억		42674	N	N	0	N	00	N
5	20240830	130643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1252	80	2	6.83	1300739051	1012767	53.40	1175	1380	1166	1523	821	1172	1284.34	0.21	0	7983	1542	1356	1254	1068	966	1450	1162	20	351	100	770	1	1	20000000	250	16.05	0.36	12	5.06	78.00	3524.00	1840	20230915	-31.96	862	20240805	45.24	1748	-28.38	20240315	862	45.24	20240805	1840	-31.96	20230915	862	45.24	20240805	0.00	N	079650	100	20 억		42674	N	N	0	N	00	N
6	20240830	120646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	64	2	5.46	1124211649	873034	46.03	1175	1380	1166	1523	821	1172	1287.71	0.21	0	7748	1542	1356	1254	1068	966	1450	1162	20	351	100	770	1	1	20000000	247	15.85	0.35	12	4.37	78.00	3524.00	1840	20230915	-32.83	862	20240805	43.39	1748	-29.29	20240315	862	43.39	20240805	1840	-32.83	20230915	862	43.39	20240805	0.00	N	079650	100	20 억		42674	N	N	0	N	00	N
7	20240830	110654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1215	43	2	3.67	1043801848	807513	42.58	1175	1380	1166	1523	821	1172	1292.61	0.21	0	9136	1542	1356	1254	1068	966	1450	1162	20	351	100	770	1	1	20000000	243	15.58	0.34	12	4.04	78.00	3524.00	1840	20230915	-33.97	862	20240805	40.95	1748	-30.49	20240315	862	40.95	20240805	1840	-33.97	20230915	862	40.95	20240805	0.00	N	079650	100	20 억		42674	N	N	0	N	00	N
8	20240830	100649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1329	157	2	13.40	669691325	511282	26.96	1175	1380	1166	1523	821	1172	1309.83	0.21	0	97	1542	1356	1254	1068	966	1450	1162	20	351	100	770	1	1	20000000	266	17.04	0.38	12	2.56	78.00	3524.00	1840	20230915	-27.77	862	20240805	54.18	1748	-23.97	20240315	862	54.18	20240805	1840	-27.77	20230915	862	54.18	20240805	0.00	N	079650	100	20 억		42674	N	N	0	N	00	N
9	20240830	090651	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1173	1	2	0.09	17490815	14870	0.78	1175	1199	1172	1523	821	1172	1176.25	0.21	0	1	1542	1356	1254	1068	966	1450	1162	20	351	100	770	1	1	20000000	235	15.04	0.33	12	0.07	78.00	3524.00	1840	20230915	-36.25	862	20240805	36.08	1748	-32.89	20240315	862	36.08	20240805	1840	-36.25	20230915	862	36.08	20240805	0.00	N	079650	100	20 억		42674	N	N	0	N	00	N
10	20240829	160650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	20	2	1.74	2467283240	1892228	63412.47	1152	1440	1152	1497	807	1152	1304.14	0.22	0	-899	1158	1155	1149	1146	1140	1156	1147	20	345	100	760	1	1	20000000	234	15.03	0.33	12	9.46	78.00	3524.00	1840	20230915	-36.30	862	20240805	35.96	1748	-32.95	20240315	862	35.96	20240805	1840	-36.30	20230915	862	35.96	20240805	0.00	N	079650	100	20 억		43542	N	N	0	N	00	N
11	20240829	150657	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1163	11	2	0.95	2439830984	1868744	62625.47	1152	1440	1152	1497	807	1152	1305.60	0.22	0	652	1158	1155	1149	1146	1140	1156	1147	20	345	100	760	1	1	20000000	233	14.91	0.33	12	9.34	78.00	3524.00	1840	20230915	-36.79	862	20240805	34.92	1748	-33.47	20240315	862	34.92	20240805	1840	-36.79	20230915	862	34.92	20240805	0.00	N	079650	100	20 억		43542	N	N	0	N	00	N
12	20240829	140659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	20	2	1.74	2399982742	1834615	61481.74	1152	1440	1152	1497	807	1152	1308.17	0.22	0	-255	1158	1155	1149	1146	1140	1156	1147	20	345	100	760	1	1	20000000	234	15.03	0.33	12	9.17	78.00	3524.00	1840	20230915	-36.30	862	20240805	35.96	1748	-32.95	20240315	862	35.96	20240805	1840	-36.30	20230915	862	35.96	20240805	0.00	N	079650	100	20 억		43542	N	N	0	N	00	N
13	20240829	130659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1187	35	2	3.04	2348553865	1790816	60013.94	1152	1440	1152	1497	807	1152	1311.44	0.22	0	-462	1158	1155	1149	1146	1140	1156	1147	20	345	100	760	1	1	20000000	237	15.22	0.34	12	8.95	78.00	3524.00	1840	20230915	-35.49	862	20240805	37.70	1748	-32.09	20240315	862	37.70	20240805	1840	-35.49	20230915	862	37.70	20240805	0.00	N	079650	100	20 억		43542	N	N	0	N	00	N
14	20240829	120656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1166	14	2	1.22	2127833164	1608389	53900.43	1152	1440	1152	1497	807	1152	1322.96	0.22	0	2397	1158	1155	1149	1146	1140	1156	1147	20	345	100	760	1	1	20000000	233	14.95	0.33	12	8.04	78.00	3524.00	1840	20230915	-36.63	862	20240805	35.27	1748	-33.30	20240315	862	35.27	20240805	1840	-36.63	20230915	862	35.27	20240805	0.00	N	079650	100	20 억		43542	N	N	0	N	00	N
15	20240829	110659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1181	29	2	2.52	2039036501	1532694	51363.74	1152	1440	1152	1497	807	1152	1330.36	0.22	0	736	1158	1155	1149	1146	1140	1156	1147	20	345	100	760	1	1	20000000	236	15.14	0.34	12	7.66	78.00	3524.00	1840	20230915	-35.82	862	20240805	37.01	1748	-32.44	20240315	862	37.01	20240805	1840	-35.82	20230915	862	37.01	20240805	0.00	N	079650	100	20 억		43542	N	N	0	N	00	N
16	20240829	100654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1240	88	2	7.64	1673504023	1231586	41272.99	1152	1440	1152	1497	807	1152	1358.82	0.22	0	112	1158	1155	1149	1146	1140	1156	1147	20	345	100	760	1	1	20000000	248	15.90	0.35	12	6.16	78.00	3524.00	1840	20230915	-32.61	862	20240805	43.85	1748	-29.06	20240315	862	43.85	20240805	1840	-32.61	20230915	862	43.85	20240805	0.00	N	079650	100	20 억		43542	Y	N	0	N	00	N
17	20240829	090657	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1158	6	2	0.52	40326	35	1.17	1152	1158	1152	1497	807	1152	1152.17	0.22	0	0	1158	1155	1149	1146	1140	1156	1147	20	345	100	760	1	1	20000000	232	14.85	0.33	12	0.00	78.00	3524.00	1840	20230915	-37.07	862	20240805	34.34	1748	-33.75	20240315	862	34.34	20240805	1840	-37.07	20230915	862	34.34	20240805	0.00	N	079650	100	20 억		43542	N	N	0	N	00	N
18	20240828	160636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1152	9	2	0.79	3420047	2984	17.24	1143	1152	1143	1485	801	1143	1146.13	0.22	0	-233	1179	1160	1134	1115	1089	1170	1125	20	342	100	750	1	1	20000000	230	14.77	0.33	12	0.01	78.00	3524.00	1840	20230915	-37.39	862	20240805	33.64	1748	-34.10	20240315	862	33.64	20240805	1840	-37.39	20230915	862	33.64	20240805	0.00	N	079650	100	20 억		43775	N	N	0	N	00	N
19	20240828	150640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1152	9	2	0.79	3420047	2984	17.24	1143	1152	1143	1485	801	1143	1146.13	0.22	0	-233	1179	1160	1134	1115	1089	1170	1125	20	342	100	750	1	1	20000000	230	14.77	0.33	12	0.01	78.00	3524.00	1840	20230915	-37.39	862	20240805	33.64	1748	-34.10	20240315	862	33.64	20240805	1840	-37.39	20230915	862	33.64	20240805	0.00	N	079650	100	20 억		43775	N	N	0	N	00	N
20	20240828	140643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1144	1	2	0.09	2450597	2142	12.38	1143	1152	1143	1485	801	1143	1144.07	0.22	0	-233	1179	1160	1134	1115	1089	1170	1125	20	342	100	750	1	1	20000000	229	14.67	0.32	12	0.01	78.00	3524.00	1840	20230915	-37.83	862	20240805	32.71	1748	-34.55	20240315	862	32.71	20240805	1840	-37.83	20230915	862	32.71	20240805	0.00	N	079650	100	20 억		43775	N	N	0	N	00	N
21	20240828	130640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1144	1	2	0.09	2301877	2012	11.62	1143	1152	1143	1485	801	1143	1144.07	0.22	0	-233	1179	1160	1134	1115	1089	1170	1125	20	342	100	750	1	1	20000000	229	14.67	0.32	12	0.01	78.00	3524.00	1840	20230915	-37.83	862	20240805	32.71	1748	-34.55	20240315	862	32.71	20240805	1840	-37.83	20230915	862	32.71	20240805	0.00	N	079650	100	20 억		43775	N	N	0	N	00	N
22	20240828	120638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1152	9	2	0.79	2194341	1918	11.08	1143	1152	1143	1485	801	1143	1144.08	0.22	0	-233	1179	1160	1134	1115	1089	1170	1125	20	342	100	750	1	1	20000000	230	14.77	0.33	12	0.01	78.00	3524.00	1840	20230915	-37.39	862	20240805	33.64	1748	-34.10	20240315	862	33.64	20240805	1840	-37.39	20230915	862	33.64	20240805	0.00	N	079650	100	20 억		43775	N	N	0	N	00	N
23	20240828	110638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1152	9	2	0.79	2194341	1918	11.08	1143	1152	1143	1485	801	1143	1144.08	0.22	0	-233	1179	1160	1134	1115	1089	1170	1125	20	342	100	750	1	1	20000000	230	14.77	0.33	12	0.01	78.00	3524.00	1840	20230915	-37.39	862	20240805	33.64	1748	-34.10	20240315	862	33.64	20240805	1840	-37.39	20230915	862	33.64	20240805	0.00	N	079650	100	20 억		43775	N	N	0	N	00	N
24	20240828	100703	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1152	9	2	0.79	2157477	1886	10.90	1143	1152	1143	1485	801	1143	1143.94	0.22	0	-201	1179	1160	1134	1115	1089	1170	1125	20	342	100	750	1	1	20000000	230	14.77	0.33	12	0.01	78.00	3524.00	1840	20230915	-37.39	862	20240805	33.64	1748	-34.10	20240315	862	33.64	20240805	1840	-37.39	20230915	862	33.64	20240805	0.00	N	079650	100	20 억		43775	N	N	0	N	00	N
25	20240828	090650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1152	9	2	0.79	1927107	1686	9.74	1143	1152	1143	1485	801	1143	1143.01	0.22	0	-1	1179	1160	1134	1115	1089	1170	1125	20	342	100	750	1	1	20000000	230	14.77	0.33	12	0.01	78.00	3524.00	1840	20230915	-37.39	862	20240805	33.64	1748	-34.10	20240315	862	33.64	20240805	1840	-37.39	20230915	862	33.64	20240805	0.00	N	079650	100	20 억		43775	N	N	0	N	00	N
26	20240827	160636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	1	2	0.09	19439117	17309	1488.31	1142	1153	1108	1484	800	1142	1123.06	0.22	0	-11	1152	1147	1144	1139	1136	1145	1137	20	342	100	750	1	1	20000000	229	14.65	0.32	12	0.09	78.00	3524.00	1840	20230915	-37.88	862	20240805	32.60	1748	-34.61	20240315	862	32.60	20240805	1840	-37.88	20230915	862	32.60	20240805	0.00	N	079650	100	20 억		43785	N	N	0	N	00	N
27	20240827	150639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	0	3	0.00	18760947	16713	1437.06	1142	1153	1108	1484	800	1142	1122.54	0.22	0	-11	1152	1147	1144	1139	1136	1145	1137	20	342	100	750	1	1	20000000	228	14.64	0.32	12	0.08	78.00	3524.00	1840	20230915	-37.93	862	20240805	32.48	1748	-34.67	20240315	862	32.48	20240805	1840	-37.93	20230915	862	32.48	20240805	0.00	N	079650	100	20 억		43785	N	N	0	N	00	N
28	20240827	140640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1125	-17	5	-1.49	17939154	15986	1374.55	1142	1153	1108	1484	800	1142	1122.18	0.22	0	-1	1152	1147	1144	1139	1136	1145	1137	20	342	100	750	1	1	20000000	225	14.42	0.32	12	0.08	78.00	3524.00	1840	20230915	-38.86	862	20240805	30.51	1748	-35.64	20240315	862	30.51	20240805	1840	-38.86	20230915	862	30.51	20240805	0.00	N	079650	100	20 억		43785	N	N	0	N	00	N
29	20240827	130643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1119	-23	5	-2.01	17921232	15970	1373.17	1142	1153	1108	1484	800	1142	1122.18	0.22	0	0	1152	1147	1144	1139	1136	1145	1137	20	342	100	750	1	1	20000000	224	14.35	0.32	12	0.08	78.00	3524.00	1840	20230915	-39.18	862	20240805	29.81	1748	-35.98	20240315	862	29.81	20240805	1840	-39.18	20230915	862	29.81	20240805	0.00	N	079650	100	20 억		43785	N	N	0	N	00	N
30	20240827	120646	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1108	-34	5	-2.98	15446493	13742	1181.60	1142	1153	1108	1484	800	1142	1124.04	0.22	0	79	1152	1147	1144	1139	1136	1145	1137	20	342	100	750	1	1	20000000	222	14.21	0.31	12	0.07	78.00	3524.00	1840	20230915	-39.78	862	20240805	28.54	1748	-36.61	20240315	862	28.54	20240805	1840	-39.78	20230915	862	28.54	20240805	0.00	N	079650	100	20 억		43785	N	N	0	N	00	N
31	20240827	110641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1125	-17	5	-1.49	9599053	8491	730.09	1142	1153	1121	1484	800	1142	1130.50	0.22	0	0	1152	1147	1144	1139	1136	1145	1137	20	342	100	750	1	1	20000000	225	14.42	0.32	12	0.04	78.00	3524.00	1840	20230915	-38.86	862	20240805	30.51	1748	-35.64	20240315	862	30.51	20240805	1840	-38.86	20230915	862	30.51	20240805	0.00	N	079650	100	20 억		43785	N	N	0	N	00	N
32	20240827	100639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	1	2	0.09	2192712	1920	165.09	1142	1153	1131	1484	800	1142	1142.04	0.22	0	0	1152	1147	1144	1139	1136	1145	1137	20	342	100	750	1	1	20000000	229	14.65	0.32	12	0.01	78.00	3524.00	1840	20230915	-37.88	862	20240805	32.60	1748	-34.61	20240315	862	32.60	20240805	1840	-37.88	20230915	862	32.60	20240805	0.00	N	079650	100	20 억		43785	N	N	0	N	00	N
33	20240827	090639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	0	3	0.00	1760964	1542	132.59	1142	1142	1142	1484	800	1142	1142.00	0.22	0	0	1152	1147	1144	1139	1136	1145	1137	20	342	100	750	1	1	20000000	228	14.64	0.32	12	0.01	78.00	3524.00	1840	20230915	-37.93	862	20240805	32.48	1748	-34.67	20240315	862	32.48	20240805	1840	-37.93	20230915	862	32.48	20240805	0.00	N	079650	100	20 억		43785	N	N	0	N	00	N
34	20240826	160630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	-7	5	-0.61	1329227	1163	9.70	1143	1149	1141	1493	805	1149	1142.93	0.22	0	-30	1198	1173	1153	1128	1108	1163	1118	20	344	100	750	1	1	20000000	228	14.64	0.32	12	0.01	78.00	3524.00	1840	20230915	-37.93	862	20240805	32.48	1748	-34.67	20240315	862	32.48	20240805	1840	-37.93	20230915	862	32.48	20240805	0.00	N	079650	100	20 억		43812	N	N	0	N	00	N
35	20240826	150635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	-7	5	-0.61	1095113	958	7.99	1143	1149	1141	1493	805	1149	1143.12	0.22	0	-27	1198	1173	1153	1128	1108	1163	1118	20	344	100	750	1	1	20000000	228	14.64	0.32	12	0.00	78.00	3524.00	1840	20230915	-37.93	862	20240805	32.48	1748	-34.67	20240315	862	32.48	20240805	1840	-37.93	20230915	862	32.48	20240805	0.00	N	079650	100	20 억		43812	N	N	0	N	00	N
36	20240826	140638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1144	-5	5	-0.44	848441	742	6.19	1143	1149	1141	1493	805	1149	1143.45	0.22	0	-27	1198	1173	1153	1128	1108	1163	1118	20	344	100	750	1	1	20000000	229	14.67	0.32	12	0.00	78.00	3524.00	1840	20230915	-37.83	862	20240805	32.71	1748	-34.55	20240315	862	32.71	20240805	1840	-37.83	20230915	862	32.71	20240805	0.00	N	079650	100	20 억		43812	N	N	0	N	00	N
37	20240826	130641	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1144	-5	5	-0.44	848441	742	6.19	1143	1149	1141	1493	805	1149	1143.45	0.22	0	-27	1198	1173	1153	1128	1108	1163	1118	20	344	100	750	1	1	20000000	229	14.67	0.32	12	0.00	78.00	3524.00	1840	20230915	-37.83	862	20240805	32.71	1748	-34.55	20240315	862	32.71	20240805	1840	-37.83	20230915	862	32.71	20240805	0.00	N	079650	100	20 억		43812	N	N	0	N	00	N
38	20240826	120636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	-4	5	-0.35	846155	740	6.17	1143	1149	1141	1493	805	1149	1143.45	0.22	0	-27	1198	1173	1153	1128	1108	1163	1118	20	344	100	750	1	1	20000000	229	14.68	0.32	12	0.00	78.00	3524.00	1840	20230915	-37.77	862	20240805	32.83	1748	-34.50	20240315	862	32.83	20240805	1840	-37.77	20230915	862	32.83	20240805	0.00	N	079650	100	20 억		43812	N	N	0	N	00	N
39	20240826	110636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	-4	5	-0.35	804935	704	5.87	1143	1149	1141	1493	805	1149	1143.37	0.22	0	-27	1198	1173	1153	1128	1108	1163	1118	20	344	100	750	1	1	20000000	229	14.68	0.32	12	0.00	78.00	3524.00	1840	20230915	-37.77	862	20240805	32.83	1748	-34.50	20240315	862	32.83	20240805	1840	-37.77	20230915	862	32.83	20240805	0.00	N	079650	100	20 억		43812	N	N	0	N	00	N
40	20240826	100639	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	-4	5	-0.35	763715	668	5.57	1143	1149	1141	1493	805	1149	1143.29	0.22	0	-27	1198	1173	1153	1128	1108	1163	1118	20	344	100	750	1	1	20000000	229	14.68	0.32	12	0.00	78.00	3524.00	1840	20230915	-37.77	862	20240805	32.83	1748	-34.50	20240315	862	32.83	20240805	1840	-37.77	20230915	862	32.83	20240805	0.00	N	079650	100	20 억		43812	N	N	0	N	00	N
41	20240826	090636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	-6	5	-0.52	341757	299	2.49	1143	1143	1143	1493	805	1149	1143.00	0.22	0	0	1198	1173	1153	1128	1108	1163	1118	20	344	100	750	1	1	20000000	229	14.65	0.32	12	0.00	78.00	3524.00	1840	20230915	-37.88	862	20240805	32.60	1748	-34.61	20240315	862	32.60	20240805	1840	-37.88	20230915	862	32.60	20240805	0.00	N	079650	100	20 억		43812	N	N	0	N	00	N
42	20240823	160633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1149	-18	5	-1.54	13836461	11991	649.21	1167	1178	1133	1517	817	1167	1153.89	0.22	0	-2	1175	1170	1167	1162	1159	1169	1161	20	350	100	770	1	1	20000000	230	14.73	0.33	12	0.06	78.00	3524.00	1840	20230915	-37.55	862	20240805	33.29	1748	-34.27	20240315	862	33.29	20240805	1840	-37.55	20230915	862	33.29	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
43	20240823	150638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	-17	5	-1.46	12799970	11089	600.38	1167	1178	1133	1517	817	1167	1154.28	0.22	0	-1	1175	1170	1167	1162	1159	1169	1161	20	350	100	770	1	1	20000000	230	14.74	0.33	12	0.06	78.00	3524.00	1840	20230915	-37.50	862	20240805	33.41	1748	-34.21	20240315	862	33.41	20240805	1840	-37.50	20230915	862	33.41	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
44	20240823	140636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	-17	5	-1.46	12297428	10650	576.61	1167	1178	1133	1517	817	1167	1154.67	0.22	0	1	1175	1170	1167	1162	1159	1169	1161	20	350	100	770	1	1	20000000	230	14.74	0.33	12	0.05	78.00	3524.00	1840	20230915	-37.50	862	20240805	33.41	1748	-34.21	20240315	862	33.41	20240805	1840	-37.50	20230915	862	33.41	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
45	20240823	130636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1147	-20	5	-1.71	12293986	10647	576.45	1167	1178	1133	1517	817	1167	1154.68	0.22	0	1	1175	1170	1167	1162	1159	1169	1161	20	350	100	770	1	1	20000000	229	14.71	0.33	12	0.05	78.00	3524.00	1840	20230915	-37.66	862	20240805	33.06	1748	-34.38	20240315	862	33.06	20240805	1840	-37.66	20230915	862	33.06	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
46	20240823	120634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1140	-27	5	-2.31	12253953	10612	574.55	1167	1178	1133	1517	817	1167	1154.71	0.22	0	1	1175	1170	1167	1162	1159	1169	1161	20	350	100	770	1	1	20000000	228	14.62	0.32	12	0.05	78.00	3524.00	1840	20230915	-38.04	862	20240805	32.25	1748	-34.78	20240315	862	32.25	20240805	1840	-38.04	20230915	862	32.25	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
47	20240823	110635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	-25	5	-2.14	12200223	10565	572.01	1167	1178	1133	1517	817	1167	1154.76	0.22	0	1	1175	1170	1167	1162	1159	1169	1161	20	350	100	770	1	1	20000000	228	14.64	0.32	12	0.05	78.00	3524.00	1840	20230915	-37.93	862	20240805	32.48	1748	-34.67	20240315	862	32.48	20240805	1840	-37.93	20230915	862	32.48	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
48	20240823	100635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	-22	5	-1.89	12113357	10489	567.89	1167	1178	1133	1517	817	1167	1154.85	0.22	0	-1	1175	1170	1167	1162	1159	1169	1161	20	350	100	770	1	1	20000000	229	14.68	0.32	12	0.05	78.00	3524.00	1840	20230915	-37.77	862	20240805	32.83	1748	-34.50	20240315	862	32.83	20240805	1840	-37.77	20230915	862	32.83	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
49	20240823	090637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	-8	5	-0.69	2998732	2570	139.14	1167	1178	1158	1517	817	1167	1166.82	0.22	0	-1	1175	1170	1167	1162	1159	1169	1161	20	350	100	770	1	1	20000000	232	14.86	0.33	12	0.01	78.00	3524.00	1840	20230915	-37.01	862	20240805	34.45	1748	-33.70	20240315	862	34.45	20240805	1840	-37.01	20230915	862	34.45	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
50	20240822	160632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1167	-5	5	-0.43	2164095	1847	12.22	1172	1172	1164	1523	821	1172	1171.67	0.22	0	-10	1184	1178	1167	1161	1150	1181	1164	20	351	100	770	1	1	20000000	233	14.96	0.33	12	0.01	78.00	3524.00	1840	20230915	-36.58	862	20240805	35.38	1748	-33.24	20240315	862	35.38	20240805	1840	-36.58	20230915	862	35.38	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
51	20240822	150637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1165	-7	5	-0.60	2150095	1835	12.14	1172	1172	1164	1523	821	1172	1171.71	0.22	0	-10	1184	1178	1167	1161	1150	1181	1164	20	351	100	770	1	1	20000000	233	14.94	0.33	12	0.01	78.00	3524.00	1840	20230915	-36.68	862	20240805	35.15	1748	-33.35	20240315	862	35.15	20240805	1840	-36.68	20230915	862	35.15	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
52	20240822	140637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1169	-3	5	-0.26	2141936	1828	12.10	1172	1172	1164	1523	821	1172	1171.73	0.22	0	-10	1184	1178	1167	1161	1150	1181	1164	20	351	100	770	1	1	20000000	234	14.99	0.33	12	0.01	78.00	3524.00	1840	20230915	-36.47	862	20240805	35.61	1748	-33.12	20240315	862	35.61	20240805	1840	-36.47	20230915	862	35.61	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
53	20240822	130638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1169	-3	5	-0.26	2129124	1817	12.02	1172	1172	1169	1523	821	1172	1171.78	0.22	0	-10	1184	1178	1167	1161	1150	1181	1164	20	351	100	770	1	1	20000000	234	14.99	0.33	12	0.01	78.00	3524.00	1840	20230915	-36.47	862	20240805	35.61	1748	-33.12	20240315	862	35.61	20240805	1840	-36.47	20230915	862	35.61	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
54	20240822	120640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	-2	5	-0.17	2012224	1717	11.36	1172	1172	1170	1523	821	1172	1171.94	0.22	0	-10	1184	1178	1167	1161	1150	1181	1164	20	351	100	770	1	1	20000000	234	15.00	0.33	12	0.01	78.00	3524.00	1840	20230915	-36.41	862	20240805	35.73	1748	-33.07	20240315	862	35.73	20240805	1840	-36.41	20230915	862	35.73	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
55	20240822	110634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	-2	5	-0.17	2012224	1717	11.36	1172	1172	1170	1523	821	1172	1171.94	0.22	0	-10	1184	1178	1167	1161	1150	1181	1164	20	351	100	770	1	1	20000000	234	15.00	0.33	12	0.01	78.00	3524.00	1840	20230915	-36.41	862	20240805	35.73	1748	-33.07	20240315	862	35.73	20240805	1840	-36.41	20230915	862	35.73	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
56	20240822	100633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	-2	5	-0.17	1954894	1668	11.04	1172	1172	1170	1523	821	1172	1172.00	0.22	0	-10	1184	1178	1167	1161	1150	1181	1164	20	351	100	770	1	1	20000000	234	15.00	0.33	12	0.01	78.00	3524.00	1840	20230915	-36.41	862	20240805	35.73	1748	-33.07	20240315	862	35.73	20240805	1840	-36.41	20230915	862	35.73	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
57	20240822	090635	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	0	3	0.00	182832	156	1.03	1172	1172	1172	1523	821	1172	1172.00	0.22	0	0	1184	1178	1167	1161	1150	1181	1164	20	351	100	770	1	1	20000000	234	15.03	0.33	12	0.00	78.00	3524.00	1840	20230915	-36.30	862	20240805	35.96	1748	-32.95	20240315	862	35.96	20240805	1840	-36.30	20230915	862	35.96	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
58	20240821	160630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	16	2	1.38	17522136	15112	113.76	1168	1173	1156	1502	810	1156	1159.48	0.22	0	0	1172	1163	1149	1140	1126	1168	1145	20	346	100	760	1	1	20000000	234	15.03	0.33	12	0.08	78.00	3524.00	1840	20230915	-36.30	862	20240805	35.96	1748	-32.95	20240315	862	35.96	20240805	1840	-36.30	20230915	862	35.96	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
59	20240821	150637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	16	2	1.38	17491773	15086	113.57	1168	1173	1156	1502	810	1156	1159.47	0.22	0	0	1172	1163	1149	1140	1126	1168	1145	20	346	100	760	1	1	20000000	234	15.03	0.33	12	0.08	78.00	3524.00	1840	20230915	-36.30	862	20240805	35.96	1748	-32.95	20240315	862	35.96	20240805	1840	-36.30	20230915	862	35.96	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
60	20240821	140633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	16	2	1.38	17481225	15077	113.50	1168	1173	1156	1502	810	1156	1159.46	0.22	0	0	1172	1163	1149	1140	1126	1168	1145	20	346	100	760	1	1	20000000	234	15.03	0.33	12	0.08	78.00	3524.00	1840	20230915	-36.30	862	20240805	35.96	1748	-32.95	20240315	862	35.96	20240805	1840	-36.30	20230915	862	35.96	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
61	20240821	130640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1173	17	2	1.47	16305709	14074	105.95	1168	1173	1156	1502	810	1156	1158.57	0.22	0	0	1172	1163	1149	1140	1126	1168	1145	20	346	100	760	1	1	20000000	235	15.04	0.33	12	0.07	78.00	3524.00	1840	20230915	-36.25	862	20240805	36.08	1748	-32.89	20240315	862	36.08	20240805	1840	-36.25	20230915	862	36.08	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
62	20240821	120640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1157	1	2	0.09	5730674	4947	37.24	1168	1173	1156	1502	810	1156	1158.41	0.22	0	58	1172	1163	1149	1140	1126	1168	1145	20	346	100	760	1	1	20000000	231	14.83	0.33	12	0.02	78.00	3524.00	1840	20230915	-37.12	862	20240805	34.22	1748	-33.81	20240315	862	34.22	20240805	1840	-37.12	20230915	862	34.22	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
63	20240821	110634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	3	2	0.26	5723732	4941	37.20	1168	1173	1156	1502	810	1156	1158.42	0.22	0	58	1172	1163	1149	1140	1126	1168	1145	20	346	100	760	1	1	20000000	232	14.86	0.33	12	0.02	78.00	3524.00	1840	20230915	-37.01	862	20240805	34.45	1748	-33.70	20240315	862	34.45	20240805	1840	-37.01	20230915	862	34.45	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
64	20240821	100640	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	3	2	0.26	5723732	4941	37.20	1168	1173	1156	1502	810	1156	1158.42	0.22	0	58	1172	1163	1149	1140	1126	1168	1145	20	346	100	760	1	1	20000000	232	14.86	0.33	12	0.02	78.00	3524.00	1840	20230915	-37.01	862	20240805	34.45	1748	-33.70	20240315	862	34.45	20240805	1840	-37.01	20230915	862	34.45	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
65	20240821	090633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1165	9	2	0.78	763206	654	4.92	1168	1168	1165	1502	810	1156	1166.98	0.22	0	0	1172	1163	1149	1140	1126	1168	1145	20	346	100	760	1	1	20000000	233	14.94	0.33	12	0.00	78.00	3524.00	1840	20230915	-36.68	862	20240805	35.15	1748	-33.35	20240315	862	35.15	20240805	1840	-36.68	20230915	862	35.15	20240805	0.00	N	079650	100	20 억		43813	N	N	0	N	00	N
66	20240820	160625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1156	21	2	1.85	15275019	13284	28.81	1135	1158	1135	1475	795	1135	1149.89	0.22	0	71	1238	1186	1137	1085	1036	1162	1061	20	340	100	740	1	1	20000000	231	14.82	0.33	12	0.07	78.00	3524.00	1840	20230915	-37.17	862	20240805	34.11	1748	-33.87	20240315	862	34.11	20240805	1840	-37.17	20230915	862	34.11	20240805	0.00	N	079650	100	20 억		43742	N	N	0	N	00	N
67	20240820	150634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1155	20	2	1.76	15028554	13071	28.34	1135	1158	1135	1475	795	1135	1149.78	0.22	0	59	1238	1186	1137	1085	1036	1162	1061	20	340	100	740	1	1	20000000	231	14.81	0.33	12	0.07	78.00	3524.00	1840	20230915	-37.23	862	20240805	33.99	1748	-33.92	20240315	862	33.99	20240805	1840	-37.23	20230915	862	33.99	20240805	0.00	N	079650	100	20 억		43742	N	N	0	N	00	N
68	20240820	140632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1154	19	2	1.67	15026244	13069	28.34	1135	1158	1135	1475	795	1135	1149.78	0.22	0	59	1238	1186	1137	1085	1036	1162	1061	20	340	100	740	1	1	20000000	231	14.79	0.33	12	0.07	78.00	3524.00	1840	20230915	-37.28	862	20240805	33.87	1748	-33.98	20240315	862	33.87	20240805	1840	-37.28	20230915	862	33.87	20240805	0.00	N	079650	100	20 억		43742	N	N	0	N	00	N
69	20240820	130634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1154	19	2	1.67	10108984	8808	19.10	1135	1158	1135	1475	795	1135	1147.72	0.22	0	59	1238	1186	1137	1085	1036	1162	1061	20	340	100	740	1	1	20000000	231	14.79	0.33	12	0.04	78.00	3524.00	1840	20230915	-37.28	862	20240805	33.87	1748	-33.98	20240315	862	33.87	20240805	1840	-37.28	20230915	862	33.87	20240805	0.00	N	079650	100	20 억		43742	N	N	0	N	00	N
70	20240820	120632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1154	19	2	1.67	9739704	8488	18.41	1135	1158	1135	1475	795	1135	1147.49	0.22	0	59	1238	1186	1137	1085	1036	1162	1061	20	340	100	740	1	1	20000000	231	14.79	0.33	12	0.04	78.00	3524.00	1840	20230915	-37.28	862	20240805	33.87	1748	-33.98	20240315	862	33.87	20240805	1840	-37.28	20230915	862	33.87	20240805	0.00	N	079650	100	20 억		43742	N	N	0	N	00	N
71	20240820	110630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1151	16	2	1.41	4455184	3897	8.45	1135	1158	1135	1475	795	1135	1143.26	0.22	0	59	1238	1186	1137	1085	1036	1162	1061	20	340	100	740	1	1	20000000	230	14.76	0.33	12	0.02	78.00	3524.00	1840	20230915	-37.45	862	20240805	33.53	1748	-34.15	20240315	862	33.53	20240805	1840	-37.45	20230915	862	33.53	20240805	0.00	N	079650	100	20 억		43742	N	N	0	N	00	N
72	20240820	100628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1154	19	2	1.67	4086678	3577	7.76	1135	1158	1135	1475	795	1135	1142.51	0.22	0	59	1238	1186	1137	1085	1036	1162	1061	20	340	100	740	1	1	20000000	231	14.79	0.33	12	0.02	78.00	3524.00	1840	20230915	-37.28	862	20240805	33.87	1748	-33.98	20240315	862	33.87	20240805	1840	-37.28	20230915	862	33.87	20240805	0.00	N	079650	100	20 억		43742	N	N	0	N	00	N
73	20240820	090630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1158	23	2	2.03	2400586	2114	4.58	1135	1158	1135	1475	795	1135	1135.57	0.22	0	0	1238	1186	1137	1085	1036	1162	1061	20	340	100	740	1	1	20000000	232	14.85	0.33	12	0.01	78.00	3524.00	1840	20230915	-37.07	862	20240805	34.34	1748	-33.75	20240315	862	34.34	20240805	1840	-37.07	20230915	862	34.34	20240805	0.00	N	079650	100	20 억		43742	N	N	0	N	00	N
74	20240819	160622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1135	-28	5	-2.41	52921924	46110	407.58	1175	1189	1088	1511	815	1163	1147.73	0.22	0	718	1211	1186	1168	1143	1125	1178	1135	20	348	100	760	1	1	20000000	227	14.55	0.32	12	0.23	78.00	3524.00	1840	20230915	-38.32	862	20240805	31.67	1748	-35.07	20240315	862	31.67	20240805	1840	-38.32	20230915	862	31.67	20240805	0.00	N	079650	100	20 억		43024	N	N	0	N	00	N
75	20240819	150627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1152	-11	5	-0.95	36408096	31563	279.00	1175	1189	1148	1511	815	1163	1153.51	0.22	0	701	1211	1186	1168	1143	1125	1178	1135	20	348	100	760	1	1	20000000	230	14.77	0.33	12	0.16	78.00	3524.00	1840	20230915	-37.39	862	20240805	33.64	1748	-34.10	20240315	862	33.64	20240805	1840	-37.39	20230915	862	33.64	20240805	0.00	N	079650	100	20 억		43024	N	N	0	N	00	N
76	20240819	140628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1154	-9	5	-0.77	26728750	23141	204.55	1175	1189	1148	1511	815	1163	1155.04	0.22	0	701	1211	1186	1168	1143	1125	1178	1135	20	348	100	760	1	1	20000000	231	14.79	0.33	12	0.12	78.00	3524.00	1840	20230915	-37.28	862	20240805	33.87	1748	-33.98	20240315	862	33.87	20240805	1840	-37.28	20230915	862	33.87	20240805	0.00	N	079650	100	20 억		43024	N	N	0	N	00	N
77	20240819	130625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1151	-12	5	-1.03	23054529	19957	176.41	1175	1189	1148	1511	815	1163	1155.21	0.22	0	701	1211	1186	1168	1143	1125	1178	1135	20	348	100	760	1	1	20000000	230	14.76	0.33	12	0.10	78.00	3524.00	1840	20230915	-37.45	862	20240805	33.53	1748	-34.15	20240315	862	33.53	20240805	1840	-37.45	20230915	862	33.53	20240805	0.00	N	079650	100	20 억		43024	N	N	0	N	00	N
78	20240819	120626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1151	-12	5	-1.03	22824298	19757	174.64	1175	1189	1148	1511	815	1163	1155.25	0.22	0	701	1211	1186	1168	1143	1125	1178	1135	20	348	100	760	1	1	20000000	230	14.76	0.33	12	0.10	78.00	3524.00	1840	20230915	-37.45	862	20240805	33.53	1748	-34.15	20240315	862	33.53	20240805	1840	-37.45	20230915	862	33.53	20240805	0.00	N	079650	100	20 억		43024	N	N	0	N	00	N
79	20240819	110627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1151	-12	5	-1.03	13887465	11987	105.96	1175	1189	1148	1511	815	1163	1158.54	0.22	0	539	1211	1186	1168	1143	1125	1178	1135	20	348	100	760	1	1	20000000	230	14.76	0.33	12	0.06	78.00	3524.00	1840	20230915	-37.45	862	20240805	33.53	1748	-34.15	20240315	862	33.53	20240805	1840	-37.45	20230915	862	33.53	20240805	0.00	N	079650	100	20 억		43024	N	N	0	N	00	N
80	20240819	100628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1152	-11	5	-0.95	13001440	11217	99.15	1175	1189	1148	1511	815	1163	1159.08	0.22	0	539	1211	1186	1168	1143	1125	1178	1135	20	348	100	760	1	1	20000000	230	14.77	0.33	12	0.06	78.00	3524.00	1840	20230915	-37.39	862	20240805	33.64	1748	-34.10	20240315	862	33.64	20240805	1840	-37.39	20230915	862	33.64	20240805	0.00	N	079650	100	20 억		43024	N	N	0	N	00	N
81	20240819	090627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	9	2	0.77	1590982	1355	11.98	1175	1189	1172	1511	815	1163	1174.16	0.22	0	-1	1211	1186	1168	1143	1125	1178	1135	20	348	100	760	1	1	20000000	234	15.03	0.33	12	0.01	78.00	3524.00	1840	20230915	-36.30	862	20240805	35.96	1748	-32.95	20240315	862	35.96	20240805	1840	-36.30	20230915	862	35.96	20240805	0.00	N	079650	100	20 억		43024	N	N	0	N	00	N
82	20240816	160621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1163	-1	5	-0.09	13229332	11313	93.68	1164	1193	1150	1513	815	1164	1169.39	0.22	0	-1327	1191	1177	1166	1152	1141	1184	1159	20	349	100	760	1	1	20000000	233	14.91	0.33	12	0.06	78.00	3524.00	1840	20230915	-36.79	862	20240805	34.92	1748	-33.47	20240315	862	34.92	20240805	1840	-36.79	20230915	862	34.92	20240805	0.00	N	079650	100	20 억		43064	N	N	0	N	00	N
83	20240816	150624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1162	-2	5	-0.17	11104060	9484	78.54	1164	1193	1162	1513	815	1164	1170.82	0.22	0	-764	1191	1177	1166	1152	1141	1184	1159	20	349	100	760	1	1	20000000	232	14.90	0.33	12	0.05	78.00	3524.00	1840	20230915	-36.85	862	20240805	34.80	1748	-33.52	20240315	862	34.80	20240805	1840	-36.85	20230915	862	34.80	20240805	0.00	N	079650	100	20 억		43064	N	N	0	N	00	N
84	20240816	140627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	6	2	0.52	8526533	7270	60.20	1164	1193	1164	1513	815	1164	1172.84	0.22	0	-762	1191	1177	1166	1152	1141	1184	1159	20	349	100	760	1	1	20000000	234	15.00	0.33	12	0.04	78.00	3524.00	1840	20230915	-36.41	862	20240805	35.73	1748	-33.07	20240315	862	35.73	20240805	1840	-36.41	20230915	862	35.73	20240805	0.00	N	079650	100	20 억		43064	N	N	0	N	00	N
85	20240816	130628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1176	12	2	1.03	5148006	4383	36.30	1164	1193	1164	1513	815	1164	1174.54	0.22	0	-762	1191	1177	1166	1152	1141	1184	1159	20	349	100	760	1	1	20000000	235	15.08	0.33	12	0.02	78.00	3524.00	1840	20230915	-36.09	862	20240805	36.43	1748	-32.72	20240315	862	36.43	20240805	1840	-36.09	20230915	862	36.43	20240805	0.00	N	079650	100	20 억		43064	N	N	0	N	00	N
86	20240816	120624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	15	2	1.29	4414170	3759	31.13	1164	1193	1164	1513	815	1164	1174.29	0.22	0	-762	1191	1177	1166	1152	1141	1184	1159	20	349	100	760	1	1	20000000	236	15.12	0.33	12	0.02	78.00	3524.00	1840	20230915	-35.92	862	20240805	36.77	1748	-32.55	20240315	862	36.77	20240805	1840	-35.92	20230915	862	36.77	20240805	0.00	N	079650	100	20 억		43064	N	N	0	N	00	N
87	20240816	110627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1181	17	2	1.46	4201815	3579	29.64	1164	1193	1164	1513	815	1164	1174.02	0.22	0	-762	1191	1177	1166	1152	1141	1184	1159	20	349	100	760	1	1	20000000	236	15.14	0.34	12	0.02	78.00	3524.00	1840	20230915	-35.82	862	20240805	37.01	1748	-32.44	20240315	862	37.01	20240805	1840	-35.82	20230915	862	37.01	20240805	0.00	N	079650	100	20 억		43064	N	N	0	N	00	N
88	20240816	100623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1171	7	2	0.60	3028132	2587	21.42	1164	1193	1164	1513	815	1164	1170.52	0.22	0	-531	1191	1177	1166	1152	1141	1184	1159	20	349	100	760	1	1	20000000	234	15.01	0.33	12	0.01	78.00	3524.00	1840	20230915	-36.36	862	20240805	35.85	1748	-33.01	20240315	862	35.85	20240805	1840	-36.36	20230915	862	35.85	20240805	0.00	N	079650	100	20 억		43064	N	N	0	N	00	N
89	20240816	090625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1190	26	2	2.23	1978243	1698	14.06	1164	1193	1164	1513	815	1164	1165.04	0.22	0	-1	1191	1177	1166	1152	1141	1184	1159	20	349	100	760	1	1	20000000	238	15.26	0.34	12	0.01	78.00	3524.00	1840	20230915	-35.33	862	20240805	38.05	1748	-31.92	20240315	862	38.05	20240805	1840	-35.33	20230915	862	38.05	20240805	0.00	N	079650	100	20 억		43064	N	N	0	N	00	N
90	20240814	160624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1164	0	3	0.00	8836581	7595	109.58	1155	1180	1155	1513	815	1164	1163.47	0.21	0	86	1170	1167	1161	1158	1152	1168	1159	20	349	100	760	1	1	20000000	233	14.92	0.33	12	0.04	78.00	3524.00	1840	20230915	-36.74	862	20240805	35.03	1748	-33.41	20240315	862	35.03	20240805	1840	-36.74	20230915	862	35.03	20240805	0.00	N	079650	100	20 억		42978	N	N	0	N	00	N
91	20240814	150625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1166	2	2	0.17	8423246	7240	104.46	1155	1180	1155	1513	815	1164	1163.43	0.21	0	87	1170	1167	1161	1158	1152	1168	1159	20	349	100	760	1	1	20000000	233	14.95	0.33	12	0.04	78.00	3524.00	1840	20230915	-36.63	862	20240805	35.27	1748	-33.30	20240315	862	35.27	20240805	1840	-36.63	20230915	862	35.27	20240805	0.00	N	079650	100	20 억		42978	N	N	0	N	00	N
92	20240814	140630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1167	3	2	0.26	8153906	7008	101.11	1155	1180	1155	1513	815	1164	1163.51	0.21	0	87	1170	1167	1161	1158	1152	1168	1159	20	349	100	760	1	1	20000000	233	14.96	0.33	12	0.04	78.00	3524.00	1840	20230915	-36.58	862	20240805	35.38	1748	-33.24	20240315	862	35.38	20240805	1840	-36.58	20230915	862	35.38	20240805	0.00	N	079650	100	20 억		42978	N	N	0	N	00	N
93	20240814	130627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	6	2	0.52	8130539	6988	100.82	1155	1180	1155	1513	815	1164	1163.50	0.21	0	87	1170	1167	1161	1158	1152	1168	1159	20	349	100	760	1	1	20000000	234	15.00	0.33	12	0.03	78.00	3524.00	1840	20230915	-36.41	862	20240805	35.73	1748	-33.07	20240315	862	35.73	20240805	1840	-36.41	20230915	862	35.73	20240805	0.00	N	079650	100	20 억		42978	N	N	0	N	00	N
94	20240814	120623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	8	2	0.69	8094269	6957	100.38	1155	1180	1155	1513	815	1164	1163.47	0.21	0	87	1170	1167	1161	1158	1152	1168	1159	20	349	100	760	1	1	20000000	234	15.03	0.33	12	0.03	78.00	3524.00	1840	20230915	-36.30	862	20240805	35.96	1748	-32.95	20240315	862	35.96	20240805	1840	-36.30	20230915	862	35.96	20240805	0.00	N	079650	100	20 억		42978	N	N	0	N	00	N
95	20240814	110621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1173	9	2	0.77	7265911	6246	90.12	1155	1180	1155	1513	815	1164	1163.29	0.21	0	86	1170	1167	1161	1158	1152	1168	1159	20	349	100	760	1	1	20000000	235	15.04	0.33	12	0.03	78.00	3524.00	1840	20230915	-36.25	862	20240805	36.08	1748	-32.89	20240315	862	36.08	20240805	1840	-36.25	20230915	862	36.08	20240805	0.00	N	079650	100	20 억		42978	N	N	0	N	00	N
96	20240814	100620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1166	2	2	0.17	6866768	5905	85.20	1155	1166	1155	1513	815	1164	1162.87	0.21	0	86	1170	1167	1161	1158	1152	1168	1159	20	349	100	760	1	1	20000000	233	14.95	0.33	12	0.03	78.00	3524.00	1840	20230915	-36.63	862	20240805	35.27	1748	-33.30	20240315	862	35.27	20240805	1840	-36.63	20230915	862	35.27	20240805	0.00	N	079650	100	20 억		42978	N	N	0	N	00	N
97	20240814	090653	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1164	0	3	0.00	122736	106	1.53	1155	1164	1155	1513	815	1164	1157.89	0.21	0	0	1170	1167	1161	1158	1152	1168	1159	20	349	100	760	1	1	20000000	233	14.92	0.33	12	0.00	78.00	3524.00	1840	20230915	-36.74	862	20240805	35.03	1748	-33.41	20240315	862	35.03	20240805	1840	-36.74	20230915	862	35.03	20240805	0.00	N	079650	100	20 억		42978	N	N	0	N	00	N
98	20240813	160614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1164	0	3	0.00	8022485	6930	53.33	1164	1164	1155	1513	815	1164	1157.65	0.21	0	33	1243	1203	1179	1139	1115	1191	1127	20	349	100	760	1	1	20000000	233	14.92	0.33	12	0.03	78.00	3524.00	1840	20230915	-36.74	862	20240805	35.03	1748	-33.41	20240315	862	35.03	20240805	1840	-36.74	20230915	862	35.03	20240805	0.00	N	079650	100	20 억		42944	N	N	0	N	00	N
99	20240813	150618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1163	-1	5	-0.09	7490862	6473	49.81	1164	1164	1155	1513	815	1164	1157.25	0.21	0	72	1243	1203	1179	1139	1115	1191	1127	20	349	100	760	1	1	20000000	233	14.91	0.33	12	0.03	78.00	3524.00	1840	20230915	-36.79	862	20240805	34.92	1748	-33.47	20240315	862	34.92	20240805	1840	-36.79	20230915	862	34.92	20240805	0.00	N	079650	100	20 억		42944	N	N	0	N	00	N
100	20240813	140620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	-4	5	-0.34	7373459	6372	49.03	1164	1164	1155	1513	815	1164	1157.17	0.21	0	38	1243	1203	1179	1139	1115	1191	1127	20	349	100	760	1	1	20000000	232	14.87	0.33	12	0.03	78.00	3524.00	1840	20230915	-36.96	862	20240805	34.57	1748	-33.64	20240315	862	34.57	20240805	1840	-36.96	20230915	862	34.57	20240805	0.00	N	079650	100	20 억		42944	N	N	0	N	00	N
101	20240813	130620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1156	-8	5	-0.69	7137979	6169	47.47	1164	1164	1155	1513	815	1164	1157.07	0.21	0	38	1243	1203	1179	1139	1115	1191	1127	20	349	100	760	1	1	20000000	231	14.82	0.33	12	0.03	78.00	3524.00	1840	20230915	-37.17	862	20240805	34.11	1748	-33.87	20240315	862	34.11	20240805	1840	-37.17	20230915	862	34.11	20240805	0.00	N	079650	100	20 억		42944	N	N	0	N	00	N
102	20240813	120614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	-3	5	-0.26	2069833	1782	13.71	1164	1164	1156	1513	815	1164	1161.52	0.21	0	38	1243	1203	1179	1139	1115	1191	1127	20	349	100	760	1	1	20000000	232	14.88	0.33	12	0.01	78.00	3524.00	1840	20230915	-36.90	862	20240805	34.69	1748	-33.58	20240315	862	34.69	20240805	1840	-36.90	20230915	862	34.69	20240805	0.00	N	079650	100	20 억		42944	N	N	0	N	00	N
103	20240813	110614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	-3	5	-0.26	1952572	1681	12.94	1164	1164	1156	1513	815	1164	1161.55	0.21	0	38	1243	1203	1179	1139	1115	1191	1127	20	349	100	760	1	1	20000000	232	14.88	0.33	12	0.01	78.00	3524.00	1840	20230915	-36.90	862	20240805	34.69	1748	-33.58	20240315	862	34.69	20240805	1840	-36.90	20230915	862	34.69	20240805	0.00	N	079650	100	20 억		42944	N	N	0	N	00	N
104	20240813	100616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1158	-6	5	-0.52	1742682	1500	11.54	1164	1164	1158	1513	815	1164	1161.79	0.21	0	38	1243	1203	1179	1139	1115	1191	1127	20	349	100	760	1	1	20000000	232	14.85	0.33	12	0.01	78.00	3524.00	1840	20230915	-37.07	862	20240805	34.34	1748	-33.75	20240315	862	34.34	20240805	1840	-37.07	20230915	862	34.34	20240805	0.00	N	079650	100	20 억		42944	N	N	0	N	00	N
105	20240813	090619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1163	-1	5	-0.09	981250	843	6.49	1164	1164	1163	1513	815	1164	1164.00	0.21	0	38	1243	1203	1179	1139	1115	1191	1127	20	349	100	760	1	1	20000000	233	14.91	0.33	12	0.00	78.00	3524.00	1840	20230915	-36.79	862	20240805	34.92	1748	-33.47	20240315	862	34.92	20240805	1840	-36.79	20230915	862	34.92	20240805	0.00	N	079650	100	20 억		42944	N	N	0	N	00	N
106	20240812	160612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1164	10	2	0.87	15253243	12994	204.60	1219	1219	1155	1500	808	1154	1173.87	0.22	0	-145	1206	1179	1158	1131	1110	1193	1145	20	346	100	760	1	1	20000000	233	14.92	0.33	12	0.06	78.00	3524.00	1840	20230915	-36.74	862	20240805	35.03	1748	-33.41	20240315	862	35.03	20240805	1840	-36.74	20230915	862	35.03	20240805	0.00	N	079650	100	20 억		43089	N	N	0	N	00	N
107	20240812	150612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1164	10	2	0.87	10115049	8583	135.14	1219	1219	1155	1500	808	1154	1178.50	0.22	0	4	1206	1179	1158	1131	1110	1193	1145	20	346	100	760	1	1	20000000	233	14.92	0.33	12	0.04	78.00	3524.00	1840	20230915	-36.74	862	20240805	35.03	1748	-33.41	20240315	862	35.03	20240805	1840	-36.74	20230915	862	35.03	20240805	0.00	N	079650	100	20 억		43089	N	N	0	N	00	N
108	20240812	140611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1165	11	2	0.95	8762481	7421	116.85	1219	1219	1155	1500	808	1154	1180.78	0.22	0	4	1206	1179	1158	1131	1110	1193	1145	20	346	100	760	1	1	20000000	233	14.94	0.33	12	0.04	78.00	3524.00	1840	20230915	-36.68	862	20240805	35.15	1748	-33.35	20240315	862	35.15	20240805	1840	-36.68	20230915	862	35.15	20240805	0.00	N	079650	100	20 억		43089	N	N	0	N	00	N
109	20240812	130609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1162	8	2	0.69	8734521	7397	116.47	1219	1219	1155	1500	808	1154	1180.83	0.22	0	4	1206	1179	1158	1131	1110	1193	1145	20	346	100	760	1	1	20000000	232	14.90	0.33	12	0.04	78.00	3524.00	1840	20230915	-36.85	862	20240805	34.80	1748	-33.52	20240315	862	34.80	20240805	1840	-36.85	20230915	862	34.80	20240805	0.00	N	079650	100	20 억		43089	N	N	0	N	00	N
110	20240812	120607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1164	10	2	0.87	6254755	5263	82.87	1219	1219	1155	1500	808	1154	1188.45	0.22	0	22	1206	1179	1158	1131	1110	1193	1145	20	346	100	760	1	1	20000000	233	14.92	0.33	12	0.03	78.00	3524.00	1840	20230915	-36.74	862	20240805	35.03	1748	-33.41	20240315	862	35.03	20240805	1840	-36.74	20230915	862	35.03	20240805	0.00	N	079650	100	20 억		43089	N	N	0	N	00	N
111	20240812	110609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	7	2	0.61	5581786	4685	73.77	1219	1219	1155	1500	808	1154	1191.43	0.22	0	22	1206	1179	1158	1131	1110	1193	1145	20	346	100	760	1	1	20000000	232	14.88	0.33	12	0.02	78.00	3524.00	1840	20230915	-36.90	862	20240805	34.69	1748	-33.58	20240315	862	34.69	20240805	1840	-36.90	20230915	862	34.69	20240805	0.00	N	079650	100	20 억		43089	N	N	0	N	00	N
112	20240812	100605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	16	2	1.39	5575966	4680	73.69	1219	1219	1155	1500	808	1154	1191.46	0.22	0	21	1206	1179	1158	1131	1110	1193	1145	20	346	100	760	1	1	20000000	234	15.00	0.33	12	0.02	78.00	3524.00	1840	20230915	-36.41	862	20240805	35.73	1748	-33.07	20240315	862	35.73	20240805	1840	-36.41	20230915	862	35.73	20240805	0.00	N	079650	100	20 억		43089	N	N	0	N	00	N
113	20240812	090604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1182	28	2	2.43	4113491	3431	54.02	1219	1219	1155	1500	808	1154	1198.95	0.22	0	0	1206	1179	1158	1131	1110	1193	1145	20	346	100	760	1	1	20000000	236	15.15	0.34	12	0.02	78.00	3524.00	1840	20230915	-35.76	862	20240805	37.12	1748	-32.38	20240315	862	37.12	20240805	1840	-35.76	20230915	862	37.12	20240805	0.00	N	079650	100	20 억		43089	N	N	0	N	00	N
114	20240809	160602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1154	34	2	3.04	7379443	6350	5.75	1137	1185	1137	1456	784	1120	1162.12	0.21	0	131	1312	1216	1167	1071	1022	1264	1119	20	336	100	730	1	1	20000000	231	14.79	0.33	12	0.03	78.00	3524.00	1840	20230915	-37.28	862	20240805	33.87	1748	-33.98	20240315	862	33.87	20240805	1840	-37.28	20230915	862	33.87	20240805	0.00	N	079650	100	20 억		42958	N	N	0	N	00	N
115	20240809	150617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1153	33	2	2.95	7119675	6125	5.54	1137	1185	1137	1456	784	1120	1162.40	0.21	0	149	1312	1216	1167	1071	1022	1264	1119	20	336	100	730	1	1	20000000	231	14.78	0.33	12	0.03	78.00	3524.00	1840	20230915	-37.34	862	20240805	33.76	1748	-34.04	20240315	862	33.76	20240805	1840	-37.34	20230915	862	33.76	20240805	0.00	N	079650	100	20 억		42958	N	N	0	N	00	N
116	20240809	140615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	40	2	3.57	6922210	5955	5.39	1137	1185	1137	1456	784	1120	1162.42	0.21	0	149	1312	1216	1167	1071	1022	1264	1119	20	336	100	730	1	1	20000000	232	14.87	0.33	12	0.03	78.00	3524.00	1840	20230915	-36.96	862	20240805	34.57	1748	-33.64	20240315	862	34.57	20240805	1840	-36.96	20230915	862	34.57	20240805	0.00	N	079650	100	20 억		42958	N	N	0	N	00	N
117	20240809	130615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1157	37	2	3.30	6647617	5717	5.18	1137	1185	1137	1456	784	1120	1162.78	0.21	0	149	1312	1216	1167	1071	1022	1264	1119	20	336	100	730	1	1	20000000	231	14.83	0.33	12	0.03	78.00	3524.00	1840	20230915	-37.12	862	20240805	34.22	1748	-33.81	20240315	862	34.22	20240805	1840	-37.12	20230915	862	34.22	20240805	0.00	N	079650	100	20 억		42958	N	N	0	N	00	N
118	20240809	120612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1152	32	2	2.86	6496105	5586	5.06	1137	1185	1137	1456	784	1120	1162.93	0.21	0	179	1312	1216	1167	1071	1022	1264	1119	20	336	100	730	1	1	20000000	230	14.77	0.33	12	0.03	78.00	3524.00	1840	20230915	-37.39	862	20240805	33.64	1748	-34.10	20240315	862	33.64	20240805	1840	-37.39	20230915	862	33.64	20240805	0.00	N	079650	100	20 억		42958	N	N	0	N	00	N
119	20240809	110607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	39	2	3.48	5973162	5132	4.65	1137	1185	1137	1456	784	1120	1163.91	0.21	0	-8	1312	1216	1167	1071	1022	1264	1119	20	336	100	730	1	1	20000000	232	14.86	0.33	12	0.03	78.00	3524.00	1840	20230915	-37.01	862	20240805	34.45	1748	-33.70	20240315	862	34.45	20240805	1840	-37.01	20230915	862	34.45	20240805	0.00	N	079650	100	20 억		42958	N	N	0	N	00	N
120	20240809	100616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1168	48	2	4.29	5534414	4751	4.30	1137	1185	1137	1456	784	1120	1164.89	0.21	0	-8	1312	1216	1167	1071	1022	1264	1119	20	336	100	730	1	1	20000000	234	14.97	0.33	12	0.02	78.00	3524.00	1840	20230915	-36.52	862	20240805	35.50	1748	-33.18	20240315	862	35.50	20240805	1840	-36.52	20230915	862	35.50	20240805	0.00	N	079650	100	20 억		42958	N	N	0	N	00	N
121	20240809	090608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1140	20	2	1.79	271254	238	0.22	1137	1140	1137	1456	784	1120	1139.72	0.21	0	0	1312	1216	1167	1071	1022	1264	1119	20	336	100	730	1	1	20000000	228	14.62	0.32	12	0.00	78.00	3524.00	1840	20230915	-38.04	862	20240805	32.25	1748	-34.78	20240315	862	32.25	20240805	1840	-38.04	20230915	862	32.25	20240805	0.00	N	079650	100	20 억		42958	N	N	0	N	00	N
122	20240808	160600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1120	2	2	0.18	131332657	110469	152.38	1118	1263	1118	1453	783	1118	1189.06	0.21	0	118	1272	1194	1142	1064	1012	1234	1104	20	335	100	730	1	1	20000000	224	14.36	0.32	12	0.55	78.00	3524.00	1840	20230915	-39.13	862	20240805	29.93	1748	-35.93	20240315	862	29.93	20240805	1840	-39.13	20230915	862	29.93	20240805	0.00	N	079650	100	20 억		42840	N	N	0	N	00	N
123	20240808	150605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1118	0	3	0.00	125355892	105145	145.03	1118	1263	1118	1453	783	1118	1192.22	0.21	0	338	1272	1194	1142	1064	1012	1234	1104	20	335	100	730	1	1	20000000	224	14.33	0.32	12	0.53	78.00	3524.00	1840	20230915	-39.24	862	20240805	29.70	1748	-36.04	20240315	862	29.70	20240805	1840	-39.24	20230915	862	29.70	20240805	0.00	N	079650	100	20 억		42840	N	N	0	N	00	N
124	20240808	140607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1120	2	2	0.18	119395974	99817	137.68	1118	1263	1118	1453	783	1118	1196.15	0.21	0	343	1272	1194	1142	1064	1012	1234	1104	20	335	100	730	1	1	20000000	224	14.36	0.32	12	0.50	78.00	3524.00	1840	20230915	-39.13	862	20240805	29.93	1748	-35.93	20240315	862	29.93	20240805	1840	-39.13	20230915	862	29.93	20240805	0.00	N	079650	100	20 억		42840	N	N	0	N	00	N
125	20240808	130607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	24	2	2.15	3610560	3185	4.39	1118	1142	1118	1453	783	1118	1133.61	0.21	0	-168	1272	1194	1142	1064	1012	1234	1104	20	335	100	730	1	1	20000000	228	14.64	0.32	12	0.02	78.00	3524.00	1840	20230915	-37.93	862	20240805	32.48	1748	-34.67	20240315	862	32.48	20240805	1840	-37.93	20230915	862	32.48	20240805	0.00	N	079650	100	20 억		42840	N	N	0	N	00	N
126	20240808	120613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	24	2	2.15	3610560	3185	4.39	1118	1142	1118	1453	783	1118	1133.61	0.21	0	-168	1272	1194	1142	1064	1012	1234	1104	20	335	100	730	1	1	20000000	228	14.64	0.32	12	0.02	78.00	3524.00	1840	20230915	-37.93	862	20240805	32.48	1748	-34.67	20240315	862	32.48	20240805	1840	-37.93	20230915	862	32.48	20240805	0.00	N	079650	100	20 억		42840	N	N	0	N	00	N
127	20240808	110608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1141	23	2	2.06	2386418	2113	2.91	1118	1142	1118	1453	783	1118	1129.40	0.21	0	-168	1272	1194	1142	1064	1012	1234	1104	20	335	100	730	1	1	20000000	228	14.63	0.32	12	0.01	78.00	3524.00	1840	20230915	-37.99	862	20240805	32.37	1748	-34.73	20240315	862	32.37	20240805	1840	-37.99	20230915	862	32.37	20240805	0.00	N	079650	100	20 억		42840	N	N	0	N	00	N
128	20240808	100604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1140	22	2	1.97	1745028	1547	2.13	1118	1142	1118	1453	783	1118	1128.01	0.21	0	-168	1272	1194	1142	1064	1012	1234	1104	20	335	100	730	1	1	20000000	228	14.62	0.32	12	0.01	78.00	3524.00	1840	20230915	-38.04	862	20240805	32.25	1748	-34.78	20240315	862	32.25	20240805	1840	-38.04	20230915	862	32.25	20240805	0.00	N	079650	100	20 억		42840	N	N	0	N	00	N
129	20240808	090602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1130	12	2	1.07	1503348	1335	1.84	1118	1142	1118	1453	783	1118	1126.10	0.21	0	-168	1272	1194	1142	1064	1012	1234	1104	20	335	100	730	1	1	20000000	226	14.49	0.32	12	0.01	78.00	3524.00	1840	20230915	-38.59	862	20240805	31.09	1748	-35.35	20240315	862	31.09	20240805	1840	-38.59	20230915	862	31.09	20240805	0.00	N	079650	100	20 억		42840	N	N	0	N	00	N
130	20240807	160552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1118	28	2	2.57	84041100	72497	277.93	1090	1220	1090	1417	763	1090	1159.24	0.22	0	-229	1141	1115	1073	1047	1005	1128	1060	20	327	100	710	1	1	20000000	224	14.33	0.32	12	0.36	78.00	3524.00	1840	20230915	-39.24	862	20240805	29.70	1748	-36.04	20240315	862	29.70	20240805	1840	-39.24	20230915	862	29.70	20240805	0.00	N	079650	100	20 억		43069	N	N	0	N	00	N
131	20240807	150602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1118	28	2	2.57	81464487	70191	269.09	1090	1220	1090	1417	763	1090	1160.61	0.22	0	418	1141	1115	1073	1047	1005	1128	1060	20	327	100	710	1	1	20000000	224	14.33	0.32	12	0.35	78.00	3524.00	1840	20230915	-39.24	862	20240805	29.70	1748	-36.04	20240315	862	29.70	20240805	1840	-39.24	20230915	862	29.70	20240805	0.00	N	079650	100	20 억		43069	N	N	0	N	00	N
132	20240807	140605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1120	30	2	2.75	77665763	66781	256.01	1090	1220	1090	1417	763	1090	1162.99	0.22	0	250	1141	1115	1073	1047	1005	1128	1060	20	327	100	710	1	1	20000000	224	14.36	0.32	12	0.33	78.00	3524.00	1840	20230915	-39.13	862	20240805	29.93	1748	-35.93	20240315	862	29.93	20240805	1840	-39.13	20230915	862	29.93	20240805	0.00	N	079650	100	20 억		43069	N	N	0	N	00	N
133	20240807	130600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1113	23	2	2.11	77613445	66734	255.83	1090	1220	1090	1417	763	1090	1163.03	0.22	0	250	1141	1115	1073	1047	1005	1128	1060	20	327	100	710	1	1	20000000	223	14.27	0.32	12	0.33	78.00	3524.00	1840	20230915	-39.51	862	20240805	29.12	1748	-36.33	20240315	862	29.12	20240805	1840	-39.51	20230915	862	29.12	20240805	0.00	N	079650	100	20 억		43069	N	N	0	N	00	N
134	20240807	120604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1129	39	2	3.58	70500994	60388	231.50	1090	1220	1090	1417	763	1090	1167.47	0.22	0	250	1141	1115	1073	1047	1005	1128	1060	20	327	100	710	1	1	20000000	226	14.47	0.32	12	0.30	78.00	3524.00	1840	20230915	-38.64	862	20240805	30.97	1748	-35.41	20240315	862	30.97	20240805	1840	-38.64	20230915	862	30.97	20240805	0.00	N	079650	100	20 억		43069	N	N	0	N	00	N
135	20240807	110603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1137	47	2	4.31	69301473	59323	227.42	1090	1220	1090	1417	763	1090	1168.21	0.22	0	250	1141	1115	1073	1047	1005	1128	1060	20	327	100	710	1	1	20000000	227	14.58	0.32	12	0.30	78.00	3524.00	1840	20230915	-38.21	862	20240805	31.90	1748	-34.95	20240315	862	31.90	20240805	1840	-38.21	20230915	862	31.90	20240805	0.00	N	079650	100	20 억		43069	N	N	0	N	00	N
136	20240807	100557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	53	2	4.86	67046826	57342	219.83	1090	1220	1090	1417	763	1090	1169.25	0.22	0	80	1141	1115	1073	1047	1005	1128	1060	20	327	100	710	1	1	20000000	229	14.65	0.32	12	0.29	78.00	3524.00	1840	20230915	-37.88	862	20240805	32.60	1748	-34.61	20240315	862	32.60	20240805	1840	-37.88	20230915	862	32.60	20240805	0.00	N	079650	100	20 억		43069	N	N	0	N	00	N
137	20240807	090559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1110	20	2	1.83	6544591	5931	22.74	1090	1116	1090	1417	763	1090	1103.46	0.22	0	-12	1141	1115	1073	1047	1005	1128	1060	20	327	100	710	1	1	20000000	222	14.23	0.31	12	0.03	78.00	3524.00	1840	20230915	-39.67	862	20240805	28.77	1748	-36.50	20240315	862	28.77	20240805	1840	-39.67	20230915	862	28.77	20240805	0.00	N	079650	100	20 억		43069	N	N	0	N	00	N
138	20240806	160550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1090	59	2	5.72	27914693	26085	56.84	1031	1099	1031	1340	722	1031	1071.06	0.22	0	-8	1409	1220	1041	852	673	1130	762	20	309	100	680	1	1	20000000	218	13.97	0.31	12	0.13	78.00	3524.00	1840	20230915	-40.76	862	20240805	26.45	1748	-37.64	20240315	862	26.45	20240805	1840	-40.76	20230915	862	26.45	20240805	0.00	N	079650	100	20 억		43077	N	N	0	N	00	N
139	20240806	150600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1096	65	2	6.30	27842257	26019	56.69	1031	1099	1031	1340	722	1031	1070.99	0.22	0	2	1409	1220	1041	852	673	1130	762	20	309	100	680	1	1	20000000	219	14.05	0.31	12	0.13	78.00	3524.00	1840	20230915	-40.43	862	20240805	27.15	1748	-37.30	20240315	862	27.15	20240805	1840	-40.43	20230915	862	27.15	20240805	0.00	N	079650	100	20 억		43077	N	N	0	N	00	N
140	20240806	140556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1096	65	2	6.30	21757591	20472	44.61	1031	1099	1031	1340	722	1031	1063.76	0.22	0	63	1409	1220	1041	852	673	1130	762	20	309	100	680	1	1	20000000	219	14.05	0.31	12	0.10	78.00	3524.00	1840	20230915	-40.43	862	20240805	27.15	1748	-37.30	20240315	862	27.15	20240805	1840	-40.43	20230915	862	27.15	20240805	0.00	N	079650	100	20 억		43077	N	N	0	N	00	N
141	20240806	130558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1096	65	2	6.30	21650230	20374	44.39	1031	1099	1031	1340	722	1031	1063.60	0.22	0	63	1409	1220	1041	852	673	1130	762	20	309	100	680	1	1	20000000	219	14.05	0.31	12	0.10	78.00	3524.00	1840	20230915	-40.43	862	20240805	27.15	1748	-37.30	20240315	862	27.15	20240805	1840	-40.43	20230915	862	27.15	20240805	0.00	N	079650	100	20 억		43077	N	N	0	N	00	N
142	20240806	120600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1097	66	2	6.40	21645853	20370	44.38	1031	1099	1031	1340	722	1031	1063.59	0.22	0	65	1409	1220	1041	852	673	1130	762	20	309	100	680	1	1	20000000	219	14.06	0.31	12	0.10	78.00	3524.00	1840	20230915	-40.38	862	20240805	27.26	1748	-37.24	20240315	862	27.26	20240805	1840	-40.38	20230915	862	27.26	20240805	0.00	N	079650	100	20 억		43077	N	N	0	N	00	N
143	20240806	110553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1089	58	2	5.63	20784512	19581	42.67	1031	1099	1031	1340	722	1031	1062.42	0.22	0	134	1409	1220	1041	852	673	1130	762	20	309	100	680	1	1	20000000	218	13.96	0.31	12	0.10	78.00	3524.00	1840	20230915	-40.82	862	20240805	26.33	1748	-37.70	20240315	862	26.33	20240805	1840	-40.82	20230915	862	26.33	20240805	0.00	N	079650	100	20 억		43077	N	N	0	N	00	N
144	20240806	100553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1081	50	2	4.85	16784286	15878	34.60	1031	1081	1031	1340	722	1031	1058.10	0.22	0	53	1409	1220	1041	852	673	1130	762	20	309	100	680	1	1	20000000	216	13.86	0.31	12	0.08	78.00	3524.00	1840	20230915	-41.25	862	20240805	25.41	1748	-38.16	20240315	862	25.41	20240805	1840	-41.25	20230915	862	25.41	20240805	0.00	N	079650	100	20 억		43077	N	N	0	N	00	N
145	20240806	090554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1071	40	2	3.88	7358662	7087	15.44	1031	1079	1031	1340	722	1031	1039.01	0.22	0	-65	1409	1220	1041	852	673	1130	762	20	309	100	680	1	1	20000000	214	13.73	0.30	12	0.04	78.00	3524.00	1840	20230915	-41.79	862	20240805	24.25	1748	-38.73	20240315	862	24.25	20240805	1840	-41.79	20230915	862	24.25	20240805	0.00	N	079650	100	20 억		43077	N	N	0	N	00	N
146	20240805	160544	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1031	-200	5	-16.25	49110073	45894	283.82	1227	1230	862	1600	862	1231	1068.19	0.22	0	-313	1292	1261	1236	1205	1180	1249	1193	20	369	100	810	1	1	20000000	206	13.22	0.29	12	0.23	78.00	3524.00	1840	20230915	-43.97	862	20240805	19.61	1748	-41.02	20240315	862	19.61	20240805	1840	-43.97	20230915	862	19.61	20240805	0.00	N	079650	100	20 억		43390	N	N	0	N	00	N
147	20240805	150554	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1032	-199	5	-16.17	44784356	41689	257.82	1227	1230	862	1600	862	1231	1072.23	0.22	0	-313	1292	1261	1236	1205	1180	1249	1193	20	369	100	810	1	1	20000000	206	13.23	0.29	12	0.21	78.00	3524.00	1840	20230915	-43.91	862	20240805	19.72	1748	-40.96	20240315	862	19.72	20240805	1840	-43.91	20230915	862	19.72	20240805	0.00	N	079650	100	20 억		43390	N	N	0	N	00	N
148	20240805	140556	58	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1185	-46	5	-3.74	16826091	13870	85.78	1227	1230	1185	1600	862	1231	1212.42	0.22	0	-48	1292	1261	1236	1205	1180	1249	1193	20	369	100	810	1	1	20000000	237	15.19	0.34	12	0.07	78.00	3524.00	1840	20230915	-35.60	1185	20240805	0.00	1748	-32.21	20240315	1185	0.00	20240805	1840	-35.60	20230915	1185	0.00	20240805	0.00	N	079650	100	20 억		43390	N	N	0	N	00	N
149	20240805	130552	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1194	-37	5	-3.01	15513121	12766	78.95	1227	1230	1194	1600	862	1231	1214.50	0.22	0	-44	1292	1261	1236	1205	1180	1249	1193	20	369	100	810	1	1	20000000	239	15.31	0.34	12	0.06	78.00	3524.00	1840	20230915	-35.11	1194	20240805	0.00	1748	-31.69	20240315	1194	0.00	20240805	1840	-35.11	20230915	1194	0.00	20240805	0.00	N	079650	100	20 억		43390	N	N	0	N	00	N
150	20240805	120549	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1200	-31	5	-2.52	14588840	11995	74.18	1227	1230	1200	1600	862	1231	1215.56	0.22	0	-3	1292	1261	1236	1205	1180	1249	1193	20	369	100	810	1	1	20000000	240	15.38	0.34	12	0.06	78.00	3524.00	1840	20230915	-34.78	1200	20240805	0.00	1748	-31.35	20240315	1200	0.00	20240805	1840	-34.78	20230915	1200	0.00	20240805	0.00	N	079650	100	20 억		43390	N	N	0	N	00	N
151	20240805	110552	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1213	-18	5	-1.46	12009157	9850	60.92	1227	1230	1208	1600	862	1231	1218.53	0.22	0	-3	1292	1261	1236	1205	1180	1249	1193	20	369	100	810	1	1	20000000	243	15.55	0.34	12	0.05	78.00	3524.00	1840	20230915	-34.08	1208	20240805	0.41	1748	-30.61	20240315	1208	0.41	20240805	1840	-34.08	20230915	1208	0.41	20240805	0.00	N	079650	100	20 억		43390	N	N	0	N	00	N
152	20240805	100548	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1208	-23	5	-1.87	10410961	8530	52.75	1227	1230	1208	1600	862	1231	1219.81	0.22	0	-2	1292	1261	1236	1205	1180	1249	1193	20	369	100	810	1	1	20000000	242	15.49	0.34	12	0.04	78.00	3524.00	1840	20230915	-34.35	1208	20240805	0.00	1748	-30.89	20240315	1208	0.00	20240805	1840	-34.35	20230915	1208	0.00	20240805	0.00	N	079650	100	20 억		43390	N	N	0	N	00	N
153	20240805	090545	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1227	-4	5	-0.32	2272074	1850	11.44	1227	1227	1227	1600	862	1231	1227.00	0.22	0	-2	1292	1261	1236	1205	1180	1249	1193	20	369	100	810	1	1	20000000	245	15.73	0.35	12	0.01	78.00	3524.00	1840	20230915	-33.32	1211	20240802	1.32	1748	-29.81	20240315	1211	1.32	20240802	1840	-33.32	20230915	1211	1.32	20240802	0.00	N	079650	100	20 억		43390	N	N	0	N	00	N
154	20240802	160540	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1231	-12	5	-0.97	19746493	16170	69.65	1247	1267	1211	1615	871	1243	1221.18	0.22	0	-113	1307	1274	1257	1224	1207	1266	1216	20	372	100	820	1	1	20000000	246	15.78	0.35	12	0.08	78.00	3524.00	1840	20230915	-33.10	1211	20240802	1.65	1748	-29.58	20240315	1211	1.65	20240802	1840	-33.10	20230915	1211	1.65	20240802	0.00	N	079650	100	20 억		43423	N	N	0	N	00	N
155	20240802	150538	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1215	-28	5	-2.25	18696139	15308	65.94	1247	1267	1211	1615	871	1243	1221.33	0.22	0	249	1307	1274	1257	1224	1207	1266	1216	20	372	100	820	1	1	20000000	243	15.58	0.34	12	0.08	78.00	3524.00	1840	20230915	-33.97	1211	20240802	0.33	1748	-30.49	20240315	1211	0.33	20240802	1840	-33.97	20230915	1211	0.33	20240802	0.00	N	079650	100	20 억		43423	N	N	0	N	00	N
156	20240802	140543	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1215	-28	5	-2.25	12896893	10528	45.35	1247	1267	1211	1615	871	1243	1225.01	0.22	0	51	1307	1274	1257	1224	1207	1266	1216	20	372	100	820	1	1	20000000	243	15.58	0.34	12	0.05	78.00	3524.00	1840	20230915	-33.97	1211	20240802	0.33	1748	-30.49	20240315	1211	0.33	20240802	1840	-33.97	20230915	1211	0.33	20240802	0.00	N	079650	100	20 억		43423	N	N	0	N	00	N
157	20240802	130542	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1220	-23	5	-1.85	10619883	8655	37.28	1247	1267	1218	1615	871	1243	1227.02	0.22	0	-41	1307	1274	1257	1224	1207	1266	1216	20	372	100	820	1	1	20000000	244	15.64	0.35	12	0.04	78.00	3524.00	1840	20230915	-33.70	1218	20240802	0.16	1748	-30.21	20240315	1218	0.16	20240802	1840	-33.70	20230915	1218	0.16	20240802	0.00	N	079650	100	20 억		43423	N	N	0	N	00	N
158	20240802	120542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1239	-4	5	-0.32	2240967	1804	7.77	1247	1267	1239	1615	871	1243	1242.22	0.22	0	22	1307	1274	1257	1224	1207	1266	1216	20	372	100	820	1	1	20000000	248	15.88	0.35	12	0.01	78.00	3524.00	1840	20230915	-32.66	1221	20240704	1.47	1748	-29.12	20240315	1221	1.47	20240704	1840	-32.66	20230915	1221	1.47	20240704	0.00	N	079650	100	20 억		43423	N	N	0	N	00	N
159	20240802	110542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1241	-2	5	-0.16	1535508	1235	5.32	1247	1267	1239	1615	871	1243	1243.33	0.22	0	22	1307	1274	1257	1224	1207	1266	1216	20	372	100	820	1	1	20000000	248	15.91	0.35	12	0.01	78.00	3524.00	1840	20230915	-32.55	1221	20240704	1.64	1748	-29.00	20240315	1221	1.64	20240704	1840	-32.55	20230915	1221	1.64	20240704	0.00	N	079650	100	20 억		43423	N	N	0	N	00	N
160	20240802	100538	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1239	-4	5	-0.32	1394115	1121	4.83	1247	1267	1239	1615	871	1243	1243.64	0.22	0	21	1307	1274	1257	1224	1207	1266	1216	20	372	100	820	1	1	20000000	248	15.88	0.35	12	0.01	78.00	3524.00	1840	20230915	-32.66	1221	20240704	1.47	1748	-29.12	20240315	1221	1.47	20240704	1840	-32.66	20230915	1221	1.47	20240704	0.00	N	079650	100	20 억		43423	N	N	0	N	00	N
161	20240802	090543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1248	5	2	0.40	357989	287	1.24	1247	1267	1247	1615	871	1243	1247.35	0.22	0	54	1307	1274	1257	1224	1207	1266	1216	20	372	100	820	1	1	20000000	250	16.00	0.35	12	0.00	78.00	3524.00	1840	20230915	-32.17	1221	20240704	2.21	1748	-28.60	20240315	1221	2.21	20240704	1840	-32.17	20230915	1221	2.21	20240704	0.00	N	079650	100	20 억		43423	N	N	0	N	00	N
162	20240801	160538	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1243	-24	5	-1.89	29184538	23215	259.24	1262	1290	1240	1647	887	1267	1257.16	0.22	0	-7	1328	1297	1269	1238	1210	1313	1254	20	380	100	830	1	1	20000000	249	15.94	0.35	12	0.12	78.00	3524.00	1840	20230915	-32.45	1221	20240704	1.80	1748	-28.89	20240315	1221	1.80	20240704	1840	-32.45	20230915	1221	1.80	20240704	0.00	N	079650	100	20 억		43430	N	N	0	N	00	N
163	20240801	150554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1249	-18	5	-1.42	27394877	21779	243.20	1262	1290	1240	1647	887	1267	1257.85	0.22	0	134	1328	1297	1269	1238	1210	1313	1254	20	380	100	830	1	1	20000000	250	16.01	0.35	12	0.11	78.00	3524.00	1840	20230915	-32.12	1221	20240704	2.29	1748	-28.55	20240315	1221	2.29	20240704	1840	-32.12	20230915	1221	2.29	20240704	0.00	N	079650	100	20 억		43430	N	N	0	N	00	N
164	20240801	140548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1262	-5	5	-0.39	13637265	10811	120.73	1262	1290	1256	1647	887	1267	1261.42	0.22	0	134	1328	1297	1269	1238	1210	1313	1254	20	380	100	830	1	1	20000000	252	16.18	0.36	12	0.05	78.00	3524.00	1840	20230915	-31.41	1221	20240704	3.36	1748	-27.80	20240315	1221	3.36	20240704	1840	-31.41	20230915	1221	3.36	20240704	0.00	N	079650	100	20 억		43430	N	N	0	N	00	N
165	20240801	130540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1261	-6	5	-0.47	9143681	7236	80.80	1262	1290	1256	1647	887	1267	1263.63	0.22	0	-7	1328	1297	1269	1238	1210	1313	1254	20	380	100	830	1	1	20000000	252	16.17	0.36	12	0.04	78.00	3524.00	1840	20230915	-31.47	1221	20240704	3.28	1748	-27.86	20240315	1221	3.28	20240704	1840	-31.47	20230915	1221	3.28	20240704	0.00	N	079650	100	20 억		43430	N	N	0	N	00	N
166	20240801	120544	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1258	-9	5	-0.71	8418684	6660	74.37	1262	1290	1256	1647	887	1267	1264.06	0.22	0	-7	1328	1297	1269	1238	1210	1313	1254	20	380	100	830	1	1	20000000	252	16.13	0.36	12	0.03	78.00	3524.00	1840	20230915	-31.63	1221	20240704	3.03	1748	-28.03	20240315	1221	3.03	20240704	1840	-31.63	20230915	1221	3.03	20240704	0.00	N	079650	100	20 억		43430	N	N	0	N	00	N
167	20240801	110544	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1260	-7	5	-0.55	8009859	6335	70.74	1262	1290	1259	1647	887	1267	1264.38	0.22	0	-7	1328	1297	1269	1238	1210	1313	1254	20	380	100	830	1	1	20000000	252	16.15	0.36	12	0.03	78.00	3524.00	1840	20230915	-31.52	1221	20240704	3.19	1748	-27.92	20240315	1221	3.19	20240704	1840	-31.52	20230915	1221	3.19	20240704	0.00	N	079650	100	20 억		43430	N	N	0	N	00	N
168	20240801	100540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1261	-6	5	-0.47	4928383	3890	43.44	1262	1290	1261	1647	887	1267	1266.94	0.22	0	-7	1328	1297	1269	1238	1210	1313	1254	20	380	100	830	1	1	20000000	252	16.17	0.36	12	0.02	78.00	3524.00	1840	20230915	-31.47	1221	20240704	3.28	1748	-27.86	20240315	1221	3.28	20240704	1840	-31.47	20230915	1221	3.28	20240704	0.00	N	079650	100	20 억		43430	N	N	0	N	00	N
169	20240801	090533	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	23	2	1.82	93524	74	0.83	1262	1290	1262	1647	887	1267	1262.97	0.22	0	-7	1328	1297	1269	1238	1210	1313	1254	20	380	100	830	1	1	20000000	258	16.54	0.37	12	0.00	78.00	3524.00	1840	20230915	-29.89	1221	20240704	5.65	1748	-26.20	20240315	1221	5.65	20240704	1840	-29.89	20230915	1221	5.65	20240704	0.00	N	079650	100	20 억		43430	N	N	0	N	00	N