KissMeData/006050/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	160214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1299	18	2	1.41	235159857	183510	308.56	1281	1299	1272	1665	897	1281	1281.46	3.32	0	35461	1312	1296	1271	1255	1230	1304	1263	174	384	500	920	1	1	34895243	453	24.51	0.93	12	0.53	53.00	1399.00	2140	20221114	-39.30	1130	20221013	14.96	1721	-24.52	20230620	1198	8.43	20230726	2140	-39.30	20221114	1130	14.96	20221013	2.85	N	006050	500	174 억		1159868	N	N	0	N	00	N
3	20230731	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	14	2	1.09	224750773	175485	295.07	1281	1297	1272	1665	897	1281	1280.74	3.32	0	35826	1312	1296	1271	1255	1230	1304	1263	174	384	500	920	1	1	34895243	452	24.43	0.93	12	0.50	53.00	1399.00	2140	20221114	-39.49	1130	20221013	14.60	1721	-24.75	20230620	1198	8.10	20230726	2140	-39.49	20221114	1130	14.60	20221013	2.85	N	006050	500	174 억		1159868	N	N	0	N	00	N
4	20230731	140215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1297	16	2	1.25	219624943	171519	288.40	1281	1297	1272	1665	897	1281	1280.47	3.32	0	34235	1312	1296	1271	1255	1230	1304	1263	174	384	500	920	1	1	34895243	453	24.47	0.93	12	0.49	53.00	1399.00	2140	20221114	-39.39	1130	20221013	14.78	1721	-24.64	20230620	1198	8.26	20230726	2140	-39.39	20221114	1130	14.78	20221013	2.85	N	006050	500	174 억		1159868	N	N	0	N	00	N
5	20230731	130214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	14	2	1.09	215299930	168178	282.78	1281	1295	1272	1665	897	1281	1280.19	3.32	0	33724	1312	1296	1271	1255	1230	1304	1263	174	384	500	920	1	1	34895243	452	24.43	0.93	12	0.48	53.00	1399.00	2140	20221114	-39.49	1130	20221013	14.60	1721	-24.75	20230620	1198	8.10	20230726	2140	-39.49	20221114	1130	14.60	20221013	2.85	N	006050	500	174 억		1159868	N	N	0	N	00	N
6	20230731	120217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1286	5	2	0.39	205421211	160511	269.89	1281	1289	1272	1665	897	1281	1279.80	3.32	0	31830	1312	1296	1271	1255	1230	1304	1263	174	384	500	920	1	1	34895243	449	24.26	0.92	12	0.46	53.00	1399.00	2140	20221114	-39.91	1130	20221013	13.81	1721	-25.28	20230620	1198	7.35	20230726	2140	-39.91	20221114	1130	13.81	20221013	2.85	N	006050	500	174 억		1159868	N	N	0	N	00	N
7	20230731	110216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1289	8	2	0.62	119615175	93476	157.17	1281	1289	1272	1665	897	1281	1279.64	3.32	0	31916	1312	1296	1271	1255	1230	1304	1263	174	384	500	920	1	1	34895243	450	24.32	0.92	12	0.27	53.00	1399.00	2140	20221114	-39.77	1130	20221013	14.07	1721	-25.10	20230620	1198	7.60	20230726	2140	-39.77	20221114	1130	14.07	20221013	2.85	N	006050	500	174 억		1159868	N	N	0	N	00	N
8	20230731	100216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1281	0	3	0.00	74197328	57984	97.50	1281	1287	1272	1665	897	1281	1279.62	3.32	0	-2305	1312	1296	1271	1255	1230	1304	1263	174	384	500	920	1	1	34895243	447	24.17	0.92	12	0.17	53.00	1399.00	2140	20221114	-40.14	1130	20221013	13.36	1721	-25.57	20230620	1198	6.93	20230726	2140	-40.14	20221114	1130	13.36	20221013	2.85	N	006050	500	174 억		1159868	N	N	0	N	00	N
9	20230731	090214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1275	-6	5	-0.47	2431217	1902	3.20	1281	1281	1275	1665	897	1281	1278.24	3.32	0	-18	1312	1296	1271	1255	1230	1304	1263	174	384	500	920	1	1	34895243	445	24.06	0.91	12	0.01	53.00	1399.00	2140	20221114	-40.42	1130	20221013	12.83	1721	-25.92	20230620	1198	6.43	20230726	2140	-40.42	20221114	1130	12.83	20221013	2.85	N	006050	500	174 억		1159868	N	N	0	N	00	N
10	20230728	160214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1281	22	2	1.75	75368696	59454	36.92	1258	1287	1246	1636	882	1259	1267.68	3.27	0	17709	1344	1301	1252	1209	1160	1323	1231	174	377	500	900	1	1	34895243	447	24.17	0.92	12	0.17	53.00	1399.00	2140	20221114	-40.14	1130	20221013	13.36	1721	-25.57	20230620	1198	6.93	20230726	2140	-40.14	20221114	1130	13.36	20221013	3.14	N	006050	500	174 억		1142095	N	N	0	N	00	N
11	20230728	150213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	21	2	1.67	68936179	54432	33.80	1258	1287	1246	1636	882	1259	1266.46	3.27	0	17266	1344	1301	1252	1209	1160	1323	1231	174	377	500	900	1	1	34895243	447	24.15	0.91	12	0.16	53.00	1399.00	2140	20221114	-40.19	1130	20221013	13.27	1721	-25.62	20230620	1198	6.84	20230726	2140	-40.19	20221114	1130	13.27	20221013	3.14	N	006050	500	174 억		1142095	N	N	0	N	00	N
12	20230728	140214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1283	24	2	1.91	63878479	50489	31.35	1258	1287	1246	1636	882	1259	1265.20	3.27	0	17974	1344	1301	1252	1209	1160	1323	1231	174	377	500	900	1	1	34895243	448	24.21	0.92	12	0.14	53.00	1399.00	2140	20221114	-40.05	1130	20221013	13.54	1721	-25.45	20230620	1198	7.10	20230726	2140	-40.05	20221114	1130	13.54	20221013	3.14	N	006050	500	174 억		1142095	N	N	0	N	00	N
13	20230728	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1283	24	2	1.91	60495472	47853	29.72	1258	1287	1246	1636	882	1259	1264.19	3.27	0	18893	1344	1301	1252	1209	1160	1323	1231	174	377	500	900	1	1	34895243	448	24.21	0.92	12	0.14	53.00	1399.00	2140	20221114	-40.05	1130	20221013	13.54	1721	-25.45	20230620	1198	7.10	20230726	2140	-40.05	20221114	1130	13.54	20221013	3.14	N	006050	500	174 억		1142095	N	N	0	N	00	N
14	20230728	120214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1282	23	2	1.83	57614930	45612	28.32	1258	1282	1246	1636	882	1259	1263.15	3.27	0	18824	1344	1301	1252	1209	1160	1323	1231	174	377	500	900	1	1	34895243	447	24.19	0.92	12	0.13	53.00	1399.00	2140	20221114	-40.09	1130	20221013	13.45	1721	-25.51	20230620	1198	7.01	20230726	2140	-40.09	20221114	1130	13.45	20221013	3.14	N	006050	500	174 억		1142095	N	N	0	N	00	N
15	20230728	110215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1278	19	2	1.51	53810849	42635	26.48	1258	1280	1246	1636	882	1259	1262.13	3.27	0	17346	1344	1301	1252	1209	1160	1323	1231	174	377	500	900	1	1	34895243	446	24.11	0.91	12	0.12	53.00	1399.00	2140	20221114	-40.28	1130	20221013	13.10	1721	-25.74	20230620	1198	6.68	20230726	2140	-40.28	20221114	1130	13.10	20221013	3.14	N	006050	500	174 억		1142095	N	N	0	N	00	N
16	20230728	100214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1261	2	2	0.16	29352366	23311	14.48	1258	1265	1246	1636	882	1259	1259.16	3.27	0	1598	1344	1301	1252	1209	1160	1323	1231	174	377	500	900	1	1	34895243	440	23.79	0.90	12	0.07	53.00	1399.00	2140	20221114	-41.07	1130	20221013	11.59	1721	-26.73	20230620	1198	5.26	20230726	2140	-41.07	20221114	1130	11.59	20221013	3.14	N	006050	500	174 억		1142095	N	N	0	N	00	N
17	20230728	090214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1257	-2	5	-0.16	1312988	1045	0.65	1258	1258	1250	1636	882	1259	1256.45	3.27	0	-96	1344	1301	1252	1209	1160	1323	1231	174	377	500	900	1	1	34895243	439	23.72	0.90	12	0.00	53.00	1399.00	2140	20221114	-41.26	1130	20221013	11.24	1721	-26.96	20230620	1198	4.92	20230726	2140	-41.26	20221114	1130	11.24	20221013	3.14	N	006050	500	174 억		1142095	N	N	0	N	00	N
18	20230727	160214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1259	39	2	3.20	199920314	160791	34.87	1205	1295	1203	1586	854	1220	1243.36	3.24	55586	13303	1350	1284	1241	1175	1132	1263	1154	174	366	500	870	1	1	34895243	439	23.75	0.90	12	0.46	53.00	1399.00	2140	20221114	-41.17	1130	20221013	11.42	1721	-26.84	20230620	1198	5.09	20230726	2140	-41.17	20221114	1130	11.42	20221013	3.21	N	006050	500	174 억		1129191	N	N	0	N	00	N
19	20230727	150213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1256	36	2	2.95	188949950	152053	32.98	1205	1295	1203	1586	854	1220	1242.66	3.24	55586	10835	1350	1284	1241	1175	1132	1263	1154	174	366	500	870	1	1	34895243	438	23.70	0.90	12	0.44	53.00	1399.00	2140	20221114	-41.31	1130	20221013	11.15	1721	-27.02	20230620	1198	4.84	20230726	2140	-41.31	20221114	1130	11.15	20221013	3.21	N	006050	500	174 억		1129191	N	N	0	N	00	N
20	20230727	140213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1250	30	2	2.46	151540839	122179	26.50	1205	1295	1203	1586	854	1220	1240.32	3.24	55586	3530	1350	1284	1241	1175	1132	1263	1154	174	366	500	870	1	1	34895243	436	23.58	0.89	12	0.35	53.00	1399.00	2140	20221114	-41.59	1130	20221013	10.62	1721	-27.37	20230620	1198	4.34	20230726	2140	-41.59	20221114	1130	10.62	20221013	3.21	N	006050	500	174 억		1129191	N	N	0	N	00	N
21	20230727	130214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1245	25	2	2.05	140991084	113727	24.66	1205	1295	1203	1586	854	1220	1239.73	3.24	55586	-719	1350	1284	1241	1175	1132	1263	1154	174	366	500	870	1	1	34895243	434	23.49	0.89	12	0.33	53.00	1399.00	2140	20221114	-41.82	1130	20221013	10.18	1721	-27.66	20230620	1198	3.92	20230726	2140	-41.82	20221114	1130	10.18	20221013	3.21	N	006050	500	174 억		1129191	N	N	0	N	00	N
22	20230727	120214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1255	35	2	2.87	116546062	94172	20.42	1205	1295	1203	1586	854	1220	1237.59	3.24	55586	1420	1350	1284	1241	1175	1132	1263	1154	174	366	500	870	1	1	34895243	438	23.68	0.90	12	0.27	53.00	1399.00	2140	20221114	-41.36	1130	20221013	11.06	1721	-27.08	20230620	1198	4.76	20230726	2140	-41.36	20221114	1130	11.06	20221013	3.21	N	006050	500	174 억		1129191	N	N	0	N	00	N
23	20230727	110213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1254	34	2	2.79	101909616	82503	17.89	1205	1295	1203	1586	854	1220	1235.22	3.24	55586	1506	1350	1284	1241	1175	1132	1263	1154	174	366	500	870	1	1	34895243	438	23.66	0.90	12	0.24	53.00	1399.00	2140	20221114	-41.40	1130	20221013	10.97	1721	-27.14	20230620	1198	4.67	20230726	2140	-41.40	20221114	1130	10.97	20221013	3.21	N	006050	500	174 억		1129191	N	N	0	N	00	N
24	20230727	100214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1242	22	2	1.80	87490733	70943	15.39	1205	1295	1203	1586	854	1220	1233.25	3.24	55586	-2068	1350	1284	1241	1175	1132	1263	1154	174	366	500	870	1	1	34895243	433	23.43	0.89	12	0.20	53.00	1399.00	2140	20221114	-41.96	1130	20221013	9.91	1721	-27.83	20230620	1198	3.67	20230726	2140	-41.96	20221114	1130	9.91	20221013	3.21	N	006050	500	174 억		1129191	N	N	0	N	00	N
25	20230727	090215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1225	5	2	0.41	6116674	5075	1.10	1205	1225	1203	1586	854	1220	1205.26	3.24	55586	982	1350	1284	1241	1175	1132	1263	1154	174	366	500	870	1	1	34895243	427	23.11	0.88	12	0.01	53.00	1399.00	2140	20221114	-42.76	1130	20221013	8.41	1721	-28.82	20230620	1198	2.25	20230726	2140	-42.76	20221114	1130	8.41	20221013	3.21	N	006050	500	174 억		1129191	N	N	0	N	00	N
26	20230726	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1220	-88	5	-6.73	562584865	460160	252.09	1307	1307	1198	1700	916	1308	1222.59	3.08	0	58003	1357	1332	1316	1291	1275	1324	1283	174	392	500	940	1	1	34895243	426	23.02	0.87	12	1.32	53.00	1399.00	2140	20221114	-42.99	1130	20221013	7.96	1721	-29.11	20230620	1198	1.84	20230726	2140	-42.99	20221114	1130	7.96	20221013	3.24	N	006050	500	174 억		1073605	N	N	0	N	00	N
27	20230726	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1209	-99	5	-7.57	511967925	418346	229.18	1307	1307	1198	1700	916	1308	1223.79	3.08	0	56503	1357	1332	1316	1291	1275	1324	1283	174	392	500	940	1	1	34895243	422	22.81	0.86	12	1.20	53.00	1399.00	2140	20221114	-43.50	1130	20221013	6.99	1721	-29.75	20230620	1198	0.92	20230726	2140	-43.50	20221114	1130	6.99	20221013	3.24	N	006050	500	174 억		1073605	N	N	0	N	00	N
28	20230726	140214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	-101	5	-7.72	462899497	377520	206.82	1307	1307	1200	1700	916	1308	1226.16	3.08	0	42436	1357	1332	1316	1291	1275	1324	1283	174	392	500	940	1	1	34895243	421	22.77	0.86	12	1.08	53.00	1399.00	2140	20221114	-43.60	1130	20221013	6.81	1721	-29.87	20230620	1200	0.58	20230726	2140	-43.60	20221114	1130	6.81	20221013	3.24	N	006050	500	174 억		1073605	N	N	0	N	00	N
29	20230726	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1222	-86	5	-6.57	361850137	293727	160.91	1307	1307	1200	1700	916	1308	1231.93	3.08	0	49845	1357	1332	1316	1291	1275	1324	1283	174	392	500	940	1	1	34895243	426	23.06	0.87	12	0.84	53.00	1399.00	2140	20221114	-42.90	1130	20221013	8.14	1721	-28.99	20230620	1200	1.83	20230726	2140	-42.90	20221114	1130	8.14	20221013	3.24	N	006050	500	174 억		1073605	N	N	0	N	00	N
30	20230726	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1233	-75	5	-5.73	324197936	262921	144.04	1307	1307	1200	1700	916	1308	1233.06	3.08	0	55615	1357	1332	1316	1291	1275	1324	1283	174	392	500	940	1	1	34895243	430	23.26	0.88	12	0.75	53.00	1399.00	2140	20221114	-42.38	1130	20221013	9.12	1721	-28.36	20230620	1200	2.75	20230726	2140	-42.38	20221114	1130	9.12	20221013	3.24	N	006050	500	174 억		1073605	N	N	0	N	00	N
31	20230726	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1217	-91	5	-6.96	241199523	194717	106.67	1307	1307	1200	1700	916	1308	1238.72	3.08	0	45957	1357	1332	1316	1291	1275	1324	1283	174	392	500	940	1	1	34895243	425	22.96	0.87	12	0.56	53.00	1399.00	2140	20221114	-43.13	1130	20221013	7.70	1721	-29.29	20230620	1200	1.42	20230726	2140	-43.13	20221114	1130	7.70	20221013	3.24	N	006050	500	174 억		1073605	N	N	0	N	00	N
32	20230726	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1258	-50	5	-3.82	95247001	75318	41.26	1307	1307	1200	1700	916	1308	1264.60	3.08	0	1823	1357	1332	1316	1291	1275	1324	1283	174	392	500	940	1	1	34895243	439	23.74	0.90	12	0.22	53.00	1399.00	2140	20221114	-41.21	1130	20221013	11.33	1721	-26.90	20230620	1200	4.83	20230726	2140	-41.21	20221114	1130	11.33	20221013	3.24	N	006050	500	174 억		1073605	N	N	0	N	00	N
33	20230726	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1307	-1	5	-0.08	5308157	4074	2.23	1307	1307	1299	1700	916	1308	1302.93	3.08	0	0	1357	1332	1316	1291	1275	1324	1283	174	392	500	940	1	1	34895243	456	24.66	0.93	12	0.01	53.00	1399.00	2140	20221114	-38.93	1130	20221013	15.66	1721	-24.06	20230620	1299	0.62	20230726	2140	-38.93	20221114	1130	15.66	20221013	3.24	N	006050	500	174 억		1073605	N	N	0	N	00	N
34	20230725	160211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1308	-32	5	-2.39	222518502	169081	64.14	1330	1341	1300	1742	938	1340	1316.05	3.14	0	-21703	1404	1372	1348	1316	1292	1360	1304	174	402	500	960	1	1	34895243	456	24.68	0.93	12	0.48	53.00	1399.00	2140	20221114	-38.88	1130	20221013	15.75	1721	-24.00	20230620	1300	0.62	20230725	2140	-38.88	20221114	1130	15.75	20221013	3.20	N	006050	500	174 억		1095306	N	N	0	N	00	N
35	20230725	150210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1302	-38	5	-2.84	212321867	161257	61.17	1330	1341	1300	1742	938	1340	1316.67	3.14	0	-21281	1404	1372	1348	1316	1292	1360	1304	174	402	500	960	1	1	34895243	454	24.57	0.93	12	0.46	53.00	1399.00	2140	20221114	-39.16	1130	20221013	15.22	1721	-24.35	20230620	1300	0.15	20230725	2140	-39.16	20221114	1130	15.22	20221013	3.20	N	006050	500	174 억		1095306	N	N	0	N	00	N
36	20230725	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1310	-30	5	-2.24	177169233	134288	50.94	1330	1341	1309	1742	938	1340	1319.32	3.14	0	-22745	1404	1372	1348	1316	1292	1360	1304	174	402	500	960	1	1	34895243	457	24.72	0.94	12	0.38	53.00	1399.00	2140	20221114	-38.79	1130	20221013	15.93	1721	-23.88	20230620	1309	0.08	20230725	2140	-38.79	20221114	1130	15.93	20221013	3.20	N	006050	500	174 억		1095306	N	N	0	N	00	N
37	20230725	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1321	-19	5	-1.42	134950090	102143	38.75	1330	1341	1313	1742	938	1340	1321.19	3.14	0	-5969	1404	1372	1348	1316	1292	1360	1304	174	402	500	960	1	1	34895243	461	24.92	0.94	12	0.29	53.00	1399.00	2140	20221114	-38.27	1130	20221013	16.90	1721	-23.24	20230620	1313	0.61	20230725	2140	-38.27	20221114	1130	16.90	20221013	3.20	N	006050	500	174 억		1095306	N	N	0	N	00	N
38	20230725	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1320	-20	5	-1.49	109538507	82831	31.42	1330	1341	1313	1742	938	1340	1322.43	3.14	0	-5968	1404	1372	1348	1316	1292	1360	1304	174	402	500	960	1	1	34895243	461	24.91	0.94	12	0.24	53.00	1399.00	2140	20221114	-38.32	1130	20221013	16.81	1721	-23.30	20230620	1313	0.53	20230725	2140	-38.32	20221114	1130	16.81	20221013	3.20	N	006050	500	174 억		1095306	N	N	0	N	00	N
39	20230725	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1327	-13	5	-0.97	69363999	52353	19.86	1330	1341	1318	1742	938	1340	1324.93	3.14	0	-5968	1404	1372	1348	1316	1292	1360	1304	174	402	500	960	1	1	34895243	463	25.04	0.95	12	0.15	53.00	1399.00	2140	20221114	-37.99	1130	20221013	17.43	1721	-22.89	20230620	1318	0.68	20230725	2140	-37.99	20221114	1130	17.43	20221013	3.20	N	006050	500	174 억		1095306	N	N	0	N	00	N
40	20230725	100211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1334	-6	5	-0.45	25879554	19504	7.40	1330	1341	1324	1742	938	1340	1326.88	3.14	0	-687	1404	1372	1348	1316	1292	1360	1304	174	402	500	960	1	1	34895243	466	25.17	0.95	12	0.06	53.00	1399.00	2140	20221114	-37.66	1130	20221013	18.05	1721	-22.49	20230620	1324	0.76	20230725	2140	-37.66	20221114	1130	18.05	20221013	3.20	N	006050	500	174 억		1095306	N	N	0	N	00	N
41	20230725	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1340	0	3	0.00	2903363	2183	0.83	1330	1340	1329	1742	938	1340	1329.99	3.14	0	568	1404	1372	1348	1316	1292	1360	1304	174	402	500	960	1	1	34895243	468	25.28	0.96	12	0.01	53.00	1399.00	2140	20221114	-37.38	1130	20221013	18.58	1721	-22.14	20230620	1324	1.21	20230724	2140	-37.38	20221114	1130	18.58	20221013	3.20	N	006050	500	174 억		1095306	N	N	0	N	00	N
42	20230724	160211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1340	-54	5	-3.87	356742906	262768	193.20	1378	1380	1324	1812	976	1394	1357.81	3.14	0	1023	1412	1402	1391	1381	1370	1397	1376	174	418	500	1000	1	1	34895243	468	25.28	0.96	12	0.75	53.00	1399.00	2140	20221114	-37.38	1130	20221013	18.58	1721	-22.14	20230620	1324	1.21	20230724	2140	-37.38	20221114	1130	18.58	20221013	3.22	N	006050	500	174 억		1094142	N	N	0	N	00	N
43	20230724	150210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1354	-40	5	-2.87	325275197	239344	175.98	1378	1380	1324	1812	976	1394	1359.03	3.14	0	63	1412	1402	1391	1381	1370	1397	1376	174	418	500	1000	1	1	34895243	472	25.55	0.97	12	0.69	53.00	1399.00	2140	20221114	-36.73	1130	20221013	19.82	1721	-21.32	20230620	1324	2.27	20230724	2140	-36.73	20221114	1130	19.82	20221013	3.22	N	006050	500	174 억		1094142	N	N	0	N	00	N
44	20230724	140208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1350	-44	5	-3.16	305883703	224964	165.40	1378	1380	1324	1812	976	1394	1359.70	3.14	0	-799	1412	1402	1391	1381	1370	1397	1376	174	418	500	1000	1	1	34895243	471	25.47	0.96	12	0.64	53.00	1399.00	2140	20221114	-36.92	1130	20221013	19.47	1721	-21.56	20230620	1324	1.96	20230724	2140	-36.92	20221114	1130	19.47	20221013	3.22	N	006050	500	174 억		1094142	N	N	0	N	00	N
45	20230724	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1366	-28	5	-2.01	194427537	142564	104.82	1378	1380	1358	1812	976	1394	1363.79	3.14	0	3273	1412	1402	1391	1381	1370	1397	1376	174	418	500	1000	1	1	34895243	477	25.77	0.98	12	0.41	53.00	1399.00	2140	20221114	-36.17	1130	20221013	20.88	1721	-20.63	20230620	1357	0.66	20230427	2140	-36.17	20221114	1130	20.88	20221013	3.22	N	006050	500	174 억		1094142	N	N	0	N	00	N
46	20230724	120210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1362	-32	5	-2.30	156446427	114639	84.29	1378	1380	1360	1812	976	1394	1364.69	3.14	0	4967	1412	1402	1391	1381	1370	1397	1376	174	418	500	1000	1	1	34895243	475	25.70	0.97	12	0.33	53.00	1399.00	2140	20221114	-36.36	1130	20221013	20.53	1721	-20.86	20230620	1357	0.37	20230427	2140	-36.36	20221114	1130	20.53	20221013	3.22	N	006050	500	174 억		1094142	N	N	0	N	00	N
47	20230724	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1373	-21	5	-1.51	99856988	73100	53.75	1378	1380	1360	1812	976	1394	1366.03	3.14	0	5133	1412	1402	1391	1381	1370	1397	1376	174	418	500	1000	1	1	34895243	479	25.91	0.98	12	0.21	53.00	1399.00	2140	20221114	-35.84	1130	20221013	21.50	1721	-20.22	20230620	1357	1.18	20230427	2140	-35.84	20221114	1130	21.50	20221013	3.22	N	006050	500	174 억		1094142	N	N	0	N	00	N
48	20230724	100209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1367	-27	5	-1.94	76324424	55866	41.07	1378	1380	1360	1812	976	1394	1366.21	3.14	0	5142	1412	1402	1391	1381	1370	1397	1376	174	418	500	1000	1	1	34895243	477	25.79	0.98	12	0.16	53.00	1399.00	2140	20221114	-36.12	1130	20221013	20.97	1721	-20.57	20230620	1357	0.74	20230427	2140	-36.12	20221114	1130	20.97	20221013	3.22	N	006050	500	174 억		1094142	N	N	0	N	00	N
49	20230724	090209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1378	-16	5	-1.15	2995855	2174	1.60	1378	1380	1378	1812	976	1394	1378.04	3.14	0	-4	1412	1402	1391	1381	1370	1397	1376	174	418	500	1000	1	1	34895243	481	26.00	0.98	12	0.01	53.00	1399.00	2140	20221114	-35.61	1130	20221013	21.95	1721	-19.93	20230620	1357	1.55	20230427	2140	-35.61	20221114	1130	21.95	20221013	3.22	N	006050	500	174 억		1094142	N	N	0	N	00	N
50	20230721	160209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1394	-7	5	-0.50	188469282	136010	175.83	1401	1401	1380	1821	981	1401	1385.70	3.18	0	-15135	1424	1412	1398	1386	1372	1418	1392	174	420	500	1000	1	1	34895243	486	26.30	1.00	12	0.39	53.00	1399.00	2140	20221114	-34.86	1130	20221013	23.36	1721	-19.00	20230620	1357	2.73	20230427	2140	-34.86	20221114	1130	23.36	20221013	3.15	N	006050	500	174 억		1109275	N	N	0	N	00	N
51	20230721	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1389	-12	5	-0.86	175203503	126471	163.50	1401	1401	1380	1821	981	1401	1385.33	3.18	0	-11326	1424	1412	1398	1386	1372	1418	1392	174	420	500	1000	1	1	34895243	485	26.21	0.99	12	0.36	53.00	1399.00	2140	20221114	-35.09	1130	20221013	22.92	1721	-19.29	20230620	1357	2.36	20230427	2140	-35.09	20221114	1130	22.92	20221013	3.15	N	006050	500	174 억		1109275	N	N	0	N	00	N
52	20230721	140209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1383	-18	5	-1.28	157246400	113493	146.72	1401	1401	1380	1821	981	1401	1385.52	3.18	0	-10270	1424	1412	1398	1386	1372	1418	1392	174	420	500	1000	1	1	34895243	483	26.09	0.99	12	0.33	53.00	1399.00	2140	20221114	-35.37	1130	20221013	22.39	1721	-19.64	20230620	1357	1.92	20230427	2140	-35.37	20221114	1130	22.39	20221013	3.15	N	006050	500	174 억		1109275	N	N	0	N	00	N
53	20230721	130209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1387	-14	5	-1.00	128914644	93019	120.25	1401	1401	1380	1821	981	1401	1385.90	3.18	0	-9350	1424	1412	1398	1386	1372	1418	1392	174	420	500	1000	1	1	34895243	484	26.17	0.99	12	0.27	53.00	1399.00	2140	20221114	-35.19	1130	20221013	22.74	1721	-19.41	20230620	1357	2.21	20230427	2140	-35.19	20221114	1130	22.74	20221013	3.15	N	006050	500	174 억		1109275	N	N	0	N	00	N
54	20230721	120210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1389	-12	5	-0.86	99774364	71995	93.07	1401	1401	1380	1821	981	1401	1385.85	3.18	0	-2310	1424	1412	1398	1386	1372	1418	1392	174	420	500	1000	1	1	34895243	485	26.21	0.99	12	0.21	53.00	1399.00	2140	20221114	-35.09	1130	20221013	22.92	1721	-19.29	20230620	1357	2.36	20230427	2140	-35.09	20221114	1130	22.92	20221013	3.15	N	006050	500	174 억		1109275	N	N	0	N	00	N
55	20230721	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1388	-13	5	-0.93	48091491	34639	44.78	1401	1401	1383	1821	981	1401	1388.36	3.18	0	-930	1424	1412	1398	1386	1372	1418	1392	174	420	500	1000	1	1	34895243	484	26.19	0.99	12	0.10	53.00	1399.00	2140	20221114	-35.14	1130	20221013	22.83	1721	-19.35	20230620	1357	2.28	20230427	2140	-35.14	20221114	1130	22.83	20221013	3.15	N	006050	500	174 억		1109275	N	N	0	N	00	N
56	20230721	100211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	-8	5	-0.57	27490154	19774	25.56	1401	1401	1385	1821	981	1401	1390.22	3.18	0	-991	1424	1412	1398	1386	1372	1418	1392	174	420	500	1000	1	1	34895243	486	26.28	1.00	12	0.06	53.00	1399.00	2140	20221114	-34.91	1130	20221013	23.27	1721	-19.06	20230620	1357	2.65	20230427	2140	-34.91	20221114	1130	23.27	20221013	3.15	N	006050	500	174 억		1109275	N	N	0	N	00	N
57	20230721	090210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	0	3	0.00	451120	322	0.42	1401	1401	1399	1821	981	1401	1400.99	3.18	0	-3	1424	1412	1398	1386	1372	1418	1392	174	420	500	1000	1	1	34895243	489	26.43	1.00	12	0.00	53.00	1399.00	2140	20221114	-34.53	1130	20221013	23.98	1721	-18.59	20230620	1357	3.24	20230427	2140	-34.53	20221114	1130	23.98	20221013	3.15	N	006050	500	174 억		1109275	N	N	0	N	00	N
58	20230720	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	-1	5	-0.07	107976514	77138	44.03	1388	1410	1384	1822	982	1402	1399.78	3.13	0	17850	1464	1433	1416	1385	1368	1424	1376	174	420	500	1000	1	1	34895243	489	26.43	1.00	12	0.22	53.00	1399.00	2140	20221114	-34.53	1130	20221013	23.98	1721	-18.59	20230620	1357	3.24	20230427	2140	-34.53	20221114	1130	23.98	20221013	3.15	N	006050	500	174 억		1091422	N	N	0	N	00	N
59	20230720	150209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	2	2	0.14	98764173	70571	40.28	1388	1410	1384	1822	982	1402	1399.50	3.13	0	17970	1464	1433	1416	1385	1368	1424	1376	174	420	500	1000	1	1	34895243	490	26.49	1.00	12	0.20	53.00	1399.00	2140	20221114	-34.39	1130	20221013	24.25	1721	-18.42	20230620	1357	3.46	20230427	2140	-34.39	20221114	1130	24.25	20221013	3.15	N	006050	500	174 억		1091422	N	N	0	N	00	N
60	20230720	140208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	2	2	0.14	81773728	58437	33.35	1388	1410	1384	1822	982	1402	1399.35	3.13	0	15476	1464	1433	1416	1385	1368	1424	1376	174	420	500	1000	1	1	34895243	490	26.49	1.00	12	0.17	53.00	1399.00	2140	20221114	-34.39	1130	20221013	24.25	1721	-18.42	20230620	1357	3.46	20230427	2140	-34.39	20221114	1130	24.25	20221013	3.15	N	006050	500	174 억		1091422	N	N	0	N	00	N
61	20230720	130209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1403	1	2	0.07	71602685	51190	29.22	1388	1410	1384	1822	982	1402	1398.76	3.13	0	12138	1464	1433	1416	1385	1368	1424	1376	174	420	500	1000	1	1	34895243	490	26.47	1.00	12	0.15	53.00	1399.00	2140	20221114	-34.44	1130	20221013	24.16	1721	-18.48	20230620	1357	3.39	20230427	2140	-34.44	20221114	1130	24.16	20221013	3.15	N	006050	500	174 억		1091422	N	N	0	N	00	N
62	20230720	120209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	5	2	0.36	60251057	43093	24.60	1388	1410	1384	1822	982	1402	1398.16	3.13	0	8689	1464	1433	1416	1385	1368	1424	1376	174	420	500	1000	1	1	34895243	491	26.55	1.01	12	0.12	53.00	1399.00	2140	20221114	-34.25	1130	20221013	24.51	1721	-18.25	20230620	1357	3.68	20230427	2140	-34.25	20221114	1130	24.51	20221013	3.15	N	006050	500	174 억		1091422	N	N	0	N	00	N
63	20230720	110209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1408	6	2	0.43	57259154	40961	23.38	1388	1410	1384	1822	982	1402	1397.89	3.13	0	8668	1464	1433	1416	1385	1368	1424	1376	174	420	500	1000	1	1	34895243	491	26.57	1.01	12	0.12	53.00	1399.00	2140	20221114	-34.21	1130	20221013	24.60	1721	-18.19	20230620	1357	3.76	20230427	2140	-34.21	20221114	1130	24.60	20221013	3.15	N	006050	500	174 억		1091422	N	N	0	N	00	N
64	20230720	100208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1403	1	2	0.07	45719298	32744	18.69	1388	1410	1384	1822	982	1402	1396.26	3.13	0	7185	1464	1433	1416	1385	1368	1424	1376	174	420	500	1000	1	1	34895243	490	26.47	1.00	12	0.09	53.00	1399.00	2140	20221114	-34.44	1130	20221013	24.16	1721	-18.48	20230620	1357	3.39	20230427	2140	-34.44	20221114	1130	24.16	20221013	3.15	N	006050	500	174 억		1091422	N	N	0	N	00	N
65	20230720	090209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1409	7	2	0.50	3316327	2378	1.36	1388	1410	1388	1822	982	1402	1394.59	3.13	0	28	1464	1433	1416	1385	1368	1424	1376	174	420	500	1000	1	1	34895243	492	26.58	1.01	12	0.01	53.00	1399.00	2140	20221114	-34.16	1130	20221013	24.69	1721	-18.13	20230620	1357	3.83	20230427	2140	-34.16	20221114	1130	24.69	20221013	3.15	N	006050	500	174 억		1091422	N	N	0	N	00	N
66	20230719	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1402	-44	5	-3.04	246496495	174840	122.86	1447	1447	1399	1879	1013	1446	1409.89	3.15	0	-6793	1498	1472	1451	1425	1404	1461	1414	174	433	500	1040	1	1	34895243	489	26.45	1.00	12	0.50	53.00	1399.00	2140	20221114	-34.49	1130	20221013	24.07	1721	-18.54	20230620	1357	3.32	20230427	2140	-34.49	20221114	1130	24.07	20221013	3.15	N	006050	500	174 억		1098215	N	N	0	N	00	N
67	20230719	150210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	-39	5	-2.70	224965531	159491	112.07	1447	1447	1399	1879	1013	1446	1410.52	3.15	0	-3542	1498	1472	1451	1425	1404	1461	1414	174	433	500	1040	1	1	34895243	491	26.55	1.01	12	0.46	53.00	1399.00	2140	20221114	-34.25	1130	20221013	24.51	1721	-18.25	20230620	1357	3.68	20230427	2140	-34.25	20221114	1130	24.51	20221013	3.15	N	006050	500	174 억		1098215	N	N	0	N	00	N
68	20230719	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1405	-41	5	-2.84	183741387	130085	91.41	1447	1447	1403	1879	1013	1446	1412.47	3.15	0	2522	1498	1472	1451	1425	1404	1461	1414	174	433	500	1040	1	1	34895243	490	26.51	1.00	12	0.37	53.00	1399.00	2140	20221114	-34.35	1130	20221013	24.34	1721	-18.36	20230620	1357	3.54	20230427	2140	-34.35	20221114	1130	24.34	20221013	3.15	N	006050	500	174 억		1098215	N	N	0	N	00	N
69	20230719	130209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1411	-35	5	-2.42	143196787	101260	71.15	1447	1447	1407	1879	1013	1446	1414.15	3.15	0	9443	1498	1472	1451	1425	1404	1461	1414	174	433	500	1040	1	1	34895243	492	26.62	1.01	12	0.29	53.00	1399.00	2140	20221114	-34.07	1130	20221013	24.87	1721	-18.01	20230620	1357	3.98	20230427	2140	-34.07	20221114	1130	24.87	20221013	3.15	N	006050	500	174 억		1098215	N	N	0	N	00	N
70	20230719	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1409	-37	5	-2.56	125774682	88893	62.46	1447	1447	1409	1879	1013	1446	1414.90	3.15	0	10129	1498	1472	1451	1425	1404	1461	1414	174	433	500	1040	1	1	34895243	492	26.58	1.01	12	0.25	53.00	1399.00	2140	20221114	-34.16	1130	20221013	24.69	1721	-18.13	20230620	1357	3.83	20230427	2140	-34.16	20221114	1130	24.69	20221013	3.15	N	006050	500	174 억		1098215	N	N	0	N	00	N
71	20230719	110211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1418	-28	5	-1.94	103498082	73093	51.36	1447	1447	1410	1879	1013	1446	1415.98	3.15	0	9793	1498	1472	1451	1425	1404	1461	1414	174	433	500	1040	1	1	34895243	495	26.75	1.01	12	0.21	53.00	1399.00	2140	20221114	-33.74	1130	20221013	25.49	1721	-17.61	20230620	1357	4.50	20230427	2140	-33.74	20221114	1130	25.49	20221013	3.15	N	006050	500	174 억		1098215	N	N	0	N	00	N
72	20230719	100210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1416	-30	5	-2.07	68739975	48480	34.07	1447	1447	1411	1879	1013	1446	1417.90	3.15	0	2107	1498	1472	1451	1425	1404	1461	1414	174	433	500	1040	1	1	34895243	494	26.72	1.01	12	0.14	53.00	1399.00	2140	20221114	-33.83	1130	20221013	25.31	1721	-17.72	20230620	1357	4.35	20230427	2140	-33.83	20221114	1130	25.31	20221013	3.15	N	006050	500	174 억		1098215	N	N	0	N	00	N
73	20230719	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1447	1	2	0.07	175087	121	0.09	1447	1447	1447	1879	1013	1446	1447.00	3.15	0	0	1498	1472	1451	1425	1404	1461	1414	174	433	500	1040	1	1	34895243	505	27.30	1.03	12	0.00	53.00	1399.00	2140	20221114	-32.38	1130	20221013	28.05	1721	-15.92	20230620	1357	6.63	20230427	2140	-32.38	20221114	1130	28.05	20221013	3.15	N	006050	500	174 억		1098215	N	N	0	N	00	N
74	20230718	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1446	-29	5	-1.97	205213612	142091	158.50	1477	1477	1430	1917	1033	1475	1444.24	3.26	0	-38534	1514	1494	1472	1452	1430	1504	1462	174	442	500	1060	1	1	34895243	505	27.28	1.03	12	0.41	53.00	1399.00	2140	20221114	-32.43	1130	20221013	27.96	1721	-15.98	20230620	1357	6.56	20230427	2140	-32.43	20221114	1130	27.96	20221013	3.15	N	006050	500	174 억		1136749	N	N	0	N	00	N
75	20230718	150210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1440	-35	5	-2.37	188342837	130380	145.44	1477	1477	1430	1917	1033	1475	1444.57	3.26	0	-35750	1514	1494	1472	1452	1430	1504	1462	174	442	500	1060	1	1	34895243	502	27.17	1.03	12	0.37	53.00	1399.00	2140	20221114	-32.71	1130	20221013	27.43	1721	-16.33	20230620	1357	6.12	20230427	2140	-32.71	20221114	1130	27.43	20221013	3.15	N	006050	500	174 억		1136749	N	N	0	N	00	N
76	20230718	140208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1444	-31	5	-2.10	153487854	106079	118.33	1477	1477	1435	1917	1033	1475	1446.92	3.26	0	-31148	1514	1494	1472	1452	1430	1504	1462	174	442	500	1060	1	1	34895243	504	27.25	1.03	12	0.30	53.00	1399.00	2140	20221114	-32.52	1130	20221013	27.79	1721	-16.10	20230620	1357	6.41	20230427	2140	-32.52	20221114	1130	27.79	20221013	3.15	N	006050	500	174 억		1136749	N	N	0	N	00	N
77	20230718	130209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1447	-28	5	-1.90	92315062	63570	70.91	1477	1477	1441	1917	1033	1475	1452.18	3.26	0	-24549	1514	1494	1472	1452	1430	1504	1462	174	442	500	1060	1	1	34895243	505	27.30	1.03	12	0.18	53.00	1399.00	2140	20221114	-32.38	1130	20221013	28.05	1721	-15.92	20230620	1357	6.63	20230427	2140	-32.38	20221114	1130	28.05	20221013	3.15	N	006050	500	174 억		1136749	N	N	0	N	00	N
78	20230718	120210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1446	-29	5	-1.97	68864815	47313	52.78	1477	1477	1445	1917	1033	1475	1455.52	3.26	0	-21076	1514	1494	1472	1452	1430	1504	1462	174	442	500	1060	1	1	34895243	505	27.28	1.03	12	0.14	53.00	1399.00	2140	20221114	-32.43	1130	20221013	27.96	1721	-15.98	20230620	1357	6.56	20230427	2140	-32.43	20221114	1130	27.96	20221013	3.15	N	006050	500	174 억		1136749	N	N	0	N	00	N
79	20230718	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1455	-20	5	-1.36	43757010	29984	33.45	1477	1477	1451	1917	1033	1475	1459.35	3.26	0	-7898	1514	1494	1472	1452	1430	1504	1462	174	442	500	1060	1	1	34895243	508	27.45	1.04	12	0.09	53.00	1399.00	2140	20221114	-32.01	1130	20221013	28.76	1721	-15.46	20230620	1357	7.22	20230427	2140	-32.01	20221114	1130	28.76	20221013	3.15	N	006050	500	174 억		1136749	N	N	0	N	00	N
80	20230718	100209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1454	-21	5	-1.42	37621757	25759	28.73	1477	1477	1451	1917	1033	1475	1460.53	3.26	0	-4359	1514	1494	1472	1452	1430	1504	1462	174	442	500	1060	1	1	34895243	507	27.43	1.04	12	0.07	53.00	1399.00	2140	20221114	-32.06	1130	20221013	28.67	1721	-15.51	20230620	1357	7.15	20230427	2140	-32.06	20221114	1130	28.67	20221013	3.15	N	006050	500	174 억		1136749	N	N	0	N	00	N
81	20230718	090207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	0	3	0.00	1700677	1153	1.29	1477	1477	1475	1917	1033	1475	1475.00	3.26	0	-98	1514	1494	1472	1452	1430	1504	1462	174	442	500	1060	1	1	34895243	515	27.83	1.05	12	0.00	53.00	1399.00	2140	20221114	-31.07	1130	20221013	30.53	1721	-14.29	20230620	1357	8.70	20230427	2140	-31.07	20221114	1130	30.53	20221013	3.15	N	006050	500	174 억		1136749	N	N	0	N	00	N
82	20230717	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	-3	5	-0.20	130551472	89020	108.54	1471	1492	1450	1921	1035	1478	1466.54	3.29	0	-11011	1500	1488	1473	1461	1446	1495	1468	174	443	500	1060	1	1	34895243	515	27.83	1.05	12	0.26	53.00	1399.00	2140	20221114	-31.07	1130	20221013	30.53	1721	-14.29	20230620	1357	8.70	20230427	2140	-31.07	20221114	1130	30.53	20221013	3.19	N	006050	500	174 억		1147466	N	N	0	N	00	N
83	20230717	150209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	-7	5	-0.47	119131571	81270	99.09	1471	1492	1450	1921	1035	1478	1465.87	3.29	0	-8290	1500	1488	1473	1461	1446	1495	1468	174	443	500	1060	1	1	34895243	513	27.75	1.05	12	0.23	53.00	1399.00	2140	20221114	-31.26	1130	20221013	30.18	1721	-14.53	20230620	1357	8.40	20230427	2140	-31.26	20221114	1130	30.18	20221013	3.19	N	006050	500	174 억		1147466	N	N	0	N	00	N
84	20230717	140210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	-4	5	-0.27	104059537	70992	86.56	1471	1492	1450	1921	1035	1478	1465.79	3.29	0	-7776	1500	1488	1473	1461	1446	1495	1468	174	443	500	1060	1	1	34895243	514	27.81	1.05	12	0.20	53.00	1399.00	2140	20221114	-31.12	1130	20221013	30.44	1721	-14.35	20230620	1357	8.62	20230427	2140	-31.12	20221114	1130	30.44	20221013	3.19	N	006050	500	174 억		1147466	N	N	0	N	00	N
85	20230717	130208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1465	-13	5	-0.88	103701230	70749	86.26	1471	1492	1450	1921	1035	1478	1465.76	3.29	0	-7768	1500	1488	1473	1461	1446	1495	1468	174	443	500	1060	1	1	34895243	511	27.64	1.05	12	0.20	53.00	1399.00	2140	20221114	-31.54	1130	20221013	29.65	1721	-14.88	20230620	1357	7.96	20230427	2140	-31.54	20221114	1130	29.65	20221013	3.19	N	006050	500	174 억		1147466	N	N	0	N	00	N
86	20230717	120210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	-3	5	-0.20	98115909	66952	81.63	1471	1492	1450	1921	1035	1478	1465.47	3.29	0	-7462	1500	1488	1473	1461	1446	1495	1468	174	443	500	1060	1	1	34895243	515	27.83	1.05	12	0.19	53.00	1399.00	2140	20221114	-31.07	1130	20221013	30.53	1721	-14.29	20230620	1357	8.70	20230427	2140	-31.07	20221114	1130	30.53	20221013	3.19	N	006050	500	174 억		1147466	N	N	0	N	00	N
87	20230717	110208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	-7	5	-0.47	78728707	53800	65.60	1471	1492	1450	1921	1035	1478	1463.36	3.29	0	-6026	1500	1488	1473	1461	1446	1495	1468	174	443	500	1060	1	1	34895243	513	27.75	1.05	12	0.15	53.00	1399.00	2140	20221114	-31.26	1130	20221013	30.18	1721	-14.53	20230620	1357	8.40	20230427	2140	-31.26	20221114	1130	30.18	20221013	3.19	N	006050	500	174 억		1147466	N	N	0	N	00	N
88	20230717	100208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	-7	5	-0.47	64361034	44039	53.70	1471	1492	1450	1921	1035	1478	1461.46	3.29	0	-6029	1500	1488	1473	1461	1446	1495	1468	174	443	500	1060	1	1	34895243	513	27.75	1.05	12	0.13	53.00	1399.00	2140	20221114	-31.26	1130	20221013	30.18	1721	-14.53	20230620	1357	8.40	20230427	2140	-31.26	20221114	1130	30.18	20221013	3.19	N	006050	500	174 억		1147466	N	N	0	N	00	N
89	20230717	090209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	-7	5	-0.47	2781661	1891	2.31	1471	1471	1471	1921	1035	1478	1471.00	3.29	0	-257	1500	1488	1473	1461	1446	1495	1468	174	443	500	1060	1	1	34895243	513	27.75	1.05	12	0.01	53.00	1399.00	2140	20221114	-31.26	1130	20221013	30.18	1721	-14.53	20230620	1357	8.40	20230427	2140	-31.26	20221114	1130	30.18	20221013	3.19	N	006050	500	174 억		1147466	N	N	0	N	00	N
90	20230714	160207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1478	1	2	0.07	119214187	81047	116.59	1477	1485	1458	1920	1034	1477	1470.93	3.35	0	-19633	1493	1485	1475	1467	1457	1486	1468	174	443	500	1060	1	1	34895243	516	27.89	1.06	12	0.23	53.00	1399.00	2140	20221114	-30.93	1130	20221013	30.80	1721	-14.12	20230620	1357	8.92	20230427	2140	-30.93	20221114	1130	30.80	20221013	3.17	N	006050	500	174 억		1167356	N	N	0	N	00	N
91	20230714	150209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1476	-1	5	-0.07	109886938	74725	107.49	1477	1485	1458	1920	1034	1477	1470.55	3.35	0	-19272	1493	1485	1475	1467	1457	1486	1468	174	443	500	1060	1	1	34895243	515	27.85	1.06	12	0.21	53.00	1399.00	2140	20221114	-31.03	1130	20221013	30.62	1721	-14.24	20230620	1357	8.77	20230427	2140	-31.03	20221114	1130	30.62	20221013	3.17	N	006050	500	174 억		1167356	N	N	0	N	00	N
92	20230714	140208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	2	2	0.14	102589912	69773	100.37	1477	1485	1458	1920	1034	1477	1470.34	3.35	0	-18920	1493	1485	1475	1467	1457	1486	1468	174	443	500	1060	1	1	34895243	516	27.91	1.06	12	0.20	53.00	1399.00	2140	20221114	-30.89	1130	20221013	30.88	1721	-14.06	20230620	1357	8.99	20230427	2140	-30.89	20221114	1130	30.88	20221013	3.17	N	006050	500	174 억		1167356	N	N	0	N	00	N
93	20230714	130207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	-3	5	-0.20	92081160	62652	90.12	1477	1485	1458	1920	1034	1477	1469.72	3.35	0	-16944	1493	1485	1475	1467	1457	1486	1468	174	443	500	1060	1	1	34895243	514	27.81	1.05	12	0.18	53.00	1399.00	2140	20221114	-31.12	1130	20221013	30.44	1721	-14.35	20230620	1357	8.62	20230427	2140	-31.12	20221114	1130	30.44	20221013	3.17	N	006050	500	174 억		1167356	N	N	0	N	00	N
94	20230714	120208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	-17	5	-1.15	58748358	39918	57.42	1477	1485	1459	1920	1034	1477	1471.73	3.35	0	-11054	1493	1485	1475	1467	1457	1486	1468	174	443	500	1060	1	1	34895243	509	27.55	1.04	12	0.11	53.00	1399.00	2140	20221114	-31.78	1130	20221013	29.20	1721	-15.17	20230620	1357	7.59	20230427	2140	-31.78	20221114	1130	29.20	20221013	3.17	N	006050	500	174 억		1167356	N	N	0	N	00	N
95	20230714	110207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1476	-1	5	-0.07	48175736	32694	47.03	1477	1485	1468	1920	1034	1477	1473.53	3.35	0	-9353	1493	1485	1475	1467	1457	1486	1468	174	443	500	1060	1	1	34895243	515	27.85	1.06	12	0.09	53.00	1399.00	2140	20221114	-31.03	1130	20221013	30.62	1721	-14.24	20230620	1357	8.77	20230427	2140	-31.03	20221114	1130	30.62	20221013	3.17	N	006050	500	174 억		1167356	N	N	0	N	00	N
96	20230714	100209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	-2	5	-0.14	27791776	18845	27.11	1477	1485	1468	1920	1034	1477	1474.76	3.35	0	-8231	1493	1485	1475	1467	1457	1486	1468	174	443	500	1060	1	1	34895243	515	27.83	1.05	12	0.05	53.00	1399.00	2140	20221114	-31.07	1130	20221013	30.53	1721	-14.29	20230620	1357	8.70	20230427	2140	-31.07	20221114	1130	30.53	20221013	3.17	N	006050	500	174 억		1167356	N	N	0	N	00	N
97	20230714	090208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1477	0	3	0.00	1538479	1042	1.50	1477	1477	1475	1920	1034	1477	1476.47	3.35	0	0	1493	1485	1475	1467	1457	1486	1468	174	443	500	1060	1	1	34895243	515	27.87	1.06	12	0.00	53.00	1399.00	2140	20221114	-30.98	1130	20221013	30.71	1721	-14.18	20230620	1357	8.84	20230427	2140	-30.98	20221114	1130	30.71	20221013	3.17	N	006050	500	174 억		1167356	N	N	0	N	00	N
98	20230713	160207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1477	2	2	0.14	102372673	69459	72.91	1477	1483	1465	1917	1033	1475	1473.85	3.34	0	-14	1495	1485	1472	1462	1449	1490	1467	174	442	500	1060	1	1	34895243	515	27.87	1.06	12	0.20	53.00	1399.00	2140	20221114	-30.98	1130	20221013	30.71	1721	-14.18	20230620	1357	8.84	20230427	2140	-30.98	20221114	1130	30.71	20221013	3.15	N	006050	500	174 억		1166156	N	N	0	N	00	N
99	20230713	150206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1477	2	2	0.14	93878398	63702	66.86	1477	1483	1465	1917	1033	1475	1473.71	3.34	0	216	1495	1485	1472	1462	1449	1490	1467	174	442	500	1060	1	1	34895243	515	27.87	1.06	12	0.18	53.00	1399.00	2140	20221114	-30.98	1130	20221013	30.71	1721	-14.18	20230620	1357	8.84	20230427	2140	-30.98	20221114	1130	30.71	20221013	3.15	N	006050	500	174 억		1166156	N	N	0	N	00	N
100	20230713	140206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1477	2	2	0.14	79079142	53661	56.32	1477	1483	1465	1917	1033	1475	1473.68	3.34	0	486	1495	1485	1472	1462	1449	1490	1467	174	442	500	1060	1	1	34895243	515	27.87	1.06	12	0.15	53.00	1399.00	2140	20221114	-30.98	1130	20221013	30.71	1721	-14.18	20230620	1357	8.84	20230427	2140	-30.98	20221114	1130	30.71	20221013	3.15	N	006050	500	174 억		1166156	N	N	0	N	00	N
101	20230713	130207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1476	1	2	0.07	71101035	48253	50.65	1477	1483	1465	1917	1033	1475	1473.50	3.34	0	738	1495	1485	1472	1462	1449	1490	1467	174	442	500	1060	1	1	34895243	515	27.85	1.06	12	0.14	53.00	1399.00	2140	20221114	-31.03	1130	20221013	30.62	1721	-14.24	20230620	1357	8.77	20230427	2140	-31.03	20221114	1130	30.62	20221013	3.15	N	006050	500	174 억		1166156	N	N	0	N	00	N
102	20230713	120205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1477	2	2	0.14	67649221	45915	48.19	1477	1483	1465	1917	1033	1475	1473.36	3.34	0	752	1495	1485	1472	1462	1449	1490	1467	174	442	500	1060	1	1	34895243	515	27.87	1.06	12	0.13	53.00	1399.00	2140	20221114	-30.98	1130	20221013	30.71	1721	-14.18	20230620	1357	8.84	20230427	2140	-30.98	20221114	1130	30.71	20221013	3.15	N	006050	500	174 억		1166156	N	N	0	N	00	N
103	20230713	110208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	-8	5	-0.54	57254938	38858	40.79	1477	1483	1465	1917	1033	1475	1473.44	3.34	0	1057	1495	1485	1472	1462	1449	1490	1467	174	442	500	1060	1	1	34895243	512	27.68	1.05	12	0.11	53.00	1399.00	2140	20221114	-31.45	1130	20221013	29.82	1721	-14.76	20230620	1357	8.11	20230427	2140	-31.45	20221114	1130	29.82	20221013	3.15	N	006050	500	174 억		1166156	N	N	0	N	00	N
104	20230713	100208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1476	1	2	0.07	45247700	30695	32.22	1477	1483	1465	1917	1033	1475	1474.11	3.34	0	826	1495	1485	1472	1462	1449	1490	1467	174	442	500	1060	1	1	34895243	515	27.85	1.06	12	0.09	53.00	1399.00	2140	20221114	-31.03	1130	20221013	30.62	1721	-14.24	20230620	1357	8.77	20230427	2140	-31.03	20221114	1130	30.62	20221013	3.15	N	006050	500	174 억		1166156	N	N	0	N	00	N
105	20230713	090155	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1481	6	2	0.41	2184041	1479	1.55	1477	1483	1472	1917	1033	1475	1476.70	3.34	0	-1170	1495	1485	1472	1462	1449	1490	1467	174	442	500	1060	1	1	34895243	517	27.94	1.06	12	0.00	53.00	1399.00	2140	20221114	-30.79	1130	20221013	31.06	1721	-13.95	20230620	1357	9.14	20230427	2140	-30.79	20221114	1130	31.06	20221013	3.15	N	006050	500	174 억		1166156	N	N	0	N	00	N
106	20230712	160206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	16	2	1.10	140131059	95173	300.21	1462	1482	1459	1896	1022	1459	1472.38	3.34	0	2108	1473	1466	1458	1451	1443	1469	1454	174	437	500	1050	1	1	34895243	515	27.83	1.05	12	0.27	53.00	1399.00	2140	20221114	-31.07	1130	20221013	30.53	1721	-14.29	20230620	1357	8.70	20230427	2140	-31.07	20221114	1130	30.53	20221013	3.18	N	006050	500	174 억		1164048	N	N	0	N	00	N
107	20230712	150205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	16	2	1.10	135487400	92021	290.27	1462	1482	1459	1896	1022	1459	1472.35	3.34	0	2108	1473	1466	1458	1451	1443	1469	1454	174	437	500	1050	1	1	34895243	515	27.83	1.05	12	0.26	53.00	1399.00	2140	20221114	-31.07	1130	20221013	30.53	1721	-14.29	20230620	1357	8.70	20230427	2140	-31.07	20221114	1130	30.53	20221013	3.18	N	006050	500	174 억		1164048	N	N	0	N	00	N
108	20230712	140204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	12	2	0.82	126965613	86224	271.98	1462	1482	1459	1896	1022	1459	1472.51	3.34	0	159	1473	1466	1458	1451	1443	1469	1454	174	437	500	1050	1	1	34895243	513	27.75	1.05	12	0.25	53.00	1399.00	2140	20221114	-31.26	1130	20221013	30.18	1721	-14.53	20230620	1357	8.40	20230427	2140	-31.26	20221114	1130	30.18	20221013	3.18	N	006050	500	174 억		1164048	N	N	0	N	00	N
109	20230712	130206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	15	2	1.03	43140674	29272	92.33	1462	1482	1459	1896	1022	1459	1473.79	3.34	0	593	1473	1466	1458	1451	1443	1469	1454	174	437	500	1050	1	1	34895243	514	27.81	1.05	12	0.08	53.00	1399.00	2140	20221114	-31.12	1130	20221013	30.44	1721	-14.35	20230620	1357	8.62	20230427	2140	-31.12	20221114	1130	30.44	20221013	3.18	N	006050	500	174 억		1164048	N	N	0	N	00	N
110	20230712	120205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1478	19	2	1.30	37465018	25423	80.19	1462	1482	1459	1896	1022	1459	1473.67	3.34	0	1040	1473	1466	1458	1451	1443	1469	1454	174	437	500	1050	1	1	34895243	516	27.89	1.06	12	0.07	53.00	1399.00	2140	20221114	-30.93	1130	20221013	30.80	1721	-14.12	20230620	1357	8.92	20230427	2140	-30.93	20221114	1130	30.80	20221013	3.18	N	006050	500	174 억		1164048	N	N	0	N	00	N
111	20230712	110205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	20	2	1.37	31665272	21498	67.81	1462	1482	1459	1896	1022	1459	1472.94	3.34	0	244	1473	1466	1458	1451	1443	1469	1454	174	437	500	1050	1	1	34895243	516	27.91	1.06	12	0.06	53.00	1399.00	2140	20221114	-30.89	1130	20221013	30.88	1721	-14.06	20230620	1357	8.99	20230427	2140	-30.89	20221114	1130	30.88	20221013	3.18	N	006050	500	174 억		1164048	N	N	0	N	00	N
112	20230712	100207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	20	2	1.37	25953982	17636	55.63	1462	1479	1459	1896	1022	1459	1471.65	3.34	0	-751	1473	1466	1458	1451	1443	1469	1454	174	437	500	1050	1	1	34895243	516	27.91	1.06	12	0.05	53.00	1399.00	2140	20221114	-30.89	1130	20221013	30.88	1721	-14.06	20230620	1357	8.99	20230427	2140	-30.89	20221114	1130	30.88	20221013	3.18	N	006050	500	174 억		1164048	N	N	0	N	00	N
113	20230712	090206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1468	9	2	0.62	601620	411	1.30	1462	1468	1462	1896	1022	1459	1463.80	3.34	0	-201	1473	1466	1458	1451	1443	1469	1454	174	437	500	1050	1	1	34895243	512	27.70	1.05	12	0.00	53.00	1399.00	2140	20221114	-31.40	1130	20221013	29.91	1721	-14.70	20230620	1357	8.18	20230427	2140	-31.40	20221114	1130	29.91	20221013	3.18	N	006050	500	174 억		1164048	N	N	0	N	00	N
114	20230711	160204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1459	1	2	0.07	45491620	31245	54.77	1450	1465	1450	1895	1021	1458	1455.96	3.35	0	-5524	1488	1472	1459	1443	1430	1481	1452	174	437	500	1040	1	1	34895243	509	27.53	1.04	12	0.09	53.00	1399.00	2140	20221114	-31.82	1130	20221013	29.12	1721	-15.22	20230620	1357	7.52	20230427	2140	-31.82	20221114	1130	29.12	20221013	3.20	N	006050	500	174 억		1169572	N	N	0	N	00	N
115	20230711	150203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1459	1	2	0.07	37282138	25609	44.89	1450	1465	1450	1895	1021	1458	1455.82	3.35	0	-4643	1488	1472	1459	1443	1430	1481	1452	174	437	500	1040	1	1	34895243	509	27.53	1.04	12	0.07	53.00	1399.00	2140	20221114	-31.82	1130	20221013	29.12	1721	-15.22	20230620	1357	7.52	20230427	2140	-31.82	20221114	1130	29.12	20221013	3.20	N	006050	500	174 억		1169572	N	N	0	N	00	N
116	20230711	140203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1459	1	2	0.07	32887152	22587	39.59	1450	1465	1450	1895	1021	1458	1456.02	3.35	0	-4548	1488	1472	1459	1443	1430	1481	1452	174	437	500	1040	1	1	34895243	509	27.53	1.04	12	0.06	53.00	1399.00	2140	20221114	-31.82	1130	20221013	29.12	1721	-15.22	20230620	1357	7.52	20230427	2140	-31.82	20221114	1130	29.12	20221013	3.20	N	006050	500	174 억		1169572	N	N	0	N	00	N
117	20230711	130203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1458	0	3	0.00	29948927	20567	36.05	1450	1465	1450	1895	1021	1458	1456.16	3.35	0	-3897	1488	1472	1459	1443	1430	1481	1452	174	437	500	1040	1	1	34895243	509	27.51	1.04	12	0.06	53.00	1399.00	2140	20221114	-31.87	1130	20221013	29.03	1721	-15.28	20230620	1357	7.44	20230427	2140	-31.87	20221114	1130	29.03	20221013	3.20	N	006050	500	174 억		1169572	N	N	0	N	00	N
118	20230711	120204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1459	1	2	0.07	29353106	20157	35.33	1450	1465	1450	1895	1021	1458	1456.22	3.35	0	-3890	1488	1472	1459	1443	1430	1481	1452	174	437	500	1040	1	1	34895243	509	27.53	1.04	12	0.06	53.00	1399.00	2140	20221114	-31.82	1130	20221013	29.12	1721	-15.22	20230620	1357	7.52	20230427	2140	-31.82	20221114	1130	29.12	20221013	3.20	N	006050	500	174 억		1169572	N	N	0	N	00	N
119	20230711	110205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1459	1	2	0.07	21186010	14549	25.50	1450	1465	1450	1895	1021	1458	1456.18	3.35	0	-1607	1488	1472	1459	1443	1430	1481	1452	174	437	500	1040	1	1	34895243	509	27.53	1.04	12	0.04	53.00	1399.00	2140	20221114	-31.82	1130	20221013	29.12	1721	-15.22	20230620	1357	7.52	20230427	2140	-31.82	20221114	1130	29.12	20221013	3.20	N	006050	500	174 억		1169572	N	N	0	N	00	N
120	20230711	100205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1454	-4	5	-0.27	10094467	6926	12.14	1450	1465	1450	1895	1021	1458	1457.47	3.35	0	-1101	1488	1472	1459	1443	1430	1481	1452	174	437	500	1040	1	1	34895243	507	27.43	1.04	12	0.02	53.00	1399.00	2140	20221114	-32.06	1130	20221013	28.67	1721	-15.51	20230620	1357	7.15	20230427	2140	-32.06	20221114	1130	28.67	20221013	3.20	N	006050	500	174 억		1169572	N	N	0	N	00	N
121	20230711	090204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	2	2	0.14	600330	414	0.73	1450	1460	1450	1895	1021	1458	1450.07	3.35	0	0	1488	1472	1459	1443	1430	1481	1452	174	437	500	1040	1	1	34895243	509	27.55	1.04	12	0.00	53.00	1399.00	2140	20221114	-31.78	1130	20221013	29.20	1721	-15.17	20230620	1357	7.59	20230427	2140	-31.78	20221114	1130	29.20	20221013	3.20	N	006050	500	174 억		1169572	N	N	0	N	00	N
122	20230710	160204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1458	-2	5	-0.14	83011415	57037	61.81	1447	1475	1446	1898	1022	1460	1455.40	3.33	0	7381	1476	1468	1454	1446	1432	1472	1450	174	438	500	1050	1	1	34895243	509	27.51	1.04	12	0.16	53.00	1399.00	2140	20221114	-31.87	1130	20221013	29.03	1721	-15.28	20230620	1357	7.44	20230427	2140	-31.87	20221114	1130	29.03	20221013	3.19	N	006050	500	174 억		1162186	N	N	0	N	00	N
123	20230710	150203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1451	-9	5	-0.62	74733325	51346	55.64	1447	1475	1446	1898	1022	1460	1455.48	3.33	0	8719	1476	1468	1454	1446	1432	1472	1450	174	438	500	1050	1	1	34895243	506	27.38	1.04	12	0.15	53.00	1399.00	2140	20221114	-32.20	1130	20221013	28.41	1721	-15.69	20230620	1357	6.93	20230427	2140	-32.20	20221114	1130	28.41	20221013	3.19	N	006050	500	174 억		1162186	N	N	0	N	00	N
124	20230710	140202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	0	3	0.00	60243973	41377	44.84	1447	1475	1446	1898	1022	1460	1455.98	3.33	0	9548	1476	1468	1454	1446	1432	1472	1450	174	438	500	1050	1	1	34895243	509	27.55	1.04	12	0.12	53.00	1399.00	2140	20221114	-31.78	1130	20221013	29.20	1721	-15.17	20230620	1357	7.59	20230427	2140	-31.78	20221114	1130	29.20	20221013	3.19	N	006050	500	174 억		1162186	N	N	0	N	00	N
125	20230710	130201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	10	2	0.68	57368535	39414	42.71	1447	1475	1446	1898	1022	1460	1455.54	3.33	0	9288	1476	1468	1454	1446	1432	1472	1450	174	438	500	1050	1	1	34895243	513	27.74	1.05	12	0.11	53.00	1399.00	2140	20221114	-31.31	1130	20221013	30.09	1721	-14.58	20230620	1357	8.33	20230427	2140	-31.31	20221114	1130	30.09	20221013	3.19	N	006050	500	174 억		1162186	N	N	0	N	00	N
126	20230710	120204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1468	8	2	0.55	48220205	33162	35.94	1447	1475	1446	1898	1022	1460	1454.08	3.33	0	9087	1476	1468	1454	1446	1432	1472	1450	174	438	500	1050	1	1	34895243	512	27.70	1.05	12	0.10	53.00	1399.00	2140	20221114	-31.40	1130	20221013	29.91	1721	-14.70	20230620	1357	8.18	20230427	2140	-31.40	20221114	1130	29.91	20221013	3.19	N	006050	500	174 억		1162186	N	N	0	N	00	N
127	20230710	110204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1457	-3	5	-0.21	37644874	25909	28.08	1447	1457	1446	1898	1022	1460	1452.97	3.33	0	9986	1476	1468	1454	1446	1432	1472	1450	174	438	500	1050	1	1	34895243	508	27.49	1.04	12	0.07	53.00	1399.00	2140	20221114	-31.92	1130	20221013	28.94	1721	-15.34	20230620	1357	7.37	20230427	2140	-31.92	20221114	1130	28.94	20221013	3.19	N	006050	500	174 억		1162186	N	N	0	N	00	N
128	20230710	100203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1454	-6	5	-0.41	22527910	15523	16.82	1447	1457	1446	1898	1022	1460	1451.26	3.33	0	3270	1476	1468	1454	1446	1432	1472	1450	174	438	500	1050	1	1	34895243	507	27.43	1.04	12	0.04	53.00	1399.00	2140	20221114	-32.06	1130	20221013	28.67	1721	-15.51	20230620	1357	7.15	20230427	2140	-32.06	20221114	1130	28.67	20221013	3.19	N	006050	500	174 억		1162186	N	N	0	N	00	N
129	20230710	090203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1454	-6	5	-0.41	3594364	2483	2.69	1447	1454	1447	1898	1022	1460	1447.59	3.33	0	1077	1476	1468	1454	1446	1432	1472	1450	174	438	500	1050	1	1	34895243	507	27.43	1.04	12	0.01	53.00	1399.00	2140	20221114	-32.06	1130	20221013	28.67	1721	-15.51	20230620	1357	7.15	20230427	2140	-32.06	20221114	1130	28.67	20221013	3.19	N	006050	500	174 억		1162186	N	N	0	N	00	N
130	20230707	160201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	-4	5	-0.27	133183889	91871	48.68	1450	1462	1440	1903	1025	1464	1449.65	3.39	0	-21723	1501	1482	1466	1447	1431	1474	1439	174	439	500	1050	1	1	34895243	509	27.55	1.04	12	0.26	53.00	1399.00	2140	20221114	-31.78	1130	20221013	29.20	1721	-15.17	20230620	1357	7.59	20230427	2140	-31.78	20221114	1130	29.20	20221013	3.19	N	006050	500	174 억		1183901	N	N	0	N	00	N
131	20230707	150203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1445	-19	5	-1.30	97458220	67304	35.66	1450	1462	1440	1903	1025	1464	1448.03	3.39	0	-17111	1501	1482	1466	1447	1431	1474	1439	174	439	500	1050	1	1	34895243	504	27.26	1.03	12	0.19	53.00	1399.00	2140	20221114	-32.48	1130	20221013	27.88	1721	-16.04	20230620	1357	6.48	20230427	2140	-32.48	20221114	1130	27.88	20221013	3.19	N	006050	500	174 억		1183901	N	N	0	N	00	N
132	20230707	140205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1448	-16	5	-1.09	83008210	57282	30.35	1450	1462	1440	1903	1025	1464	1449.12	3.39	0	-16855	1501	1482	1466	1447	1431	1474	1439	174	439	500	1050	1	1	34895243	505	27.32	1.04	12	0.16	53.00	1399.00	2140	20221114	-32.34	1130	20221013	28.14	1721	-15.86	20230620	1357	6.71	20230427	2140	-32.34	20221114	1130	28.14	20221013	3.19	N	006050	500	174 억		1183901	N	N	0	N	00	N
133	20230707	130205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1442	-22	5	-1.50	71011155	48968	25.95	1450	1462	1440	1903	1025	1464	1450.15	3.39	0	-16435	1501	1482	1466	1447	1431	1474	1439	174	439	500	1050	1	1	34895243	503	27.21	1.03	12	0.14	53.00	1399.00	2140	20221114	-32.62	1130	20221013	27.61	1721	-16.21	20230620	1357	6.26	20230427	2140	-32.62	20221114	1130	27.61	20221013	3.19	N	006050	500	174 억		1183901	N	N	0	N	00	N
134	20230707	120203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1450	-14	5	-0.96	60376811	41653	22.07	1450	1462	1440	1903	1025	1464	1449.52	3.39	0	-12330	1501	1482	1466	1447	1431	1474	1439	174	439	500	1050	1	1	34895243	506	27.36	1.04	12	0.12	53.00	1399.00	2140	20221114	-32.24	1130	20221013	28.32	1721	-15.75	20230620	1357	6.85	20230427	2140	-32.24	20221114	1130	28.32	20221013	3.19	N	006050	500	174 억		1183901	N	N	0	N	00	N
135	20230707	110203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1449	-15	5	-1.02	31845664	21904	11.61	1450	1462	1447	1903	1025	1464	1453.87	3.39	0	-10211	1501	1482	1466	1447	1431	1474	1439	174	439	500	1050	1	1	34895243	506	27.34	1.04	12	0.06	53.00	1399.00	2140	20221114	-32.29	1130	20221013	28.23	1721	-15.80	20230620	1357	6.78	20230427	2140	-32.29	20221114	1130	28.23	20221013	3.19	N	006050	500	174 억		1183901	N	N	0	N	00	N
136	20230707	100204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1459	-5	5	-0.34	25583649	17588	9.32	1450	1462	1447	1903	1025	1464	1454.61	3.39	0	-8471	1501	1482	1466	1447	1431	1474	1439	174	439	500	1050	1	1	34895243	509	27.53	1.04	12	0.05	53.00	1399.00	2140	20221114	-31.82	1130	20221013	29.12	1721	-15.22	20230620	1357	7.52	20230427	2140	-31.82	20221114	1130	29.12	20221013	3.19	N	006050	500	174 억		1183901	N	N	0	N	00	N
137	20230707	090203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1459	-5	5	-0.34	2388076	1644	0.87	1450	1459	1450	1903	1025	1464	1452.60	3.39	0	0	1501	1482	1466	1447	1431	1474	1439	174	439	500	1050	1	1	34895243	509	27.53	1.04	12	0.00	53.00	1399.00	2140	20221114	-31.82	1130	20221013	29.12	1721	-15.22	20230620	1357	7.52	20230427	2140	-31.82	20221114	1130	29.12	20221013	3.19	N	006050	500	174 억		1183901	N	N	0	N	00	N
138	20230706	160201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1464	-19	5	-1.28	272124854	186540	158.74	1477	1485	1450	1927	1039	1483	1458.80	3.36	0	14111	1523	1502	1492	1471	1461	1498	1467	174	444	500	1060	1	1	34895243	511	27.62	1.05	12	0.53	53.00	1399.00	2140	20221114	-31.59	1130	20221013	29.56	1721	-14.93	20230620	1357	7.89	20230427	2140	-31.59	20221114	1130	29.56	20221013	3.19	N	006050	500	174 억		1173199	N	N	0	N	00	N
139	20230706	150203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	-23	5	-1.55	260325208	178448	151.86	1477	1485	1450	1927	1039	1483	1458.83	3.36	0	14962	1523	1502	1492	1471	1461	1498	1467	174	444	500	1060	1	1	34895243	509	27.55	1.04	12	0.51	53.00	1399.00	2140	20221114	-31.78	1130	20221013	29.20	1721	-15.17	20230620	1357	7.59	20230427	2140	-31.78	20221114	1130	29.20	20221013	3.19	N	006050	500	174 억		1173199	N	N	0	N	00	N
140	20230706	140202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1461	-22	5	-1.48	194620027	133210	113.36	1477	1485	1452	1927	1039	1483	1461.00	3.36	0	11117	1523	1502	1492	1471	1461	1498	1467	174	444	500	1060	1	1	34895243	510	27.57	1.04	12	0.38	53.00	1399.00	2140	20221114	-31.73	1130	20221013	29.29	1721	-15.11	20230620	1357	7.66	20230427	2140	-31.73	20221114	1130	29.29	20221013	3.19	N	006050	500	174 억		1173199	N	N	0	N	00	N
141	20230706	130202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1468	-15	5	-1.01	189181718	129483	110.19	1477	1485	1452	1927	1039	1483	1461.05	3.36	0	11964	1523	1502	1492	1471	1461	1498	1467	174	444	500	1060	1	1	34895243	512	27.70	1.05	12	0.37	53.00	1399.00	2140	20221114	-31.40	1130	20221013	29.91	1721	-14.70	20230620	1357	8.18	20230427	2140	-31.40	20221114	1130	29.91	20221013	3.19	N	006050	500	174 억		1173199	N	N	0	N	00	N
142	20230706	120202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	-12	5	-0.81	178572342	122275	104.05	1477	1485	1452	1927	1039	1483	1460.42	3.36	0	12378	1523	1502	1492	1471	1461	1498	1467	174	444	500	1060	1	1	34895243	513	27.75	1.05	12	0.35	53.00	1399.00	2140	20221114	-31.26	1130	20221013	30.18	1721	-14.53	20230620	1357	8.40	20230427	2140	-31.26	20221114	1130	30.18	20221013	3.19	N	006050	500	174 억		1173199	N	N	0	N	00	N
143	20230706	110203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	-23	5	-1.55	120520327	82607	70.30	1477	1482	1454	1927	1039	1483	1458.96	3.36	0	10757	1523	1502	1492	1471	1461	1498	1467	174	444	500	1060	1	1	34895243	509	27.55	1.04	12	0.24	53.00	1399.00	2140	20221114	-31.78	1130	20221013	29.20	1721	-15.17	20230620	1357	7.59	20230427	2140	-31.78	20221114	1130	29.20	20221013	3.19	N	006050	500	174 억		1173199	N	N	0	N	00	N
144	20230706	100202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	-23	5	-1.55	93305513	63932	54.40	1477	1482	1454	1927	1039	1483	1459.45	3.36	0	6231	1523	1502	1492	1471	1461	1498	1467	174	444	500	1060	1	1	34895243	509	27.55	1.04	12	0.18	53.00	1399.00	2140	20221114	-31.78	1130	20221013	29.20	1721	-15.17	20230620	1357	7.59	20230427	2140	-31.78	20221114	1130	29.20	20221013	3.19	N	006050	500	174 억		1173199	N	N	0	N	00	N
145	20230706	090202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1465	-18	5	-1.21	16604859	11315	9.63	1477	1482	1459	1927	1039	1483	1467.51	3.36	0	-3726	1523	1502	1492	1471	1461	1498	1467	174	444	500	1060	1	1	34895243	511	27.64	1.05	12	0.03	53.00	1399.00	2140	20221114	-31.54	1130	20221013	29.65	1721	-14.88	20230620	1357	7.96	20230427	2140	-31.54	20221114	1130	29.65	20221013	3.19	N	006050	500	174 억		1173199	N	N	0	N	00	N
146	20230705	160202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1483	-26	5	-1.72	174003338	116352	92.31	1502	1513	1482	1961	1057	1509	1495.49	3.39	0	-9182	1531	1519	1509	1497	1487	1515	1493	174	452	500	1080	1	1	34895243	517	27.98	1.06	12	0.33	53.00	1399.00	2140	20221114	-30.70	1130	20221013	31.24	1721	-13.83	20230620	1357	9.29	20230427	2140	-30.70	20221114	1130	31.24	20221013	3.21	N	006050	500	174 억		1182381	N	N	0	N	00	N
147	20230705	150201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1489	-20	5	-1.33	143690972	95964	76.13	1502	1513	1488	1961	1057	1509	1497.34	3.39	0	-4862	1531	1519	1509	1497	1487	1515	1493	174	452	500	1080	1	1	34895243	520	28.09	1.06	12	0.28	53.00	1399.00	2140	20221114	-30.42	1130	20221013	31.77	1721	-13.48	20230620	1357	9.73	20230427	2140	-30.42	20221114	1130	31.77	20221013	3.21	N	006050	500	174 억		1182381	N	N	0	N	00	N
148	20230705	140200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1498	-11	5	-0.73	114865696	76617	60.78	1502	1513	1488	1961	1057	1509	1499.22	3.39	0	-3882	1531	1519	1509	1497	1487	1515	1493	174	452	500	1080	1	1	34895243	523	28.26	1.07	12	0.22	53.00	1399.00	2140	20221114	-30.00	1130	20221013	32.57	1721	-12.96	20230620	1357	10.39	20230427	2140	-30.00	20221114	1130	32.57	20221013	3.21	N	006050	500	174 억		1182381	N	N	0	N	00	N
149	20230705	130200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1500	-9	5	-0.60	70697983	47073	37.35	1502	1513	1496	1961	1057	1509	1501.88	3.39	0	-2817	1531	1519	1509	1497	1487	1515	1493	174	452	500	1080	1	1	34895243	523	28.30	1.07	12	0.13	53.00	1399.00	2140	20221114	-29.91	1130	20221013	32.74	1721	-12.84	20230620	1357	10.54	20230427	2140	-29.91	20221114	1130	32.74	20221013	3.21	N	006050	500	174 억		1182381	N	N	0	N	00	N
150	20230705	120201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1503	-6	5	-0.40	60543654	40303	31.97	1502	1513	1496	1961	1057	1509	1502.21	3.39	0	-732	1531	1519	1509	1497	1487	1515	1493	174	452	500	1080	1	1	34895243	524	28.36	1.07	12	0.12	53.00	1399.00	2140	20221114	-29.77	1130	20221013	33.01	1721	-12.67	20230620	1357	10.76	20230427	2140	-29.77	20221114	1130	33.01	20221013	3.21	N	006050	500	174 억		1182381	N	N	0	N	00	N
151	20230705	110201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1501	-8	5	-0.53	46915605	31216	24.77	1502	1513	1496	1961	1057	1509	1502.93	3.39	0	-732	1531	1519	1509	1497	1487	1515	1493	174	452	500	1080	1	1	34895243	524	28.32	1.07	12	0.09	53.00	1399.00	2140	20221114	-29.86	1130	20221013	32.83	1721	-12.78	20230620	1357	10.61	20230427	2140	-29.86	20221114	1130	32.83	20221013	3.21	N	006050	500	174 억		1182381	N	N	0	N	00	N
152	20230705	100201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1508	-1	5	-0.07	22624530	15022	11.92	1502	1513	1501	1961	1057	1509	1506.09	3.39	0	-1447	1531	1519	1509	1497	1487	1515	1493	174	452	500	1080	1	1	34895243	526	28.45	1.08	12	0.04	53.00	1399.00	2140	20221114	-29.53	1130	20221013	33.45	1721	-12.38	20230620	1357	11.13	20230427	2140	-29.53	20221114	1130	33.45	20221013	3.21	N	006050	500	174 억		1182381	N	N	0	N	00	N
153	20230705	090200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1509	0	3	0.00	6876639	4571	3.63	1502	1509	1502	1961	1057	1509	1504.41	3.39	0	449	1531	1519	1509	1497	1487	1515	1493	174	452	500	1080	1	1	34895243	527	28.47	1.08	12	0.01	53.00	1399.00	2140	20221114	-29.49	1130	20221013	33.54	1721	-12.32	20230620	1357	11.20	20230427	2140	-29.49	20221114	1130	33.54	20221013	3.21	N	006050	500	174 억		1182381	N	N	0	N	00	N
154	20230704	160200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1509	-6	5	-0.40	189943889	125907	74.90	1521	1521	1499	1969	1061	1515	1508.60	3.42	0	-9455	1557	1535	1525	1503	1493	1531	1499	174	454	500	1090	1	1	34895243	527	28.47	1.08	12	0.36	53.00	1399.00	2140	20221114	-29.49	1130	20221013	33.54	1721	-12.32	20230620	1357	11.20	20230427	2140	-29.49	20221114	1130	33.54	20221013	3.23	N	006050	500	174 억		1191858	N	N	0	N	00	N
155	20230704	150159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1512	-3	5	-0.20	149272529	98891	58.83	1521	1521	1500	1969	1061	1515	1509.47	3.42	0	-10775	1557	1535	1525	1503	1493	1531	1499	174	454	500	1090	1	1	34895243	528	28.53	1.08	12	0.28	53.00	1399.00	2140	20221114	-29.35	1130	20221013	33.81	1721	-12.14	20230620	1357	11.42	20230427	2140	-29.35	20221114	1130	33.81	20221013	3.23	N	006050	500	174 억		1191858	N	N	0	N	00	N
156	20230704	140201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1513	-2	5	-0.13	138132738	91502	54.43	1521	1521	1500	1969	1061	1515	1509.61	3.42	0	-12532	1557	1535	1525	1503	1493	1531	1499	174	454	500	1090	1	1	34895243	528	28.55	1.08	12	0.26	53.00	1399.00	2140	20221114	-29.30	1130	20221013	33.89	1721	-12.09	20230620	1357	11.50	20230427	2140	-29.30	20221114	1130	33.89	20221013	3.23	N	006050	500	174 억		1191858	N	N	0	N	00	N
157	20230704	130159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1513	-2	5	-0.13	123459766	81798	48.66	1521	1521	1500	1969	1061	1515	1509.32	3.42	0	-13077	1557	1535	1525	1503	1493	1531	1499	174	454	500	1090	1	1	34895243	528	28.55	1.08	12	0.23	53.00	1399.00	2140	20221114	-29.30	1130	20221013	33.89	1721	-12.09	20230620	1357	11.50	20230427	2140	-29.30	20221114	1130	33.89	20221013	3.23	N	006050	500	174 억		1191858	N	N	0	N	00	N
158	20230704	120200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1511	-4	5	-0.26	108120836	71646	42.62	1521	1521	1500	1969	1061	1515	1509.10	3.42	0	-12519	1557	1535	1525	1503	1493	1531	1499	174	454	500	1090	1	1	34895243	527	28.51	1.08	12	0.21	53.00	1399.00	2140	20221114	-29.39	1130	20221013	33.72	1721	-12.20	20230620	1357	11.35	20230427	2140	-29.39	20221114	1130	33.72	20221013	3.23	N	006050	500	174 억		1191858	N	N	0	N	00	N
159	20230704	110157	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1510	-5	5	-0.33	96823611	64146	38.16	1521	1521	1500	1969	1061	1515	1509.43	3.42	0	-14389	1557	1535	1525	1503	1493	1531	1499	174	454	500	1090	1	1	34895243	527	28.49	1.08	12	0.18	53.00	1399.00	2140	20221114	-29.44	1130	20221013	33.63	1721	-12.26	20230620	1357	11.27	20230427	2140	-29.44	20221114	1130	33.63	20221013	3.23	N	006050	500	174 억		1191858	N	N	0	N	00	N
160	20230704	100158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1515	0	3	0.00	64467674	42616	25.35	1521	1521	1504	1969	1061	1515	1512.76	3.42	0	-17411	1557	1535	1525	1503	1493	1531	1499	174	454	500	1090	1	1	34895243	529	28.58	1.08	12	0.12	53.00	1399.00	2140	20221114	-29.21	1130	20221013	34.07	1721	-11.97	20230620	1357	11.64	20230427	2140	-29.21	20221114	1130	34.07	20221013	3.23	N	006050	500	174 억		1191858	N	N	0	N	00	N
161	20230704	090158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1518	3	2	0.20	4352899	2862	1.70	1521	1521	1518	1969	1061	1515	1520.93	3.42	0	35	1557	1535	1525	1503	1493	1531	1499	174	454	500	1090	1	1	34895243	530	28.64	1.09	12	0.01	53.00	1399.00	2140	20221114	-29.07	1130	20221013	34.34	1721	-11.80	20230620	1357	11.86	20230427	2140	-29.07	20221114	1130	34.34	20221013	3.23	N	006050	500	174 억		1191858	N	N	0	N	00	N
162	20230703	160157	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1515	-23	5	-1.50	256602520	167643	76.97	1538	1547	1515	1999	1077	1538	1530.76	3.47	0	-21265	1584	1561	1543	1520	1502	1552	1511	174	461	500	1100	1	1	34895243	529	28.58	1.08	12	0.48	53.00	1399.00	2140	20221114	-29.21	1130	20221013	34.07	1721	-11.97	20230620	1357	11.64	20230427	2140	-29.21	20221114	1130	34.07	20221013	3.24	N	006050	500	174 억		1212050	N	N	0	N	00	N
163	20230703	150159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1522	-16	5	-1.04	219288354	143075	65.69	1538	1547	1521	1999	1077	1538	1532.68	3.47	0	-18674	1584	1561	1543	1520	1502	1552	1511	174	461	500	1100	1	1	34895243	531	28.72	1.09	12	0.41	53.00	1399.00	2140	20221114	-28.88	1130	20221013	34.69	1721	-11.56	20230620	1357	12.16	20230427	2140	-28.88	20221114	1130	34.69	20221013	3.24	N	006050	500	174 억		1212050	N	N	0	N	00	N
164	20230703	140159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1528	-10	5	-0.65	165249059	107611	49.41	1538	1547	1525	1999	1077	1538	1535.61	3.47	0	-11684	1584	1561	1543	1520	1502	1552	1511	174	461	500	1100	1	1	34895243	533	28.83	1.09	12	0.31	53.00	1399.00	2140	20221114	-28.60	1130	20221013	35.22	1721	-11.21	20230620	1357	12.60	20230427	2140	-28.60	20221114	1130	35.22	20221013	3.24	N	006050	500	174 억		1212050	N	N	0	N	00	N
165	20230703	130157	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1533	-5	5	-0.33	142052986	92422	42.43	1538	1547	1526	1999	1077	1538	1537.00	3.47	0	-9340	1584	1561	1543	1520	1502	1552	1511	174	461	500	1100	1	1	34895243	535	28.92	1.10	12	0.26	53.00	1399.00	2140	20221114	-28.36	1130	20221013	35.66	1721	-10.92	20230620	1357	12.97	20230427	2140	-28.36	20221114	1130	35.66	20221013	3.24	N	006050	500	174 억		1212050	N	N	0	N	00	N
166	20230703	120158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1529	-9	5	-0.59	121322148	78870	36.21	1538	1547	1526	1999	1077	1538	1538.25	3.47	0	-6616	1584	1561	1543	1520	1502	1552	1511	174	461	500	1100	1	1	34895243	534	28.85	1.09	12	0.23	53.00	1399.00	2140	20221114	-28.55	1130	20221013	35.31	1721	-11.16	20230620	1357	12.68	20230427	2140	-28.55	20221114	1130	35.31	20221013	3.24	N	006050	500	174 억		1212050	N	N	0	N	00	N
167	20230703	110158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1537	-1	5	-0.07	98810632	64179	29.47	1538	1547	1531	1999	1077	1538	1539.61	3.47	0	-5063	1584	1561	1543	1520	1502	1552	1511	174	461	500	1100	1	1	34895243	536	29.00	1.10	12	0.18	53.00	1399.00	2140	20221114	-28.18	1130	20221013	36.02	1721	-10.69	20230620	1357	13.26	20230427	2140	-28.18	20221114	1130	36.02	20221013	3.24	N	006050	500	174 억		1212050	N	N	0	N	00	N
168	20230703	100156	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1537	-1	5	-0.07	69373089	44998	20.66	1538	1547	1535	1999	1077	1538	1541.69	3.47	0	-2723	1584	1561	1543	1520	1502	1552	1511	174	461	500	1100	1	1	34895243	536	29.00	1.10	12	0.13	53.00	1399.00	2140	20221114	-28.18	1130	20221013	36.02	1721	-10.69	20230620	1357	13.26	20230427	2140	-28.18	20221114	1130	36.02	20221013	3.24	N	006050	500	174 억		1212050	N	N	0	N	00	N
169	20230703	090156	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1540	2	2	0.13	1594909	1037	0.48	1538	1540	1538	1999	1077	1538	1538.00	3.47	0	1	1584	1561	1543	1520	1502	1552	1511	174	461	500	1100	1	1	34895243	537	29.06	1.10	12	0.00	53.00	1399.00	2140	20221114	-28.04	1130	20221013	36.28	1721	-10.52	20230620	1357	13.49	20230427	2140	-28.04	20221114	1130	36.28	20221013	3.24	N	006050	500	174 억		1212050	N	N	0	N	00	N