KissMeData/006050/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1531	-34	5	-2.17	305242055	199892	64.14	1563	1563	1502	2030	1096	1565	1527.03	3.58	0	-35801	1619	1592	1552	1525	1485	1605	1538	174	465	500	1120	1	1	34895243	534	28.89	1.09	12	0.57	53.00	1399.00	2140	20221114	-28.46	1130	20221013	35.49	1721	-11.04	20230620	1198	27.80	20230726	2140	-28.46	20221114	1130	35.49	20221013	3.36	N	006050	500	174 억		1249332	N	N	0	N	00	N
3	20230831	150240	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1510	-55	5	-3.51	269718130	176528	56.64	1563	1563	1502	2030	1096	1565	1527.91	3.58	0	-33002	1619	1592	1552	1525	1485	1605	1538	174	465	500	1120	1	1	34895243	527	28.49	1.08	12	0.51	53.00	1399.00	2140	20221114	-29.44	1130	20221013	33.63	1721	-12.26	20230620	1198	26.04	20230726	2140	-29.44	20221114	1130	33.63	20221013	3.36	N	006050	500	174 억		1249332	N	N	0	N	00	N
4	20230831	140250	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1525	-40	5	-2.56	211543410	138012	44.28	1563	1563	1510	2030	1096	1565	1532.79	3.58	0	-28130	1619	1592	1552	1525	1485	1605	1538	174	465	500	1120	1	1	34895243	532	28.77	1.09	12	0.40	53.00	1399.00	2140	20221114	-28.74	1130	20221013	34.96	1721	-11.39	20230620	1198	27.30	20230726	2140	-28.74	20221114	1130	34.96	20221013	3.36	N	006050	500	174 억		1249332	N	N	0	N	00	N
5	20230831	130246	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1527	-38	5	-2.43	142875765	92825	29.78	1563	1563	1521	2030	1096	1565	1539.19	3.58	0	-24206	1619	1592	1552	1525	1485	1605	1538	174	465	500	1120	1	1	34895243	533	28.81	1.09	12	0.27	53.00	1399.00	2140	20221114	-28.64	1130	20221013	35.13	1721	-11.27	20230620	1198	27.46	20230726	2140	-28.64	20221114	1130	35.13	20221013	3.36	N	006050	500	174 억		1249332	N	N	0	N	00	N
6	20230831	120248	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1535	-30	5	-1.92	135398289	87936	28.22	1563	1563	1521	2030	1096	1565	1539.74	3.58	0	-22944	1619	1592	1552	1525	1485	1605	1538	174	465	500	1120	1	1	34895243	536	28.96	1.10	12	0.25	53.00	1399.00	2140	20221114	-28.27	1130	20221013	35.84	1721	-10.81	20230620	1198	28.13	20230726	2140	-28.27	20221114	1130	35.84	20221013	3.36	N	006050	500	174 억		1249332	N	N	0	N	00	N
7	20230831	110340	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1534	-31	5	-1.98	115353407	74847	24.02	1563	1563	1521	2030	1096	1565	1541.19	3.58	0	-20093	1619	1592	1552	1525	1485	1605	1538	174	465	500	1120	1	1	34895243	535	28.94	1.10	12	0.21	53.00	1399.00	2140	20221114	-28.32	1130	20221013	35.75	1721	-10.87	20230620	1198	28.05	20230726	2140	-28.32	20221114	1130	35.75	20221013	3.36	N	006050	500	174 억		1249332	N	N	0	N	00	N
8	20230831	100308	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1535	-30	5	-1.92	102298802	66305	21.28	1563	1563	1526	2030	1096	1565	1542.85	3.58	0	-19373	1619	1592	1552	1525	1485	1605	1538	174	465	500	1120	1	1	34895243	536	28.96	1.10	12	0.19	53.00	1399.00	2140	20221114	-28.27	1130	20221013	35.84	1721	-10.81	20230620	1198	28.13	20230726	2140	-28.27	20221114	1130	35.84	20221013	3.36	N	006050	500	174 억		1249332	N	N	0	N	00	N
9	20230831	090229	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1562	-3	5	-0.19	9048837	5811	1.86	1563	1563	1547	2030	1096	1565	1557.19	3.58	0	1165	1619	1592	1552	1525	1485	1605	1538	174	465	500	1120	1	1	34895243	545	29.47	1.12	12	0.02	53.00	1399.00	2140	20221114	-27.01	1130	20221013	38.23	1721	-9.24	20230620	1198	30.38	20230726	2140	-27.01	20221114	1130	38.23	20221013	3.36	N	006050	500	174 억		1249332	N	N	0	N	00	N
10	20230830	160217	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1565	44	2	2.89	469949138	304564	275.29	1512	1579	1512	1977	1065	1521	1542.96	3.46	0	39764	1562	1541	1515	1494	1468	1528	1481	174	456	500	1090	1	1	34895243	546	29.53	1.12	12	0.87	53.00	1399.00	2140	20221114	-26.87	1130	20221013	38.50	1721	-9.06	20230620	1198	30.63	20230726	2140	-26.87	20221114	1130	38.50	20221013	3.41	N	006050	500	174 억		1206645	N	N	0	N	00	N
11	20230830	150236	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1573	52	2	3.42	356766220	232125	209.81	1512	1574	1512	1977	1065	1521	1536.96	3.46	0	33784	1562	1541	1515	1494	1468	1528	1481	174	456	500	1090	1	1	34895243	549	29.68	1.12	12	0.67	53.00	1399.00	2140	20221114	-26.50	1130	20221013	39.20	1721	-8.60	20230620	1198	31.30	20230726	2140	-26.50	20221114	1130	39.20	20221013	3.41	N	006050	500	174 억		1206645	N	N	0	N	00	N
12	20230830	140255	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1522	1	2	0.07	99297159	65280	59.00	1512	1527	1512	1977	1065	1521	1521.10	3.46	0	4390	1562	1541	1515	1494	1468	1528	1481	174	456	500	1090	1	1	34895243	531	28.72	1.09	12	0.19	53.00	1399.00	2140	20221114	-28.88	1130	20221013	34.69	1721	-11.56	20230620	1198	27.05	20230726	2140	-28.88	20221114	1130	34.69	20221013	3.41	N	006050	500	174 억		1206645	N	N	0	N	00	N
13	20230830	130239	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1521	0	3	0.00	96232169	63264	57.18	1512	1527	1512	1977	1065	1521	1521.12	3.46	0	4531	1562	1541	1515	1494	1468	1528	1481	174	456	500	1090	1	1	34895243	531	28.70	1.09	12	0.18	53.00	1399.00	2140	20221114	-28.93	1130	20221013	34.60	1721	-11.62	20230620	1198	26.96	20230726	2140	-28.93	20221114	1130	34.60	20221013	3.41	N	006050	500	174 억		1206645	N	N	0	N	00	N
14	20230830	120246	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1518	-3	5	-0.20	81583440	53630	48.47	1512	1527	1512	1977	1065	1521	1521.23	3.46	0	4334	1562	1541	1515	1494	1468	1528	1481	174	456	500	1090	1	1	34895243	530	28.64	1.09	12	0.15	53.00	1399.00	2140	20221114	-29.07	1130	20221013	34.34	1721	-11.80	20230620	1198	26.71	20230726	2140	-29.07	20221114	1130	34.34	20221013	3.41	N	006050	500	174 억		1206645	N	N	0	N	00	N
15	20230830	110333	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1524	3	2	0.20	67932264	44649	40.36	1512	1527	1512	1977	1065	1521	1521.47	3.46	0	3306	1562	1541	1515	1494	1468	1528	1481	174	456	500	1090	1	1	34895243	532	28.75	1.09	12	0.13	53.00	1399.00	2140	20221114	-28.79	1130	20221013	34.87	1721	-11.45	20230620	1198	27.21	20230726	2140	-28.79	20221114	1130	34.87	20221013	3.41	N	006050	500	174 억		1206645	N	N	0	N	00	N
16	20230830	100300	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1520	-1	5	-0.07	34070946	22368	20.22	1512	1527	1512	1977	1065	1521	1523.20	3.46	0	-1885	1562	1541	1515	1494	1468	1528	1481	174	456	500	1090	1	1	34895243	530	28.68	1.09	12	0.06	53.00	1399.00	2140	20221114	-28.97	1130	20221013	34.51	1721	-11.68	20230620	1198	26.88	20230726	2140	-28.97	20221114	1130	34.51	20221013	3.41	N	006050	500	174 억		1206645	N	N	0	N	00	N
17	20230830	090227	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1514	-7	5	-0.46	1853770	1223	1.11	1512	1527	1512	1977	1065	1521	1515.76	3.46	0	-301	1562	1541	1515	1494	1468	1528	1481	174	456	500	1090	1	1	34895243	528	28.57	1.08	12	0.00	53.00	1399.00	2140	20221114	-29.25	1130	20221013	33.98	1721	-12.03	20230620	1198	26.38	20230726	2140	-29.25	20221114	1130	33.98	20221013	3.41	N	006050	500	174 억		1206645	N	N	0	N	00	N
18	20230829	160215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1521	-1	5	-0.07	165253277	108877	83.17	1536	1536	1489	1978	1066	1522	1517.76	3.46	0	-1568	1548	1535	1512	1499	1476	1541	1505	174	456	500	1090	1	1	34895243	531	28.70	1.09	12	0.31	53.00	1399.00	2140	20221114	-28.93	1130	20221013	34.60	1721	-11.62	20230620	1198	26.96	20230726	2140	-28.93	20221114	1130	34.60	20221013	3.22	N	006050	500	174 억		1208213	N	N	0	N	00	N
19	20230829	150237	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1520	-2	5	-0.13	133064108	87701	67.00	1536	1536	1489	1978	1066	1522	1517.25	3.46	0	-1616	1548	1535	1512	1499	1476	1541	1505	174	456	500	1090	1	1	34895243	530	28.68	1.09	12	0.25	53.00	1399.00	2140	20221114	-28.97	1130	20221013	34.51	1721	-11.68	20230620	1198	26.88	20230726	2140	-28.97	20221114	1130	34.51	20221013	3.22	N	006050	500	174 억		1208213	N	N	0	N	00	N
20	20230829	140250	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1519	-3	5	-0.20	125121696	82470	63.00	1536	1536	1489	1978	1066	1522	1517.18	3.46	0	-1195	1548	1535	1512	1499	1476	1541	1505	174	456	500	1090	1	1	34895243	530	28.66	1.09	12	0.24	53.00	1399.00	2140	20221114	-29.02	1130	20221013	34.42	1721	-11.74	20230620	1198	26.79	20230726	2140	-29.02	20221114	1130	34.42	20221013	3.22	N	006050	500	174 억		1208213	N	N	0	N	00	N
21	20230829	130243	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1525	3	2	0.20	123231010	81223	62.05	1536	1536	1489	1978	1066	1522	1517.19	3.46	0	-1224	1548	1535	1512	1499	1476	1541	1505	174	456	500	1090	1	1	34895243	532	28.77	1.09	12	0.23	53.00	1399.00	2140	20221114	-28.74	1130	20221013	34.96	1721	-11.39	20230620	1198	27.30	20230726	2140	-28.74	20221114	1130	34.96	20221013	3.22	N	006050	500	174 억		1208213	N	N	0	N	00	N
22	20230829	120247	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1524	2	2	0.13	101988638	67270	51.39	1536	1536	1489	1978	1066	1522	1516.11	3.46	0	-1771	1548	1535	1512	1499	1476	1541	1505	174	456	500	1090	1	1	34895243	532	28.75	1.09	12	0.19	53.00	1399.00	2140	20221114	-28.79	1130	20221013	34.87	1721	-11.45	20230620	1198	27.21	20230726	2140	-28.79	20221114	1130	34.87	20221013	3.22	N	006050	500	174 억		1208213	N	N	0	N	00	N
23	20230829	110404	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1526	4	2	0.26	97747573	64486	49.26	1536	1536	1489	1978	1066	1522	1515.80	3.46	0	-1600	1548	1535	1512	1499	1476	1541	1505	174	456	500	1090	1	1	34895243	533	28.79	1.09	12	0.18	53.00	1399.00	2140	20221114	-28.69	1130	20221013	35.04	1721	-11.33	20230620	1198	27.38	20230726	2140	-28.69	20221114	1130	35.04	20221013	3.22	N	006050	500	174 억		1208213	N	N	0	N	00	N
24	20230829	100259	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1527	5	2	0.33	59662208	39403	30.10	1536	1536	1489	1978	1066	1522	1514.15	3.46	0	-1986	1548	1535	1512	1499	1476	1541	1505	174	456	500	1090	1	1	34895243	533	28.81	1.09	12	0.11	53.00	1399.00	2140	20221114	-28.64	1130	20221013	35.13	1721	-11.27	20230620	1198	27.46	20230726	2140	-28.64	20221114	1130	35.13	20221013	3.22	N	006050	500	174 억		1208213	N	N	0	N	00	N
25	20230829	090209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1524	2	2	0.13	3196240	2090	1.60	1536	1536	1524	1978	1066	1522	1529.30	3.46	0	1	1548	1535	1512	1499	1476	1541	1505	174	456	500	1090	1	1	34895243	532	28.75	1.09	12	0.01	53.00	1399.00	2140	20221114	-28.79	1130	20221013	34.87	1721	-11.45	20230620	1198	27.21	20230726	2140	-28.79	20221114	1130	34.87	20221013	3.22	N	006050	500	174 억		1208213	N	N	0	N	00	N
26	20230828	160211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1522	22	2	1.47	196547585	129969	53.54	1500	1525	1489	1950	1050	1500	1512.13	3.39	0	25328	1574	1536	1503	1465	1432	1520	1449	174	450	500	1080	1	1	34895243	531	28.72	1.09	12	0.37	53.00	1399.00	2140	20221114	-28.88	1130	20221013	34.69	1721	-11.56	20230620	1198	27.05	20230726	2140	-28.88	20221114	1130	34.69	20221013	3.14	N	006050	500	174 억		1181903	N	N	0	N	00	N
27	20230828	150213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1524	24	2	1.60	167353253	110765	45.63	1500	1525	1489	1950	1050	1500	1510.89	3.39	0	25403	1574	1536	1503	1465	1432	1520	1449	174	450	500	1080	1	1	34895243	532	28.75	1.09	12	0.32	53.00	1399.00	2140	20221114	-28.79	1130	20221013	34.87	1721	-11.45	20230620	1198	27.21	20230726	2140	-28.79	20221114	1130	34.87	20221013	3.14	N	006050	500	174 억		1181903	N	N	0	N	00	N
28	20230828	140213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1515	15	2	1.00	111608336	74080	30.52	1500	1515	1489	1950	1050	1500	1506.59	3.39	0	14014	1574	1536	1503	1465	1432	1520	1449	174	450	500	1080	1	1	34895243	529	28.58	1.08	12	0.21	53.00	1399.00	2140	20221114	-29.21	1130	20221013	34.07	1721	-11.97	20230620	1198	26.46	20230726	2140	-29.21	20221114	1130	34.07	20221013	3.14	N	006050	500	174 억		1181903	N	N	0	N	00	N
29	20230828	130215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1510	10	2	0.67	85084681	56534	23.29	1500	1514	1489	1950	1050	1500	1505.02	3.39	0	10918	1574	1536	1503	1465	1432	1520	1449	174	450	500	1080	1	1	34895243	527	28.49	1.08	12	0.16	53.00	1399.00	2140	20221114	-29.44	1130	20221013	33.63	1721	-12.26	20230620	1198	26.04	20230726	2140	-29.44	20221114	1130	33.63	20221013	3.14	N	006050	500	174 억		1181903	N	N	0	N	00	N
30	20230828	120214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1510	10	2	0.67	79552751	52870	21.78	1500	1514	1489	1950	1050	1500	1504.69	3.39	0	11003	1574	1536	1503	1465	1432	1520	1449	174	450	500	1080	1	1	34895243	527	28.49	1.08	12	0.15	53.00	1399.00	2140	20221114	-29.44	1130	20221013	33.63	1721	-12.26	20230620	1198	26.04	20230726	2140	-29.44	20221114	1130	33.63	20221013	3.14	N	006050	500	174 억		1181903	N	N	0	N	00	N
31	20230828	110213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1513	13	2	0.87	70839918	47093	19.40	1500	1514	1489	1950	1050	1500	1504.26	3.39	0	9519	1574	1536	1503	1465	1432	1520	1449	174	450	500	1080	1	1	34895243	528	28.55	1.08	12	0.13	53.00	1399.00	2140	20221114	-29.30	1130	20221013	33.89	1721	-12.09	20230620	1198	26.29	20230726	2140	-29.30	20221114	1130	33.89	20221013	3.14	N	006050	500	174 억		1181903	N	N	0	N	00	N
32	20230828	100210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1503	3	2	0.20	46743698	31122	12.82	1500	1514	1489	1950	1050	1500	1501.95	3.39	0	1914	1574	1536	1503	1465	1432	1520	1449	174	450	500	1080	1	1	34895243	524	28.36	1.07	12	0.09	53.00	1399.00	2140	20221114	-29.77	1130	20221013	33.01	1721	-12.67	20230620	1198	25.46	20230726	2140	-29.77	20221114	1130	33.01	20221013	3.14	N	006050	500	174 억		1181903	N	N	0	N	00	N
33	20230828	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1500	0	3	0.00	3435000	2290	0.94	1500	1500	1500	1950	1050	1500	1500.00	3.39	0	0	1574	1536	1503	1465	1432	1520	1449	174	450	500	1080	1	1	34895243	523	28.30	1.07	12	0.01	53.00	1399.00	2140	20221114	-29.91	1130	20221013	32.74	1721	-12.84	20230620	1198	25.21	20230726	2140	-29.91	20221114	1130	32.74	20221013	3.14	N	006050	500	174 억		1181903	N	N	0	N	00	N
34	20230825	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1500	-19	5	-1.25	365247177	241430	136.74	1519	1541	1470	1974	1064	1519	1512.85	3.38	0	2786	1553	1536	1503	1486	1453	1544	1494	174	455	500	1090	1	1	34895243	523	28.30	1.07	12	0.69	53.00	1399.00	2140	20221114	-29.91	1130	20221013	32.74	1721	-12.84	20230620	1198	25.21	20230726	2140	-29.91	20221114	1130	32.74	20221013	2.98	N	006050	500	174 억		1178124	N	N	0	N	00	N
35	20230825	150212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1485	-34	5	-2.24	350443281	231447	131.08	1519	1541	1470	1974	1064	1519	1514.14	3.38	0	2719	1553	1536	1503	1486	1453	1544	1494	174	455	500	1090	1	1	34895243	518	28.02	1.06	12	0.66	53.00	1399.00	2140	20221114	-30.61	1130	20221013	31.42	1721	-13.71	20230620	1198	23.96	20230726	2140	-30.61	20221114	1130	31.42	20221013	2.98	N	006050	500	174 억		1178124	N	N	0	N	00	N
36	20230825	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1496	-23	5	-1.51	316672499	208658	118.18	1519	1541	1486	1974	1064	1519	1517.66	3.38	0	454	1553	1536	1503	1486	1453	1544	1494	174	455	500	1090	1	1	34895243	522	28.23	1.07	12	0.60	53.00	1399.00	2140	20221114	-30.09	1130	20221013	32.39	1721	-13.07	20230620	1198	24.87	20230726	2140	-30.09	20221114	1130	32.39	20221013	2.98	N	006050	500	174 억		1178124	N	N	0	N	00	N
37	20230825	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1500	-19	5	-1.25	310155612	204310	115.71	1519	1541	1486	1974	1064	1519	1518.06	3.38	0	2451	1553	1536	1503	1486	1453	1544	1494	174	455	500	1090	1	1	34895243	523	28.30	1.07	12	0.59	53.00	1399.00	2140	20221114	-29.91	1130	20221013	32.74	1721	-12.84	20230620	1198	25.21	20230726	2140	-29.91	20221114	1130	32.74	20221013	2.98	N	006050	500	174 억		1178124	N	N	0	N	00	N
38	20230825	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1500	-19	5	-1.25	271952392	178814	101.27	1519	1541	1486	1974	1064	1519	1520.87	3.38	0	-2820	1553	1536	1503	1486	1453	1544	1494	174	455	500	1090	1	1	34895243	523	28.30	1.07	12	0.51	53.00	1399.00	2140	20221114	-29.91	1130	20221013	32.74	1721	-12.84	20230620	1198	25.21	20230726	2140	-29.91	20221114	1130	32.74	20221013	2.98	N	006050	500	174 억		1178124	N	N	0	N	00	N
39	20230825	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1521	2	2	0.13	240912392	158230	89.62	1519	1541	1486	1974	1064	1519	1522.55	3.38	0	-42	1553	1536	1503	1486	1453	1544	1494	174	455	500	1090	1	1	34895243	531	28.70	1.09	12	0.45	53.00	1399.00	2140	20221114	-28.93	1130	20221013	34.60	1721	-11.62	20230620	1198	26.96	20230726	2140	-28.93	20221114	1130	34.60	20221013	2.98	N	006050	500	174 억		1178124	N	N	0	N	00	N
40	20230825	100212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1520	1	2	0.07	204019346	134042	75.92	1519	1541	1486	1974	1064	1519	1522.06	3.38	0	7855	1553	1536	1503	1486	1453	1544	1494	174	455	500	1090	1	1	34895243	530	28.68	1.09	12	0.38	53.00	1399.00	2140	20221114	-28.97	1130	20221013	34.51	1721	-11.68	20230620	1198	26.88	20230726	2140	-28.97	20221114	1130	34.51	20221013	2.98	N	006050	500	174 억		1178124	N	N	0	N	00	N
41	20230825	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1503	-16	5	-1.05	2491709	1643	0.93	1519	1519	1500	1974	1064	1519	1516.56	3.38	0	-105	1553	1536	1503	1486	1453	1544	1494	174	455	500	1090	1	1	34895243	524	28.36	1.07	12	0.00	53.00	1399.00	2140	20221114	-29.77	1130	20221013	33.01	1721	-12.67	20230620	1198	25.46	20230726	2140	-29.77	20221114	1130	33.01	20221013	2.98	N	006050	500	174 억		1178124	N	N	0	N	00	N
42	20230824	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1519	9	2	0.60	264353734	176499	27.78	1495	1520	1470	1963	1057	1510	1497.76	3.44	0	-24511	1581	1545	1498	1462	1415	1563	1480	174	453	500	1080	1	1	34895243	530	28.66	1.09	12	0.51	53.00	1399.00	2140	20221114	-29.02	1130	20221013	34.42	1721	-11.74	20230620	1198	26.79	20230726	2140	-29.02	20221114	1130	34.42	20221013	2.91	N	006050	500	174 억		1198913	N	N	0	N	00	N
43	20230824	150210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1515	5	2	0.33	239053740	159813	25.15	1495	1517	1470	1963	1057	1510	1495.83	3.44	0	-23337	1581	1545	1498	1462	1415	1563	1480	174	453	500	1080	1	1	34895243	529	28.58	1.08	12	0.46	53.00	1399.00	2140	20221114	-29.21	1130	20221013	34.07	1721	-11.97	20230620	1198	26.46	20230726	2140	-29.21	20221114	1130	34.07	20221013	2.91	N	006050	500	174 억		1198913	N	N	0	N	00	N
44	20230824	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1510	0	3	0.00	221284819	148079	23.30	1495	1514	1470	1963	1057	1510	1494.37	3.44	0	-21520	1581	1545	1498	1462	1415	1563	1480	174	453	500	1080	1	1	34895243	527	28.49	1.08	12	0.42	53.00	1399.00	2140	20221114	-29.44	1130	20221013	33.63	1721	-12.26	20230620	1198	26.04	20230726	2140	-29.44	20221114	1130	33.63	20221013	2.91	N	006050	500	174 억		1198913	N	N	0	N	00	N
45	20230824	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1509	-1	5	-0.07	200699900	134456	21.16	1495	1514	1470	1963	1057	1510	1492.68	3.44	0	-19562	1581	1545	1498	1462	1415	1563	1480	174	453	500	1080	1	1	34895243	527	28.47	1.08	12	0.39	53.00	1399.00	2140	20221114	-29.49	1130	20221013	33.54	1721	-12.32	20230620	1198	25.96	20230726	2140	-29.49	20221114	1130	33.54	20221013	2.91	N	006050	500	174 억		1198913	N	N	0	N	00	N
46	20230824	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1492	-18	5	-1.19	186301030	124826	19.64	1495	1514	1470	1963	1057	1510	1492.49	3.44	0	-18489	1581	1545	1498	1462	1415	1563	1480	174	453	500	1080	1	1	34895243	521	28.15	1.07	12	0.36	53.00	1399.00	2140	20221114	-30.28	1130	20221013	32.04	1721	-13.31	20230620	1198	24.54	20230726	2140	-30.28	20221114	1130	32.04	20221013	2.91	N	006050	500	174 억		1198913	N	N	0	N	00	N
47	20230824	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1497	-13	5	-0.86	161826563	108362	17.05	1495	1514	1470	1963	1057	1510	1493.39	3.44	0	-17793	1581	1545	1498	1462	1415	1563	1480	174	453	500	1080	1	1	34895243	522	28.25	1.07	12	0.31	53.00	1399.00	2140	20221114	-30.05	1130	20221013	32.48	1721	-13.02	20230620	1198	24.96	20230726	2140	-30.05	20221114	1130	32.48	20221013	2.91	N	006050	500	174 억		1198913	N	N	0	N	00	N
48	20230824	100211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1497	-13	5	-0.86	118006194	79067	12.44	1495	1514	1470	1963	1057	1510	1492.48	3.44	0	-11468	1581	1545	1498	1462	1415	1563	1480	174	453	500	1080	1	1	34895243	522	28.25	1.07	12	0.23	53.00	1399.00	2140	20221114	-30.05	1130	20221013	32.48	1721	-13.02	20230620	1198	24.96	20230726	2140	-30.05	20221114	1130	32.48	20221013	2.91	N	006050	500	174 억		1198913	N	N	0	N	00	N
49	20230824	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1498	-12	5	-0.79	11797274	7892	1.24	1495	1498	1494	1963	1057	1510	1494.84	3.44	0	1430	1581	1545	1498	1462	1415	1563	1480	174	453	500	1080	1	1	34895243	523	28.26	1.07	12	0.02	53.00	1399.00	2140	20221114	-30.00	1130	20221013	32.57	1721	-12.96	20230620	1198	25.04	20230726	2140	-30.00	20221114	1130	32.57	20221013	2.91	N	006050	500	174 억		1198913	N	N	0	N	00	N
50	20230823	160209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1510	45	2	3.07	955611640	633731	118.50	1464	1534	1451	1904	1026	1465	1507.94	3.56	0	-42025	1527	1495	1448	1416	1369	1512	1433	174	439	500	1050	1	1	34895243	527	28.49	1.08	12	1.82	53.00	1399.00	2140	20221114	-29.44	1130	20221013	33.63	1721	-12.26	20230620	1198	26.04	20230726	2140	-29.44	20221114	1130	33.63	20221013	2.86	N	006050	500	174 억		1241595	N	N	0	N	00	N
51	20230823	150210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1516	51	2	3.48	921826657	611348	114.32	1464	1534	1451	1904	1026	1465	1507.89	3.56	0	-44254	1527	1495	1448	1416	1369	1512	1433	174	439	500	1050	1	1	34895243	529	28.60	1.08	12	1.75	53.00	1399.00	2140	20221114	-29.16	1130	20221013	34.16	1721	-11.91	20230620	1198	26.54	20230726	2140	-29.16	20221114	1130	34.16	20221013	2.86	N	006050	500	174 억		1241595	N	N	0	N	00	N
52	20230823	140212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1510	45	2	3.07	869733007	576957	107.89	1464	1534	1451	1904	1026	1465	1507.48	3.56	0	-43897	1527	1495	1448	1416	1369	1512	1433	174	439	500	1050	1	1	34895243	527	28.49	1.08	12	1.65	53.00	1399.00	2140	20221114	-29.44	1130	20221013	33.63	1721	-12.26	20230620	1198	26.04	20230726	2140	-29.44	20221114	1130	33.63	20221013	2.86	N	006050	500	174 억		1241595	N	N	0	N	00	N
53	20230823	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1522	57	2	3.89	826731763	548539	102.57	1464	1534	1451	1904	1026	1465	1507.18	3.56	0	-48429	1527	1495	1448	1416	1369	1512	1433	174	439	500	1050	1	1	34895243	531	28.72	1.09	12	1.57	53.00	1399.00	2140	20221114	-28.88	1130	20221013	34.69	1721	-11.56	20230620	1198	27.05	20230726	2140	-28.88	20221114	1130	34.69	20221013	2.86	N	006050	500	174 억		1241595	N	N	0	N	00	N
54	20230823	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1501	36	2	2.46	739864743	491263	91.86	1464	1534	1451	1904	1026	1465	1506.08	3.56	0	-47370	1527	1495	1448	1416	1369	1512	1433	174	439	500	1050	1	1	34895243	524	28.32	1.07	12	1.41	53.00	1399.00	2140	20221114	-29.86	1130	20221013	32.83	1721	-12.78	20230620	1198	25.29	20230726	2140	-29.86	20221114	1130	32.83	20221013	2.86	N	006050	500	174 억		1241595	N	N	0	N	00	N
55	20230823	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1514	49	2	3.34	644354835	427517	79.94	1464	1534	1451	1904	1026	1465	1507.24	3.56	0	-43496	1527	1495	1448	1416	1369	1512	1433	174	439	500	1050	1	1	34895243	528	28.57	1.08	12	1.23	53.00	1399.00	2140	20221114	-29.25	1130	20221013	33.98	1721	-12.03	20230620	1198	26.38	20230726	2140	-29.25	20221114	1130	33.98	20221013	2.86	N	006050	500	174 억		1241595	N	N	0	N	00	N
56	20230823	100211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1519	54	2	3.69	356550704	238541	44.61	1464	1520	1451	1904	1026	1465	1494.77	3.56	0	-1161	1527	1495	1448	1416	1369	1512	1433	174	439	500	1050	1	1	34895243	530	28.66	1.09	12	0.68	53.00	1399.00	2140	20221114	-29.02	1130	20221013	34.42	1721	-11.74	20230620	1198	26.79	20230726	2140	-29.02	20221114	1130	34.42	20221013	2.86	N	006050	500	174 억		1241595	N	N	0	N	00	N
57	20230823	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1463	-2	5	-0.14	14578110	10008	1.87	1464	1464	1451	1904	1026	1465	1456.29	3.56	0	-218	1527	1495	1448	1416	1369	1512	1433	174	439	500	1050	1	1	34895243	511	27.60	1.05	12	0.03	53.00	1399.00	2140	20221114	-31.64	1130	20221013	29.47	1721	-14.99	20230620	1198	22.12	20230726	2140	-31.64	20221114	1130	29.47	20221013	2.86	N	006050	500	174 억		1241595	N	N	0	N	00	N
58	20230822	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1465	-15	5	-1.01	764180376	533901	20.80	1442	1480	1401	1924	1036	1480	1431.01	3.55	0	-5969	1599	1539	1421	1361	1243	1569	1391	174	444	500	1060	1	1	34895243	511	27.64	1.05	12	1.53	53.00	1399.00	2140	20221114	-31.54	1130	20221013	29.65	1721	-14.88	20230620	1198	22.29	20230726	2140	-31.54	20221114	1130	29.65	20221013	2.86	N	006050	500	174 억		1240035	N	N	0	N	00	N
59	20230822	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1463	-17	5	-1.15	708666404	495745	19.31	1442	1480	1401	1924	1036	1480	1429.16	3.55	0	-6102	1599	1539	1421	1361	1243	1569	1391	174	444	500	1060	1	1	34895243	511	27.60	1.05	12	1.42	53.00	1399.00	2140	20221114	-31.64	1130	20221013	29.47	1721	-14.99	20230620	1198	22.12	20230726	2140	-31.64	20221114	1130	29.47	20221013	2.86	N	006050	500	174 억		1240035	N	N	0	N	00	N
60	20230822	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1430	-50	5	-3.38	539876176	380379	14.82	1442	1470	1401	1924	1036	1480	1418.78	3.55	0	-11724	1599	1539	1421	1361	1243	1569	1391	174	444	500	1060	1	1	34895243	499	26.98	1.02	12	1.09	53.00	1399.00	2140	20221114	-33.18	1130	20221013	26.55	1721	-16.91	20230620	1198	19.37	20230726	2140	-33.18	20221114	1130	26.55	20221013	2.86	N	006050	500	174 억		1240035	N	N	0	N	00	N
61	20230822	130208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1423	-57	5	-3.85	496855642	350306	13.65	1442	1470	1401	1924	1036	1480	1417.77	3.55	0	-18511	1599	1539	1421	1361	1243	1569	1391	174	444	500	1060	1	1	34895243	497	26.85	1.02	12	1.00	53.00	1399.00	2140	20221114	-33.50	1130	20221013	25.93	1721	-17.32	20230620	1198	18.78	20230726	2140	-33.50	20221114	1130	25.93	20221013	2.86	N	006050	500	174 억		1240035	N	N	0	N	00	N
62	20230822	120207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1419	-61	5	-4.12	483545250	340926	13.28	1442	1470	1401	1924	1036	1480	1417.73	3.55	0	-18524	1599	1539	1421	1361	1243	1569	1391	174	444	500	1060	1	1	34895243	495	26.77	1.01	12	0.98	53.00	1399.00	2140	20221114	-33.69	1130	20221013	25.58	1721	-17.55	20230620	1198	18.45	20230726	2140	-33.69	20221114	1130	25.58	20221013	2.86	N	006050	500	174 억		1240035	N	N	0	N	00	N
63	20230822	110209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1419	-61	5	-4.12	442513866	311988	12.15	1442	1470	1401	1924	1036	1480	1417.71	3.55	0	-17269	1599	1539	1421	1361	1243	1569	1391	174	444	500	1060	1	1	34895243	495	26.77	1.01	12	0.89	53.00	1399.00	2140	20221114	-33.69	1130	20221013	25.58	1721	-17.55	20230620	1198	18.45	20230726	2140	-33.69	20221114	1130	25.58	20221013	2.86	N	006050	500	174 억		1240035	N	N	0	N	00	N
64	20230822	100208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1414	-66	5	-4.46	340143451	239305	9.32	1442	1470	1403	1924	1036	1480	1420.57	3.55	0	-18418	1599	1539	1421	1361	1243	1569	1391	174	444	500	1060	1	1	34895243	493	26.68	1.01	12	0.69	53.00	1399.00	2140	20221114	-33.93	1130	20221013	25.13	1721	-17.84	20230620	1198	18.03	20230726	2140	-33.93	20221114	1130	25.13	20221013	2.86	N	006050	500	174 억		1240035	N	N	0	N	00	N
65	20230822	090209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1459	-21	5	-1.42	65916679	45519	1.77	1442	1470	1442	1924	1036	1480	1445.64	3.55	0	1845	1599	1539	1421	1361	1243	1569	1391	174	444	500	1060	1	1	34895243	509	27.53	1.04	12	0.13	53.00	1399.00	2140	20221114	-31.82	1130	20221013	29.12	1721	-15.22	20230620	1198	21.79	20230726	2140	-31.82	20221114	1130	29.12	20221013	2.86	N	006050	500	174 억		1240035	N	N	0	N	00	N
66	20230821	160209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1480	187	2	14.46	3541591322	2455504	3804.62	1305	1481	1303	1680	906	1293	1442.30	3.25	0	117261	1307	1300	1288	1281	1269	1294	1275	174	387	500	930	1	1	34895243	516	27.92	1.06	12	7.04	53.00	1399.00	2140	20221114	-30.84	1130	20221013	30.97	1721	-14.00	20230620	1198	23.54	20230726	2140	-30.84	20221114	1130	30.97	20221013	2.86	N	006050	500	174 억		1133338	N	N	0	N	00	N
67	20230821	150210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	180	2	13.92	3234941032	2246678	3481.06	1305	1481	1303	1680	906	1293	1439.88	3.25	0	95372	1307	1300	1288	1281	1269	1294	1275	174	387	500	930	1	1	34895243	514	27.79	1.05	12	6.44	53.00	1399.00	2140	20221114	-31.17	1130	20221013	30.35	1721	-14.41	20230620	1198	22.95	20230726	2140	-31.17	20221114	1130	30.35	20221013	2.86	N	006050	500	174 억		1133338	N	N	0	N	00	N
68	20230821	140210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1441	148	2	11.45	2968931843	2065281	3200.00	1305	1481	1303	1680	906	1293	1437.54	3.25	0	62601	1307	1300	1288	1281	1269	1294	1275	174	387	500	930	1	1	34895243	503	27.19	1.03	12	5.92	53.00	1399.00	2140	20221114	-32.66	1130	20221013	27.52	1721	-16.27	20230620	1198	20.28	20230726	2140	-32.66	20221114	1130	27.52	20221013	2.86	N	006050	500	174 억		1133338	N	N	0	N	00	N
69	20230821	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1432	139	2	10.75	2514023800	1752225	2714.94	1305	1481	1303	1680	906	1293	1434.76	3.25	0	52375	1307	1300	1288	1281	1269	1294	1275	174	387	500	930	1	1	34895243	500	27.02	1.02	12	5.02	53.00	1399.00	2140	20221114	-33.08	1130	20221013	26.73	1721	-16.79	20230620	1198	19.53	20230726	2140	-33.08	20221114	1130	26.73	20221013	2.86	N	006050	500	174 억		1133338	N	N	0	N	00	N
70	20230821	120211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1449	156	2	12.06	2311881554	1610459	2495.29	1305	1481	1303	1680	906	1293	1435.54	3.25	0	28046	1307	1300	1288	1281	1269	1294	1275	174	387	500	930	1	1	34895243	506	27.34	1.04	12	4.62	53.00	1399.00	2140	20221114	-32.29	1130	20221013	28.23	1721	-15.80	20230620	1198	20.95	20230726	2140	-32.29	20221114	1130	28.23	20221013	2.86	N	006050	500	174 억		1133338	N	N	0	N	00	N
71	20230821	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1441	148	2	11.45	2127584500	1483180	2298.08	1305	1481	1303	1680	906	1293	1434.47	3.25	0	-7740	1307	1300	1288	1281	1269	1294	1275	174	387	500	930	1	1	34895243	503	27.19	1.03	12	4.25	53.00	1399.00	2140	20221114	-32.66	1130	20221013	27.52	1721	-16.27	20230620	1198	20.28	20230726	2140	-32.66	20221114	1130	27.52	20221013	2.86	N	006050	500	174 억		1133338	N	N	0	N	00	N
72	20230821	100209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1436	143	2	11.06	1063493509	748623	1159.94	1305	1475	1303	1680	906	1293	1420.60	3.25	0	-19984	1307	1300	1288	1281	1269	1294	1275	174	387	500	930	1	1	34895243	501	27.09	1.03	12	2.15	53.00	1399.00	2140	20221114	-32.90	1130	20221013	27.08	1721	-16.56	20230620	1198	19.87	20230726	2140	-32.90	20221114	1130	27.08	20221013	2.86	N	006050	500	174 억		1133338	N	N	0	N	00	N
73	20230821	090212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1312	19	2	1.47	13963193	10677	16.54	1305	1312	1303	1680	906	1293	1307.78	3.25	0	3622	1307	1300	1288	1281	1269	1294	1275	174	387	500	930	1	1	34895243	458	24.75	0.94	12	0.03	53.00	1399.00	2140	20221114	-38.69	1130	20221013	16.11	1721	-23.77	20230620	1198	9.52	20230726	2140	-38.69	20221114	1130	16.11	20221013	2.86	N	006050	500	174 억		1133338	N	N	0	N	00	N
74	20230818	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1293	0	3	0.00	82473924	64336	26.85	1295	1295	1276	1680	906	1293	1281.92	3.27	0	-8985	1327	1310	1293	1276	1259	1301	1267	174	387	500	930	1	1	34895243	451	24.40	0.92	12	0.18	53.00	1399.00	2140	20221114	-39.58	1130	20221013	14.42	1721	-24.87	20230620	1198	7.93	20230726	2140	-39.58	20221114	1130	14.42	20221013	2.88	N	006050	500	174 억		1142322	N	N	0	N	00	N
75	20230818	150209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	-13	5	-1.01	69981358	54639	22.81	1295	1295	1276	1680	906	1293	1280.79	3.27	0	-8382	1327	1310	1293	1276	1259	1301	1267	174	387	500	930	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	2.88	N	006050	500	174 억		1142322	N	N	0	N	00	N
76	20230818	140210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1280	-13	5	-1.01	49414859	38587	16.11	1295	1295	1276	1680	906	1293	1280.61	3.27	0	-7656	1327	1310	1293	1276	1259	1301	1267	174	387	500	930	1	1	34895243	447	24.15	0.91	12	0.11	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	2.88	N	006050	500	174 억		1142322	N	N	0	N	00	N
77	20230818	130208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1284	-9	5	-0.70	45184709	35288	14.73	1295	1295	1276	1680	906	1293	1280.46	3.27	0	-7646	1327	1310	1293	1276	1259	1301	1267	174	387	500	930	1	1	34895243	448	24.23	0.92	12	0.10	53.00	1399.00	2140	20221114	-40.00	1130	20221013	13.63	1721	-25.39	20230620	1198	7.18	20230726	2140	-40.00	20221114	1130	13.63	20221013	2.88	N	006050	500	174 억		1142322	N	N	0	N	00	N
78	20230818	120216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1284	-9	5	-0.70	36445408	28456	11.88	1295	1295	1276	1680	906	1293	1280.76	3.27	0	-7631	1327	1310	1293	1276	1259	1301	1267	174	387	500	930	1	1	34895243	448	24.23	0.92	12	0.08	53.00	1399.00	2140	20221114	-40.00	1130	20221013	13.63	1721	-25.39	20230620	1198	7.18	20230726	2140	-40.00	20221114	1130	13.63	20221013	2.88	N	006050	500	174 억		1142322	N	N	0	N	00	N
79	20230818	110208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1285	-8	5	-0.62	33775845	26371	11.01	1295	1295	1276	1680	906	1293	1280.80	3.27	0	-7831	1327	1310	1293	1276	1259	1301	1267	174	387	500	930	1	1	34895243	448	24.25	0.92	12	0.08	53.00	1399.00	2140	20221114	-39.95	1130	20221013	13.72	1721	-25.33	20230620	1198	7.26	20230726	2140	-39.95	20221114	1130	13.72	20221013	2.88	N	006050	500	174 억		1142322	N	N	0	N	00	N
80	20230818	100210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1277	-16	5	-1.24	21993592	17161	7.16	1295	1295	1276	1680	906	1293	1281.60	3.27	0	-6851	1327	1310	1293	1276	1259	1301	1267	174	387	500	930	1	1	34895243	446	24.09	0.91	12	0.05	53.00	1399.00	2140	20221114	-40.33	1130	20221013	13.01	1721	-25.80	20230620	1198	6.59	20230726	2140	-40.33	20221114	1130	13.01	20221013	2.88	N	006050	500	174 억		1142322	N	N	0	N	00	N
81	20230818	090209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1281	-12	5	-0.93	4694010	3641	1.52	1295	1295	1281	1680	906	1293	1289.21	3.27	0	-2557	1327	1310	1293	1276	1259	1301	1267	174	387	500	930	1	1	34895243	447	24.17	0.92	12	0.01	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	2.88	N	006050	500	174 억		1142322	N	N	0	N	00	N
82	20230817	160210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1293	-16	5	-1.22	308585475	239529	292.39	1302	1310	1276	1701	917	1309	1288.30	3.39	0	-40009	1347	1327	1306	1286	1265	1317	1276	174	392	500	940	1	1	34895243	451	24.40	0.92	12	0.69	53.00	1399.00	2140	20221114	-39.58	1130	20221013	14.42	1721	-24.87	20230620	1198	7.93	20230726	2140	-39.58	20221114	1130	14.42	20221013	2.89	N	006050	500	174 억		1182331	N	N	0	N	00	N
83	20230817	150211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	-14	5	-1.07	258718837	200751	245.05	1302	1310	1276	1701	917	1309	1288.75	3.39	0	-37464	1347	1327	1306	1286	1265	1317	1276	174	392	500	940	1	1	34895243	452	24.43	0.93	12	0.58	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	2.89	N	006050	500	174 억		1182331	N	N	0	N	00	N
84	20230817	140209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1292	-17	5	-1.30	155217475	120328	146.88	1302	1310	1276	1701	917	1309	1289.95	3.39	0	-32070	1347	1327	1306	1286	1265	1317	1276	174	392	500	940	1	1	34895243	451	24.38	0.92	12	0.34	53.00	1399.00	2140	20221114	-39.63	1130	20221013	14.34	1721	-24.93	20230620	1198	7.85	20230726	2140	-39.63	20221114	1130	14.34	20221013	2.89	N	006050	500	174 억		1182331	N	N	0	N	00	N
85	20230817	130208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	-19	5	-1.45	139054111	107760	131.54	1302	1310	1276	1701	917	1309	1290.41	3.39	0	-33303	1347	1327	1306	1286	1265	1317	1276	174	392	500	940	1	1	34895243	450	24.34	0.92	12	0.31	53.00	1399.00	2140	20221114	-39.72	1130	20221013	14.16	1721	-25.04	20230620	1198	7.68	20230726	2140	-39.72	20221114	1130	14.16	20221013	2.89	N	006050	500	174 억		1182331	N	N	0	N	00	N
86	20230817	120209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1291	-18	5	-1.38	111277479	86103	105.10	1302	1310	1280	1701	917	1309	1292.38	3.39	0	-29585	1347	1327	1306	1286	1265	1317	1276	174	392	500	940	1	1	34895243	450	24.36	0.92	12	0.25	53.00	1399.00	2140	20221114	-39.67	1130	20221013	14.25	1721	-24.99	20230620	1198	7.76	20230726	2140	-39.67	20221114	1130	14.25	20221013	2.89	N	006050	500	174 억		1182331	N	N	0	N	00	N
87	20230817	110209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1295	-14	5	-1.07	97652827	75487	92.15	1302	1310	1286	1701	917	1309	1293.64	3.39	0	-26484	1347	1327	1306	1286	1265	1317	1276	174	392	500	940	1	1	34895243	452	24.43	0.93	12	0.22	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	2.89	N	006050	500	174 억		1182331	N	N	0	N	00	N
88	20230817	100209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1290	-19	5	-1.45	70195518	54197	66.16	1302	1310	1288	1701	917	1309	1295.19	3.39	0	-22766	1347	1327	1306	1286	1265	1317	1276	174	392	500	940	1	1	34895243	450	24.34	0.92	12	0.16	53.00	1399.00	2140	20221114	-39.72	1130	20221013	14.16	1721	-25.04	20230620	1198	7.68	20230726	2140	-39.72	20221114	1130	14.16	20221013	2.89	N	006050	500	174 억		1182331	N	N	0	N	00	N
89	20230817	090209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1310	1	2	0.08	6347363	4873	5.95	1302	1310	1301	1701	917	1309	1302.56	3.39	0	80	1347	1327	1306	1286	1265	1317	1276	174	392	500	940	1	1	34895243	457	24.72	0.94	12	0.01	53.00	1399.00	2140	20221114	-38.79	1130	20221013	15.93	1721	-23.88	20230620	1198	9.35	20230726	2140	-38.79	20221114	1130	15.93	20221013	2.89	N	006050	500	174 억		1182331	N	N	0	N	00	N
90	20230816	160209	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1309	-18	5	-1.36	104603439	80218	189.54	1326	1326	1285	1725	929	1327	1303.99	3.41	0	-7716	1341	1334	1321	1314	1301	1337	1317	174	398	500	950	1	1	34895243	457	24.70	0.94	12	0.23	53.00	1399.00	2140	20221114	-38.83	1130	20221013	15.84	1721	-23.94	20230620	1198	9.27	20230726	2140	-38.83	20221114	1130	15.84	20221013	2.95	N	006050	500	174 억		1190047	N	N	0	N	00	N
91	20230816	150208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1311	-16	5	-1.21	90121111	69030	163.10	1326	1326	1285	1725	929	1327	1305.54	3.41	0	-7673	1341	1334	1321	1314	1301	1337	1317	174	398	500	950	1	1	34895243	457	24.74	0.94	12	0.20	53.00	1399.00	2140	20221114	-38.74	1130	20221013	16.02	1721	-23.82	20230620	1198	9.43	20230726	2140	-38.74	20221114	1130	16.02	20221013	2.95	N	006050	500	174 억		1190047	N	N	0	N	00	N
92	20230816	140208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1310	-17	5	-1.28	86640038	66371	156.82	1326	1326	1285	1725	929	1327	1305.39	3.41	0	-6482	1341	1334	1321	1314	1301	1337	1317	174	398	500	950	1	1	34895243	457	24.72	0.94	12	0.19	53.00	1399.00	2140	20221114	-38.79	1130	20221013	15.93	1721	-23.88	20230620	1198	9.35	20230726	2140	-38.79	20221114	1130	15.93	20221013	2.95	N	006050	500	174 억		1190047	N	N	0	N	00	N
93	20230816	130210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1307	-20	5	-1.51	75626206	57914	136.84	1326	1326	1285	1725	929	1327	1305.84	3.41	0	-6350	1341	1334	1321	1314	1301	1337	1317	174	398	500	950	1	1	34895243	456	24.66	0.93	12	0.17	53.00	1399.00	2140	20221114	-38.93	1130	20221013	15.66	1721	-24.06	20230620	1198	9.10	20230726	2140	-38.93	20221114	1130	15.66	20221013	2.95	N	006050	500	174 억		1190047	N	N	0	N	00	N
94	20230816	120210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1302	-25	5	-1.88	63568084	48644	114.94	1326	1326	1285	1725	929	1327	1306.80	3.41	0	-7934	1341	1334	1321	1314	1301	1337	1317	174	398	500	950	1	1	34895243	454	24.57	0.93	12	0.14	53.00	1399.00	2140	20221114	-39.16	1130	20221013	15.22	1721	-24.35	20230620	1198	8.68	20230726	2140	-39.16	20221114	1130	15.22	20221013	2.95	N	006050	500	174 억		1190047	N	N	0	N	00	N
95	20230816	110210	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1311	-16	5	-1.21	59738693	45714	108.01	1326	1326	1285	1725	929	1327	1306.79	3.41	0	-7430	1341	1334	1321	1314	1301	1337	1317	174	398	500	950	1	1	34895243	457	24.74	0.94	12	0.13	53.00	1399.00	2140	20221114	-38.74	1130	20221013	16.02	1721	-23.82	20230620	1198	9.43	20230726	2140	-38.74	20221114	1130	16.02	20221013	2.95	N	006050	500	174 억		1190047	N	N	0	N	00	N
96	20230816	100207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1298	-29	5	-2.19	25766415	19704	46.56	1326	1326	1285	1725	929	1327	1307.67	3.41	0	-7877	1341	1334	1321	1314	1301	1337	1317	174	398	500	950	1	1	34895243	453	24.49	0.93	12	0.06	53.00	1399.00	2140	20221114	-39.35	1130	20221013	14.87	1721	-24.58	20230620	1198	8.35	20230726	2140	-39.35	20221114	1130	14.87	20221013	2.95	N	006050	500	174 억		1190047	N	N	0	N	00	N
97	20230816	090208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1324	-3	5	-0.23	3338561	2518	5.95	1326	1326	1318	1725	929	1327	1325.88	3.41	0	-63	1341	1334	1321	1314	1301	1337	1317	174	398	500	950	1	1	34895243	462	24.98	0.95	12	0.01	53.00	1399.00	2140	20221114	-38.13	1130	20221013	17.17	1721	-23.07	20230620	1198	10.52	20230726	2140	-38.13	20221114	1130	17.17	20221013	2.95	N	006050	500	174 억		1190047	N	N	0	N	00	N
98	20230814	160208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1327	2	2	0.15	55642639	42262	82.33	1324	1328	1308	1722	928	1325	1316.61	3.42	0	-2828	1360	1342	1331	1313	1302	1337	1308	174	397	500	950	1	1	34895243	463	25.04	0.95	12	0.12	53.00	1399.00	2140	20221114	-37.99	1130	20221013	17.43	1721	-22.89	20230620	1198	10.77	20230726	2140	-37.99	20221114	1130	17.43	20221013	2.99	N	006050	500	174 억		1192583	N	N	0	N	00	N
99	20230814	150207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1326	1	2	0.08	44631007	33947	66.13	1324	1328	1308	1722	928	1325	1314.73	3.42	0	-1904	1360	1342	1331	1313	1302	1337	1308	174	397	500	950	1	1	34895243	463	25.02	0.95	12	0.10	53.00	1399.00	2140	20221114	-38.04	1130	20221013	17.35	1721	-22.95	20230620	1198	10.68	20230726	2140	-38.04	20221114	1130	17.35	20221013	2.99	N	006050	500	174 억		1192583	N	N	0	N	00	N
100	20230814	140207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1324	-1	5	-0.08	42925034	32660	63.63	1324	1328	1308	1722	928	1325	1314.30	3.42	0	-1865	1360	1342	1331	1313	1302	1337	1308	174	397	500	950	1	1	34895243	462	24.98	0.95	12	0.09	53.00	1399.00	2140	20221114	-38.13	1130	20221013	17.17	1721	-23.07	20230620	1198	10.52	20230726	2140	-38.13	20221114	1130	17.17	20221013	2.99	N	006050	500	174 억		1192583	N	N	0	N	00	N
101	20230814	130207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1325	0	3	0.00	39461388	30041	58.53	1324	1328	1308	1722	928	1325	1313.58	3.42	0	-2182	1360	1342	1331	1313	1302	1337	1308	174	397	500	950	1	1	34895243	462	25.00	0.95	12	0.09	53.00	1399.00	2140	20221114	-38.08	1130	20221013	17.26	1721	-23.01	20230620	1198	10.60	20230726	2140	-38.08	20221114	1130	17.26	20221013	2.99	N	006050	500	174 억		1192583	N	N	0	N	00	N
102	20230814	120207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1313	-12	5	-0.91	35604049	27119	52.83	1324	1328	1308	1722	928	1325	1312.88	3.42	0	-1746	1360	1342	1331	1313	1302	1337	1308	174	397	500	950	1	1	34895243	458	24.77	0.94	12	0.08	53.00	1399.00	2140	20221114	-38.64	1130	20221013	16.19	1721	-23.71	20230620	1198	9.60	20230726	2140	-38.64	20221114	1130	16.19	20221013	2.99	N	006050	500	174 억		1192583	N	N	0	N	00	N
103	20230814	110207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1310	-15	5	-1.13	23964398	18247	35.55	1324	1328	1308	1722	928	1325	1313.33	3.42	0	-419	1360	1342	1331	1313	1302	1337	1308	174	397	500	950	1	1	34895243	457	24.72	0.94	12	0.05	53.00	1399.00	2140	20221114	-38.79	1130	20221013	15.93	1721	-23.88	20230620	1198	9.35	20230726	2140	-38.79	20221114	1130	15.93	20221013	2.99	N	006050	500	174 억		1192583	N	N	0	N	00	N
104	20230814	100206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1317	-8	5	-0.60	13155227	10006	19.49	1324	1328	1308	1722	928	1325	1314.73	3.42	0	-1048	1360	1342	1331	1313	1302	1337	1308	174	397	500	950	1	1	34895243	460	24.85	0.94	12	0.03	53.00	1399.00	2140	20221114	-38.46	1130	20221013	16.55	1721	-23.47	20230620	1198	9.93	20230726	2140	-38.46	20221114	1130	16.55	20221013	2.99	N	006050	500	174 억		1192583	N	N	0	N	00	N
105	20230814	090208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1317	-8	5	-0.60	977648	741	1.44	1324	1324	1317	1722	928	1325	1319.36	3.42	0	-475	1360	1342	1331	1313	1302	1337	1308	174	397	500	950	1	1	34895243	460	24.85	0.94	12	0.00	53.00	1399.00	2140	20221114	-38.46	1130	20221013	16.55	1721	-23.47	20230620	1198	9.93	20230726	2140	-38.46	20221114	1130	16.55	20221013	2.99	N	006050	500	174 억		1192583	N	N	0	N	00	N
106	20230811	160205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1325	-7	5	-0.53	68333716	51330	122.24	1332	1349	1320	1731	933	1332	1331.26	3.39	0	7356	1348	1339	1326	1317	1304	1344	1322	174	399	500	950	1	1	34895243	462	25.00	0.95	12	0.15	53.00	1399.00	2140	20221114	-38.08	1130	20221013	17.26	1721	-23.01	20230620	1198	10.60	20230726	2140	-38.08	20221114	1130	17.26	20221013	3.01	N	006050	500	174 억		1184297	N	N	0	N	00	N
107	20230811	150205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1330	-2	5	-0.15	52599258	39445	93.93	1332	1349	1321	1731	933	1332	1333.48	3.39	0	7779	1348	1339	1326	1317	1304	1344	1322	174	399	500	950	1	1	34895243	464	25.09	0.95	12	0.11	53.00	1399.00	2140	20221114	-37.85	1130	20221013	17.70	1721	-22.72	20230620	1198	11.02	20230726	2140	-37.85	20221114	1130	17.70	20221013	3.01	N	006050	500	174 억		1184297	N	N	0	N	00	N
108	20230811	140206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1328	-4	5	-0.30	45842173	34367	81.84	1332	1349	1321	1731	933	1332	1333.90	3.39	0	8905	1348	1339	1326	1317	1304	1344	1322	174	399	500	950	1	1	34895243	463	25.06	0.95	12	0.10	53.00	1399.00	2140	20221114	-37.94	1130	20221013	17.52	1721	-22.84	20230620	1198	10.85	20230726	2140	-37.94	20221114	1130	17.52	20221013	3.01	N	006050	500	174 억		1184297	N	N	0	N	00	N
109	20230811	130205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1334	2	2	0.15	44401224	33282	79.26	1332	1349	1321	1731	933	1332	1334.09	3.39	0	8916	1348	1339	1326	1317	1304	1344	1322	174	399	500	950	1	1	34895243	466	25.17	0.95	12	0.10	53.00	1399.00	2140	20221114	-37.66	1130	20221013	18.05	1721	-22.49	20230620	1198	11.35	20230726	2140	-37.66	20221114	1130	18.05	20221013	3.01	N	006050	500	174 억		1184297	N	N	0	N	00	N
110	20230811	120206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1336	4	2	0.30	42733364	32028	76.27	1332	1349	1321	1731	933	1332	1334.25	3.39	0	8919	1348	1339	1326	1317	1304	1344	1322	174	399	500	950	1	1	34895243	466	25.21	0.95	12	0.09	53.00	1399.00	2140	20221114	-37.57	1130	20221013	18.23	1721	-22.37	20230620	1198	11.52	20230726	2140	-37.57	20221114	1130	18.23	20221013	3.01	N	006050	500	174 억		1184297	N	N	0	N	00	N
111	20230811	110204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1336	4	2	0.30	40156498	30091	71.66	1332	1349	1321	1731	933	1332	1334.50	3.39	0	8243	1348	1339	1326	1317	1304	1344	1322	174	399	500	950	1	1	34895243	466	25.21	0.95	12	0.09	53.00	1399.00	2140	20221114	-37.57	1130	20221013	18.23	1721	-22.37	20230620	1198	11.52	20230726	2140	-37.57	20221114	1130	18.23	20221013	3.01	N	006050	500	174 억		1184297	N	N	0	N	00	N
112	20230811	100204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1342	10	2	0.75	18846405	14068	33.50	1332	1349	1321	1731	933	1332	1339.66	3.39	0	748	1348	1339	1326	1317	1304	1344	1322	174	399	500	950	1	1	34895243	468	25.32	0.96	12	0.04	53.00	1399.00	2140	20221114	-37.29	1130	20221013	18.76	1721	-22.02	20230620	1198	12.02	20230726	2140	-37.29	20221114	1130	18.76	20221013	3.01	N	006050	500	174 억		1184297	N	N	0	N	00	N
113	20230811	090205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1331	-1	5	-0.08	733466	554	1.32	1332	1332	1321	1731	933	1332	1323.95	3.39	0	400	1348	1339	1326	1317	1304	1344	1322	174	399	500	950	1	1	34895243	464	25.11	0.95	12	0.00	53.00	1399.00	2140	20221114	-37.80	1130	20221013	17.79	1721	-22.66	20230620	1198	11.10	20230726	2140	-37.80	20221114	1130	17.79	20221013	3.01	N	006050	500	174 억		1184297	N	N	0	N	00	N
114	20230810	160205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1332	18	2	1.37	55560124	41913	70.16	1313	1335	1313	1708	920	1314	1325.61	3.39	0	170	1328	1321	1307	1300	1286	1324	1303	174	394	500	940	1	1	34895243	465	25.13	0.95	12	0.12	53.00	1399.00	2140	20221114	-37.76	1130	20221013	17.88	1721	-22.60	20230620	1198	11.19	20230726	2140	-37.76	20221114	1130	17.88	20221013	3.00	N	006050	500	174 억		1183916	N	N	0	N	00	N
115	20230810	150203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1331	17	2	1.29	51291982	38692	64.77	1313	1335	1313	1708	920	1314	1325.65	3.39	0	270	1328	1321	1307	1300	1286	1324	1303	174	394	500	940	1	1	34895243	464	25.11	0.95	12	0.11	53.00	1399.00	2140	20221114	-37.80	1130	20221013	17.79	1721	-22.66	20230620	1198	11.10	20230726	2140	-37.80	20221114	1130	17.79	20221013	3.00	N	006050	500	174 억		1183916	N	N	0	N	00	N
116	20230810	140204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1330	16	2	1.22	45475079	34323	57.46	1313	1335	1313	1708	920	1314	1324.92	3.39	0	1310	1328	1321	1307	1300	1286	1324	1303	174	394	500	940	1	1	34895243	464	25.09	0.95	12	0.10	53.00	1399.00	2140	20221114	-37.85	1130	20221013	17.70	1721	-22.72	20230620	1198	11.02	20230726	2140	-37.85	20221114	1130	17.70	20221013	3.00	N	006050	500	174 억		1183916	N	N	0	N	00	N
117	20230810	130203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1332	18	2	1.37	43491580	32825	54.95	1313	1335	1313	1708	920	1314	1324.95	3.39	0	906	1328	1321	1307	1300	1286	1324	1303	174	394	500	940	1	1	34895243	465	25.13	0.95	12	0.09	53.00	1399.00	2140	20221114	-37.76	1130	20221013	17.88	1721	-22.60	20230620	1198	11.19	20230726	2140	-37.76	20221114	1130	17.88	20221013	3.00	N	006050	500	174 억		1183916	N	N	0	N	00	N
118	20230810	120203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1332	18	2	1.37	36357891	27458	45.96	1313	1334	1313	1708	920	1314	1324.13	3.39	0	1083	1328	1321	1307	1300	1286	1324	1303	174	394	500	940	1	1	34895243	465	25.13	0.95	12	0.08	53.00	1399.00	2140	20221114	-37.76	1130	20221013	17.88	1721	-22.60	20230620	1198	11.19	20230726	2140	-37.76	20221114	1130	17.88	20221013	3.00	N	006050	500	174 억		1183916	N	N	0	N	00	N
119	20230810	110205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1322	8	2	0.61	22343988	16902	28.29	1313	1330	1313	1708	920	1314	1321.97	3.39	0	-178	1328	1321	1307	1300	1286	1324	1303	174	394	500	940	1	1	34895243	461	24.94	0.94	12	0.05	53.00	1399.00	2140	20221114	-38.22	1130	20221013	16.99	1721	-23.18	20230620	1198	10.35	20230726	2140	-38.22	20221114	1130	16.99	20221013	3.00	N	006050	500	174 억		1183916	N	N	0	N	00	N
120	20230810	100205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1321	7	2	0.53	8551515	6463	10.82	1313	1330	1313	1708	920	1314	1323.15	3.39	0	-2103	1328	1321	1307	1300	1286	1324	1303	174	394	500	940	1	1	34895243	461	24.92	0.94	12	0.02	53.00	1399.00	2140	20221114	-38.27	1130	20221013	16.90	1721	-23.24	20230620	1198	10.27	20230726	2140	-38.27	20221114	1130	16.90	20221013	3.00	N	006050	500	174 억		1183916	N	N	0	N	00	N
121	20230810	090204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1326	12	2	0.91	2585583	1954	3.27	1313	1330	1313	1708	920	1314	1323.23	3.39	0	-550	1328	1321	1307	1300	1286	1324	1303	174	394	500	940	1	1	34895243	463	25.02	0.95	12	0.01	53.00	1399.00	2140	20221114	-38.04	1130	20221013	17.35	1721	-22.95	20230620	1198	10.68	20230726	2140	-38.04	20221114	1130	17.35	20221013	3.00	N	006050	500	174 억		1183916	N	N	0	N	00	N
122	20230809	160204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1314	20	2	1.55	76605160	58737	105.75	1304	1314	1293	1682	906	1294	1304.18	3.33	0	19184	1335	1314	1304	1283	1273	1309	1278	174	388	500	930	1	1	34895243	459	24.79	0.94	12	0.17	53.00	1399.00	2140	20221114	-38.60	1130	20221013	16.28	1721	-23.65	20230620	1198	9.68	20230726	2140	-38.60	20221114	1130	16.28	20221013	2.96	N	006050	500	174 억		1163744	N	N	0	N	00	N
123	20230809	150203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1314	20	2	1.55	73510711	56382	101.51	1304	1314	1293	1682	906	1294	1303.80	3.33	0	19464	1335	1314	1304	1283	1273	1309	1278	174	388	500	930	1	1	34895243	459	24.79	0.94	12	0.16	53.00	1399.00	2140	20221114	-38.60	1130	20221013	16.28	1721	-23.65	20230620	1198	9.68	20230726	2140	-38.60	20221114	1130	16.28	20221013	2.96	N	006050	500	174 억		1163744	N	N	0	N	00	N
124	20230809	140202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1311	17	2	1.31	67329709	51667	93.02	1304	1312	1293	1682	906	1294	1303.15	3.33	0	17733	1335	1314	1304	1283	1273	1309	1278	174	388	500	930	1	1	34895243	457	24.74	0.94	12	0.15	53.00	1399.00	2140	20221114	-38.74	1130	20221013	16.02	1721	-23.82	20230620	1198	9.43	20230726	2140	-38.74	20221114	1130	16.02	20221013	2.96	N	006050	500	174 억		1163744	N	N	0	N	00	N
125	20230809	130205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1309	15	2	1.16	59821857	45934	82.70	1304	1309	1293	1682	906	1294	1302.34	3.33	0	16774	1335	1314	1304	1283	1273	1309	1278	174	388	500	930	1	1	34895243	457	24.70	0.94	12	0.13	53.00	1399.00	2140	20221114	-38.83	1130	20221013	15.84	1721	-23.94	20230620	1198	9.27	20230726	2140	-38.83	20221114	1130	15.84	20221013	2.96	N	006050	500	174 억		1163744	N	N	0	N	00	N
126	20230809	120204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1308	14	2	1.08	43700151	33560	60.42	1304	1308	1293	1682	906	1294	1302.15	3.33	0	7539	1335	1314	1304	1283	1273	1309	1278	174	388	500	930	1	1	34895243	456	24.68	0.93	12	0.10	53.00	1399.00	2140	20221114	-38.88	1130	20221013	15.75	1721	-24.00	20230620	1198	9.18	20230726	2140	-38.88	20221114	1130	15.75	20221013	2.96	N	006050	500	174 억		1163744	N	N	0	N	00	N
127	20230809	110204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1302	8	2	0.62	25794735	19818	35.68	1304	1307	1293	1682	906	1294	1301.58	3.33	0	-923	1335	1314	1304	1283	1273	1309	1278	174	388	500	930	1	1	34895243	454	24.57	0.93	12	0.06	53.00	1399.00	2140	20221114	-39.16	1130	20221013	15.22	1721	-24.35	20230620	1198	8.68	20230726	2140	-39.16	20221114	1130	15.22	20221013	2.96	N	006050	500	174 억		1163744	N	N	0	N	00	N
128	20230809	100202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1302	8	2	0.62	11704195	8981	16.17	1304	1307	1293	1682	906	1294	1303.22	3.33	0	-2952	1335	1314	1304	1283	1273	1309	1278	174	388	500	930	1	1	34895243	454	24.57	0.93	12	0.03	53.00	1399.00	2140	20221114	-39.16	1130	20221013	15.22	1721	-24.35	20230620	1198	8.68	20230726	2140	-39.16	20221114	1130	15.22	20221013	2.96	N	006050	500	174 억		1163744	N	N	0	N	00	N
129	20230809	090203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1300	6	2	0.46	1742063	1336	2.41	1304	1304	1293	1682	906	1294	1303.94	3.33	0	-18	1335	1314	1304	1283	1273	1309	1278	174	388	500	930	1	1	34895243	454	24.53	0.93	12	0.00	53.00	1399.00	2140	20221114	-39.25	1130	20221013	15.04	1721	-24.46	20230620	1198	8.51	20230726	2140	-39.25	20221114	1130	15.04	20221013	2.96	N	006050	500	174 억		1163744	N	N	0	N	00	N
130	20230808	160205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1294	-27	5	-2.04	72804530	55544	121.06	1311	1325	1294	1717	925	1321	1311.19	3.39	0	-20493	1342	1331	1319	1308	1296	1325	1302	174	396	500	950	1	1	34895243	452	24.42	0.92	12	0.16	53.00	1399.00	2140	20221114	-39.53	1130	20221013	14.51	1721	-24.81	20230620	1198	8.01	20230726	2140	-39.53	20221114	1130	14.51	20221013	2.97	N	006050	500	174 억		1183759	N	N	0	N	00	N
131	20230808	150203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1309	-12	5	-0.91	61826951	47080	102.61	1311	1325	1305	1717	925	1321	1313.23	3.39	0	-20694	1342	1331	1319	1308	1296	1325	1302	174	396	500	950	1	1	34895243	457	24.70	0.94	12	0.13	53.00	1399.00	2140	20221114	-38.83	1130	20221013	15.84	1721	-23.94	20230620	1198	9.27	20230726	2140	-38.83	20221114	1130	15.84	20221013	2.97	N	006050	500	174 억		1183759	N	N	0	N	00	N
132	20230808	140202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1313	-8	5	-0.61	34108401	25923	56.50	1311	1325	1311	1717	925	1321	1315.76	3.39	0	-5996	1342	1331	1319	1308	1296	1325	1302	174	396	500	950	1	1	34895243	458	24.77	0.94	12	0.07	53.00	1399.00	2140	20221114	-38.64	1130	20221013	16.19	1721	-23.71	20230620	1198	9.60	20230726	2140	-38.64	20221114	1130	16.19	20221013	2.97	N	006050	500	174 억		1183759	N	N	0	N	00	N
133	20230808	130202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1316	-5	5	-0.38	26666203	20262	44.16	1311	1325	1311	1717	925	1321	1316.07	3.39	0	-5494	1342	1331	1319	1308	1296	1325	1302	174	396	500	950	1	1	34895243	459	24.83	0.94	12	0.06	53.00	1399.00	2140	20221114	-38.50	1130	20221013	16.46	1721	-23.53	20230620	1198	9.85	20230726	2140	-38.50	20221114	1130	16.46	20221013	2.97	N	006050	500	174 억		1183759	N	N	0	N	00	N
134	20230808	120202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1317	-4	5	-0.30	24068716	18286	39.85	1311	1325	1311	1717	925	1321	1316.24	3.39	0	-4994	1342	1331	1319	1308	1296	1325	1302	174	396	500	950	1	1	34895243	460	24.85	0.94	12	0.05	53.00	1399.00	2140	20221114	-38.46	1130	20221013	16.55	1721	-23.47	20230620	1198	9.93	20230726	2140	-38.46	20221114	1130	16.55	20221013	2.97	N	006050	500	174 억		1183759	N	N	0	N	00	N
135	20230808	110203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1318	-3	5	-0.23	19351209	14702	32.04	1311	1325	1311	1717	925	1321	1316.23	3.39	0	-4496	1342	1331	1319	1308	1296	1325	1302	174	396	500	950	1	1	34895243	460	24.87	0.94	12	0.04	53.00	1399.00	2140	20221114	-38.41	1130	20221013	16.64	1721	-23.42	20230620	1198	10.02	20230726	2140	-38.41	20221114	1130	16.64	20221013	2.97	N	006050	500	174 억		1183759	N	N	0	N	00	N
136	20230808	100202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1318	-3	5	-0.23	11802449	8964	19.54	1311	1325	1311	1717	925	1321	1316.65	3.39	0	-2226	1342	1331	1319	1308	1296	1325	1302	174	396	500	950	1	1	34895243	460	24.87	0.94	12	0.03	53.00	1399.00	2140	20221114	-38.41	1130	20221013	16.64	1721	-23.42	20230620	1198	10.02	20230726	2140	-38.41	20221114	1130	16.64	20221013	2.97	N	006050	500	174 억		1183759	N	N	0	N	00	N
137	20230808	090203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1325	4	2	0.30	3379928	2576	5.61	1311	1325	1311	1717	925	1321	1312.08	3.39	0	162	1342	1331	1319	1308	1296	1325	1302	174	396	500	950	1	1	34895243	462	25.00	0.95	12	0.01	53.00	1399.00	2140	20221114	-38.08	1130	20221013	17.26	1721	-23.01	20230620	1198	10.60	20230726	2140	-38.08	20221114	1130	17.26	20221013	2.97	N	006050	500	174 억		1183759	N	N	0	N	00	N
138	20230807	160201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1321	-14	5	-1.05	60443187	45882	47.63	1327	1330	1307	1735	935	1335	1317.36	3.39	0	1771	1355	1344	1327	1316	1299	1350	1322	174	400	500	960	1	1	34895243	461	24.92	0.94	12	0.13	53.00	1399.00	2140	20221114	-38.27	1130	20221013	16.90	1721	-23.24	20230620	1198	10.27	20230726	2140	-38.27	20221114	1130	16.90	20221013	2.98	N	006050	500	174 억		1181641	N	N	0	N	00	N
139	20230807	150200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1317	-18	5	-1.35	57040536	43296	44.95	1327	1330	1307	1735	935	1335	1317.46	3.39	0	1904	1355	1344	1327	1316	1299	1350	1322	174	400	500	960	1	1	34895243	460	24.85	0.94	12	0.12	53.00	1399.00	2140	20221114	-38.46	1130	20221013	16.55	1721	-23.47	20230620	1198	9.93	20230726	2140	-38.46	20221114	1130	16.55	20221013	2.98	N	006050	500	174 억		1181641	N	N	0	N	00	N
140	20230807	140203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1322	-13	5	-0.97	55989277	42499	44.12	1327	1330	1307	1735	935	1335	1317.43	3.39	0	2148	1355	1344	1327	1316	1299	1350	1322	174	400	500	960	1	1	34895243	461	24.94	0.94	12	0.12	53.00	1399.00	2140	20221114	-38.22	1130	20221013	16.99	1721	-23.18	20230620	1198	10.35	20230726	2140	-38.22	20221114	1130	16.99	20221013	2.98	N	006050	500	174 억		1181641	N	N	0	N	00	N
141	20230807	130201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1323	-12	5	-0.90	47973692	36400	37.79	1327	1330	1307	1735	935	1335	1317.96	3.39	0	1870	1355	1344	1327	1316	1299	1350	1322	174	400	500	960	1	1	34895243	462	24.96	0.95	12	0.10	53.00	1399.00	2140	20221114	-38.18	1130	20221013	17.08	1721	-23.13	20230620	1198	10.43	20230726	2140	-38.18	20221114	1130	17.08	20221013	2.98	N	006050	500	174 억		1181641	N	N	0	N	00	N
142	20230807	120201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1317	-18	5	-1.35	36036407	27349	28.39	1327	1330	1307	1735	935	1335	1317.65	3.39	0	-5149	1355	1344	1327	1316	1299	1350	1322	174	400	500	960	1	1	34895243	460	24.85	0.94	12	0.08	53.00	1399.00	2140	20221114	-38.46	1130	20221013	16.55	1721	-23.47	20230620	1198	9.93	20230726	2140	-38.46	20221114	1130	16.55	20221013	2.98	N	006050	500	174 억		1181641	N	N	0	N	00	N
143	20230807	110200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1318	-17	5	-1.27	35264064	26763	27.78	1327	1330	1307	1735	935	1335	1317.64	3.39	0	-5149	1355	1344	1327	1316	1299	1350	1322	174	400	500	960	1	1	34895243	460	24.87	0.94	12	0.08	53.00	1399.00	2140	20221114	-38.41	1130	20221013	16.64	1721	-23.42	20230620	1198	10.02	20230726	2140	-38.41	20221114	1130	16.64	20221013	2.98	N	006050	500	174 억		1181641	N	N	0	N	00	N
144	20230807	100202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1316	-19	5	-1.42	26386445	20025	20.79	1327	1330	1307	1735	935	1335	1317.68	3.39	0	-7166	1355	1344	1327	1316	1299	1350	1322	174	400	500	960	1	1	34895243	459	24.83	0.94	12	0.06	53.00	1399.00	2140	20221114	-38.50	1130	20221013	16.46	1721	-23.53	20230620	1198	9.85	20230726	2140	-38.50	20221114	1130	16.46	20221013	2.98	N	006050	500	174 억		1181641	N	N	0	N	00	N
145	20230807	090201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1330	-5	5	-0.37	1682741	1270	1.32	1327	1330	1324	1735	935	1335	1324.99	3.39	0	0	1355	1344	1327	1316	1299	1350	1322	174	400	500	960	1	1	34895243	464	25.09	0.95	12	0.00	53.00	1399.00	2140	20221114	-37.85	1130	20221013	17.70	1721	-22.72	20230620	1198	11.02	20230726	2140	-37.85	20221114	1130	17.70	20221013	2.98	N	006050	500	174 억		1181641	N	N	0	N	00	N
146	20230804	160201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1335	14	2	1.06	126194195	95741	94.06	1321	1338	1310	1717	925	1321	1318.08	3.37	0	5127	1359	1339	1321	1301	1283	1331	1293	174	396	500	950	1	1	34895243	466	25.19	0.95	12	0.27	53.00	1399.00	2140	20221114	-37.62	1130	20221013	18.14	1721	-22.43	20230620	1198	11.44	20230726	2140	-37.62	20221114	1130	18.14	20221013	3.00	N	006050	500	174 억		1176102	N	N	0	N	00	N
147	20230804	150201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1337	16	2	1.21	123861209	93987	92.33	1321	1338	1310	1717	925	1321	1317.85	3.37	0	5014	1359	1339	1321	1301	1283	1331	1293	174	396	500	950	1	1	34895243	467	25.23	0.96	12	0.27	53.00	1399.00	2140	20221114	-37.52	1130	20221013	18.32	1721	-22.31	20230620	1198	11.60	20230726	2140	-37.52	20221114	1130	18.32	20221013	3.00	N	006050	500	174 억		1176102	N	N	0	N	00	N
148	20230804	140201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1321	0	3	0.00	104506000	79405	78.01	1321	1337	1310	1717	925	1321	1316.11	3.37	0	2170	1359	1339	1321	1301	1283	1331	1293	174	396	500	950	1	1	34895243	461	24.92	0.94	12	0.23	53.00	1399.00	2140	20221114	-38.27	1130	20221013	16.90	1721	-23.24	20230620	1198	10.27	20230726	2140	-38.27	20221114	1130	16.90	20221013	3.00	N	006050	500	174 억		1176102	N	N	0	N	00	N
149	20230804	130201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1319	-2	5	-0.15	47823247	36216	35.58	1321	1337	1312	1717	925	1321	1320.50	3.37	0	-7111	1359	1339	1321	1301	1283	1331	1293	174	396	500	950	1	1	34895243	460	24.89	0.94	12	0.10	53.00	1399.00	2140	20221114	-38.36	1130	20221013	16.73	1721	-23.36	20230620	1198	10.10	20230726	2140	-38.36	20221114	1130	16.73	20221013	3.00	N	006050	500	174 억		1176102	N	N	0	N	00	N
150	20230804	120201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1320	-1	5	-0.08	38792594	29352	28.84	1321	1337	1313	1717	925	1321	1321.63	3.37	0	-7100	1359	1339	1321	1301	1283	1331	1293	174	396	500	950	1	1	34895243	461	24.91	0.94	12	0.08	53.00	1399.00	2140	20221114	-38.32	1130	20221013	16.81	1721	-23.30	20230620	1198	10.18	20230726	2140	-38.32	20221114	1130	16.81	20221013	3.00	N	006050	500	174 억		1176102	N	N	0	N	00	N
151	20230804	110201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1321	0	3	0.00	27784096	20995	20.63	1321	1337	1313	1717	925	1321	1323.37	3.37	0	-4830	1359	1339	1321	1301	1283	1331	1293	174	396	500	950	1	1	34895243	461	24.92	0.94	12	0.06	53.00	1399.00	2140	20221114	-38.27	1130	20221013	16.90	1721	-23.24	20230620	1198	10.27	20230726	2140	-38.27	20221114	1130	16.90	20221013	3.00	N	006050	500	174 억		1176102	N	N	0	N	00	N
152	20230804	100159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1325	4	2	0.30	17426201	13166	12.93	1321	1331	1313	1717	925	1321	1323.58	3.37	0	-5055	1359	1339	1321	1301	1283	1331	1293	174	396	500	950	1	1	34895243	462	25.00	0.95	12	0.04	53.00	1399.00	2140	20221114	-38.08	1130	20221013	17.26	1721	-23.01	20230620	1198	10.60	20230726	2140	-38.08	20221114	1130	17.26	20221013	3.00	N	006050	500	174 억		1176102	N	N	0	N	00	N
153	20230804	090159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1315	-6	5	-0.45	2717724	2058	2.02	1321	1323	1315	1717	925	1321	1320.57	3.37	0	-709	1359	1339	1321	1301	1283	1331	1293	174	396	500	950	1	1	34895243	459	24.81	0.94	12	0.01	53.00	1399.00	2140	20221114	-38.55	1130	20221013	16.37	1721	-23.59	20230620	1198	9.77	20230726	2140	-38.55	20221114	1130	16.37	20221013	3.00	N	006050	500	174 억		1176102	N	N	0	N	00	N
154	20230803	160200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1321	-18	5	-1.34	133945844	101317	89.97	1339	1341	1303	1740	938	1339	1322.05	3.39	0	-8443	1376	1357	1329	1310	1282	1367	1320	174	401	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	1198	10.27	20230726	2140	-38.27	20221114	1130	16.90	20221013	2.99	N	006050	500	174 억		1183923	N	N	0	N	00	N
155	20230803	150201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1322	-17	5	-1.27	114131155	86323	76.66	1339	1341	1303	1740	938	1339	1322.14	3.39	0	-8148	1376	1357	1329	1310	1282	1367	1320	174	401	500	960	1	1	34895243	461	24.94	0.94	12	0.25	53.00	1399.00	2140	20221114	-38.22	1130	20221013	16.99	1721	-23.18	20230620	1198	10.35	20230726	2140	-38.22	20221114	1130	16.99	20221013	2.99	N	006050	500	174 억		1183923	N	N	0	N	00	N
156	20230803	140158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1322	-17	5	-1.27	103546579	78295	69.53	1339	1341	1303	1740	938	1339	1322.52	3.39	0	-7669	1376	1357	1329	1310	1282	1367	1320	174	401	500	960	1	1	34895243	461	24.94	0.94	12	0.22	53.00	1399.00	2140	20221114	-38.22	1130	20221013	16.99	1721	-23.18	20230620	1198	10.35	20230726	2140	-38.22	20221114	1130	16.99	20221013	2.99	N	006050	500	174 억		1183923	N	N	0	N	00	N
157	20230803	130201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1323	-16	5	-1.19	101646296	76857	68.25	1339	1341	1303	1740	938	1339	1322.54	3.39	0	-7434	1376	1357	1329	1310	1282	1367	1320	174	401	500	960	1	1	34895243	462	24.96	0.95	12	0.22	53.00	1399.00	2140	20221114	-38.18	1130	20221013	17.08	1721	-23.13	20230620	1198	10.43	20230726	2140	-38.18	20221114	1130	17.08	20221013	2.99	N	006050	500	174 억		1183923	N	N	0	N	00	N
158	20230803	120200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1314	-25	5	-1.87	94744853	71607	63.59	1339	1341	1303	1740	938	1339	1323.12	3.39	0	-10494	1376	1357	1329	1310	1282	1367	1320	174	401	500	960	1	1	34895243	459	24.79	0.94	12	0.21	53.00	1399.00	2140	20221114	-38.60	1130	20221013	16.28	1721	-23.65	20230620	1198	9.68	20230726	2140	-38.60	20221114	1130	16.28	20221013	2.99	N	006050	500	174 억		1183923	N	N	0	N	00	N
159	20230803	110159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1314	-25	5	-1.87	85676776	64710	57.46	1339	1341	1303	1740	938	1339	1324.01	3.39	0	-10092	1376	1357	1329	1310	1282	1367	1320	174	401	500	960	1	1	34895243	459	24.79	0.94	12	0.19	53.00	1399.00	2140	20221114	-38.60	1130	20221013	16.28	1721	-23.65	20230620	1198	9.68	20230726	2140	-38.60	20221114	1130	16.28	20221013	2.99	N	006050	500	174 억		1183923	N	N	0	N	00	N
160	20230803	100158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1338	-1	5	-0.07	41089188	30953	27.49	1339	1341	1315	1740	938	1339	1327.47	3.39	0	-2580	1376	1357	1329	1310	1282	1367	1320	174	401	500	960	1	1	34895243	467	25.25	0.96	12	0.09	53.00	1399.00	2140	20221114	-37.48	1130	20221013	18.41	1721	-22.25	20230620	1198	11.69	20230726	2140	-37.48	20221114	1130	18.41	20221013	2.99	N	006050	500	174 억		1183923	N	N	0	N	00	N
161	20230803	090159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1336	-3	5	-0.22	4260947	3184	2.83	1339	1339	1326	1740	938	1339	1338.24	3.39	0	-190	1376	1357	1329	1310	1282	1367	1320	174	401	500	960	1	1	34895243	466	25.21	0.95	12	0.01	53.00	1399.00	2140	20221114	-37.57	1130	20221013	18.23	1721	-22.37	20230620	1198	11.52	20230726	2140	-37.57	20221114	1130	18.23	20221013	2.99	N	006050	500	174 억		1183923	N	N	0	N	00	N
162	20230802	160159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1339	25	2	1.90	150178352	112612	180.05	1303	1348	1301	1708	920	1314	1333.59	3.43	0	-12024	1325	1319	1309	1303	1293	1322	1306	174	394	500	940	1	1	34895243	467	25.26	0.96	12	0.32	53.00	1399.00	2140	20221114	-37.43	1130	20221013	18.50	1721	-22.20	20230620	1198	11.77	20230726	2140	-37.43	20221114	1130	18.50	20221013	2.90	N	006050	500	174 억		1195629	N	N	0	N	00	N
163	20230802	150200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1337	23	2	1.75	136449288	102346	163.64	1303	1348	1301	1708	920	1314	1333.22	3.43	0	-11357	1325	1319	1309	1303	1293	1322	1306	174	394	500	940	1	1	34895243	467	25.23	0.96	12	0.29	53.00	1399.00	2140	20221114	-37.52	1130	20221013	18.32	1721	-22.31	20230620	1198	11.60	20230726	2140	-37.52	20221114	1130	18.32	20221013	2.90	N	006050	500	174 억		1195629	N	N	0	N	00	N
164	20230802	140201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1334	20	2	1.52	116728221	87540	139.96	1303	1348	1301	1708	920	1314	1333.43	3.43	0	-6858	1325	1319	1309	1303	1293	1322	1306	174	394	500	940	1	1	34895243	466	25.17	0.95	12	0.25	53.00	1399.00	2140	20221114	-37.66	1130	20221013	18.05	1721	-22.49	20230620	1198	11.35	20230726	2140	-37.66	20221114	1130	18.05	20221013	2.90	N	006050	500	174 억		1195629	N	N	0	N	00	N
165	20230802	130159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1348	34	2	2.59	99338780	74481	119.08	1303	1348	1301	1708	920	1314	1333.75	3.43	0	-3110	1325	1319	1309	1303	1293	1322	1306	174	394	500	940	1	1	34895243	470	25.43	0.96	12	0.21	53.00	1399.00	2140	20221114	-37.01	1130	20221013	19.29	1721	-21.67	20230620	1198	12.52	20230726	2140	-37.01	20221114	1130	19.29	20221013	2.90	N	006050	500	174 억		1195629	N	N	0	N	00	N
166	20230802	120159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1337	23	2	1.75	72091166	54176	86.62	1303	1342	1301	1708	920	1314	1330.68	3.43	0	-593	1325	1319	1309	1303	1293	1322	1306	174	394	500	940	1	1	34895243	467	25.23	0.96	12	0.16	53.00	1399.00	2140	20221114	-37.52	1130	20221013	18.32	1721	-22.31	20230620	1198	11.60	20230726	2140	-37.52	20221114	1130	18.32	20221013	2.90	N	006050	500	174 억		1195629	N	N	0	N	00	N
167	20230802	110158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1338	24	2	1.83	58605921	44089	70.49	1303	1342	1301	1708	920	1314	1329.26	3.43	0	2837	1325	1319	1309	1303	1293	1322	1306	174	394	500	940	1	1	34895243	467	25.25	0.96	12	0.13	53.00	1399.00	2140	20221114	-37.48	1130	20221013	18.41	1721	-22.25	20230620	1198	11.69	20230726	2140	-37.48	20221114	1130	18.41	20221013	2.90	N	006050	500	174 억		1195629	N	N	0	N	00	N
168	20230802	100159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1341	27	2	2.05	45156520	34046	54.43	1303	1342	1301	1708	920	1314	1326.34	3.43	0	4469	1325	1319	1309	1303	1293	1322	1306	174	394	500	940	1	1	34895243	468	25.30	0.96	12	0.10	53.00	1399.00	2140	20221114	-37.34	1130	20221013	18.67	1721	-22.08	20230620	1198	11.94	20230726	2140	-37.34	20221114	1130	18.67	20221013	2.90	N	006050	500	174 억		1195629	N	N	0	N	00	N
169	20230802	090200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1314	0	3	0.00	1045028	802	1.28	1303	1314	1303	1708	920	1314	1303.03	3.43	0	0	1325	1319	1309	1303	1293	1322	1306	174	394	500	940	1	1	34895243	459	24.79	0.94	12	0.00	53.00	1399.00	2140	20221114	-38.60	1130	20221013	16.28	1721	-23.65	20230620	1198	9.68	20230726	2140	-38.60	20221114	1130	16.28	20221013	2.90	N	006050	500	174 억		1195629	N	N	0	N	00	N
170	20230801	160159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1314	15	2	1.15	81577459	62545	34.08	1300	1315	1299	1688	910	1299	1304.30	3.45	0	-7534	1317	1308	1290	1281	1263	1312	1285	174	389	500	930	1	1	34895243	459	24.79	0.94	12	0.18	53.00	1399.00	2140	20221114	-38.60	1130	20221013	16.28	1721	-23.65	20230620	1198	9.68	20230726	2140	-38.60	20221114	1130	16.28	20221013	2.88	N	006050	500	174 억		1203935	N	N	0	N	00	N
171	20230801	150157	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1312	13	2	1.00	77179778	59197	32.26	1300	1313	1299	1688	910	1299	1303.78	3.45	0	-8154	1317	1308	1290	1281	1263	1312	1285	174	389	500	930	1	1	34895243	458	24.75	0.94	12	0.17	53.00	1399.00	2140	20221114	-38.69	1130	20221013	16.11	1721	-23.77	20230620	1198	9.52	20230726	2140	-38.69	20221114	1130	16.11	20221013	2.88	N	006050	500	174 억		1203935	N	N	0	N	00	N
172	20230801	140201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1307	8	2	0.62	58059962	44575	24.29	1300	1309	1299	1688	910	1299	1302.52	3.45	0	-9788	1317	1308	1290	1281	1263	1312	1285	174	389	500	930	1	1	34895243	456	24.66	0.93	12	0.13	53.00	1399.00	2140	20221114	-38.93	1130	20221013	15.66	1721	-24.06	20230620	1198	9.10	20230726	2140	-38.93	20221114	1130	15.66	20221013	2.88	N	006050	500	174 억		1203935	N	N	0	N	00	N
173	20230801	130159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1309	10	2	0.77	44735274	34354	18.72	1300	1309	1299	1688	910	1299	1302.19	3.45	0	-2765	1317	1308	1290	1281	1263	1312	1285	174	389	500	930	1	1	34895243	457	24.70	0.94	12	0.10	53.00	1399.00	2140	20221114	-38.83	1130	20221013	15.84	1721	-23.94	20230620	1198	9.27	20230726	2140	-38.83	20221114	1130	15.84	20221013	2.88	N	006050	500	174 억		1203935	N	N	0	N	00	N
174	20230801	120159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1306	7	2	0.54	39246871	30153	16.43	1300	1308	1299	1688	910	1299	1301.59	3.45	0	-2344	1317	1308	1290	1281	1263	1312	1285	174	389	500	930	1	1	34895243	456	24.64	0.93	12	0.09	53.00	1399.00	2140	20221114	-38.97	1130	20221013	15.58	1721	-24.11	20230620	1198	9.02	20230726	2140	-38.97	20221114	1130	15.58	20221013	2.88	N	006050	500	174 억		1203935	N	N	0	N	00	N
175	20230801	110157	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1308	9	2	0.69	37209167	28593	15.58	1300	1308	1299	1688	910	1299	1301.34	3.45	0	-2257	1317	1308	1290	1281	1263	1312	1285	174	389	500	930	1	1	34895243	456	24.68	0.93	12	0.08	53.00	1399.00	2140	20221114	-38.88	1130	20221013	15.75	1721	-24.00	20230620	1198	9.18	20230726	2140	-38.88	20221114	1130	15.75	20221013	2.88	N	006050	500	174 억		1203935	N	N	0	N	00	N
176	20230801	100158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1303	4	2	0.31	26559098	20421	11.13	1300	1307	1299	1688	910	1299	1300.58	3.45	0	-1607	1317	1308	1290	1281	1263	1312	1285	174	389	500	930	1	1	34895243	455	24.58	0.93	12	0.06	53.00	1399.00	2140	20221114	-39.11	1130	20221013	15.31	1721	-24.29	20230620	1198	8.76	20230726	2140	-39.11	20221114	1130	15.31	20221013	2.88	N	006050	500	174 억		1203935	N	N	0	N	00	N
177	20230801	090157	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1305	6	2	0.46	732411	563	0.31	1300	1305	1300	1688	910	1299	1300.91	3.45	0	0	1317	1308	1290	1281	1263	1312	1285	174	389	500	930	1	1	34895243	455	24.62	0.93	12	0.00	53.00	1399.00	2140	20221114	-39.02	1130	20221013	15.49	1721	-24.17	20230620	1198	8.93	20230726	2140	-39.02	20221114	1130	15.49	20221013	2.88	N	006050	500	174 억		1203935	N	N	0	N	00	N