KissMeData/255220/price/prices-20230901.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	20230927	161017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1146	39	2	3.52	151717838	135976	100.10	1071	1160	1071	1439	775	1107	1115.55	2.04	0	-23595	1194	1150	1119	1075	1044	1172	1097	48	332	100	700	1	1	47542756	545	17.10	0.60	12	0.29	67.00	1900.00	2210	20230626	-48.14	1051	20230925	9.04	2210	-48.14	20230626	1051	9.04	20230925	2210	-48.14	20230626	1051	9.04	20230925	1.64	N	255220	100	47 억		969243	N	N	0	N	00	N
3	20230927	151028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1148	41	2	3.70	146989306	131839	97.05	1071	1160	1071	1439	775	1107	1114.92	2.04	0	-23540	1194	1150	1119	1075	1044	1172	1097	48	332	100	700	1	1	47542756	546	17.13	0.60	12	0.28	67.00	1900.00	2210	20230626	-48.05	1051	20230925	9.23	2210	-48.05	20230626	1051	9.23	20230925	2210	-48.05	20230626	1051	9.23	20230925	1.64	N	255220	100	47 억		969243	N	N	0	N	00	N
4	20230927	141029	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1147	40	2	3.61	119594618	107987	79.50	1071	1160	1071	1439	775	1107	1107.49	2.04	0	-18550	1194	1150	1119	1075	1044	1172	1097	48	332	100	700	1	1	47542756	545	17.12	0.60	12	0.23	67.00	1900.00	2210	20230626	-48.10	1051	20230925	9.13	2210	-48.10	20230626	1051	9.13	20230925	2210	-48.10	20230626	1051	9.13	20230925	1.64	N	255220	100	47 억		969243	N	N	0	N	00	N
5	20230927	131013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1123	16	2	1.45	69195795	63636	46.85	1071	1125	1071	1439	775	1107	1087.37	2.04	0	-7943	1194	1150	1119	1075	1044	1172	1097	48	332	100	700	1	1	47542756	534	16.76	0.59	12	0.13	67.00	1900.00	2210	20230626	-49.19	1051	20230925	6.85	2210	-49.19	20230626	1051	6.85	20230925	2210	-49.19	20230626	1051	6.85	20230925	1.64	N	255220	100	47 억		969243	N	N	0	N	00	N
6	20230927	121013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1105	-2	5	-0.18	63050938	58118	42.78	1071	1114	1071	1439	775	1107	1084.88	2.04	0	-7207	1194	1150	1119	1075	1044	1172	1097	48	332	100	700	1	1	47542756	525	16.49	0.58	12	0.12	67.00	1900.00	2210	20230626	-50.00	1051	20230925	5.14	2210	-50.00	20230626	1051	5.14	20230925	2210	-50.00	20230626	1051	5.14	20230925	1.64	N	255220	100	47 억		969243	N	N	0	N	00	N
7	20230927	111023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1101	-6	5	-0.54	58657414	54140	39.86	1071	1114	1071	1439	775	1107	1083.44	2.04	0	-5266	1194	1150	1119	1075	1044	1172	1097	48	332	100	700	1	1	47542756	523	16.43	0.58	12	0.11	67.00	1900.00	2210	20230626	-50.18	1051	20230925	4.76	2210	-50.18	20230626	1051	4.76	20230925	2210	-50.18	20230626	1051	4.76	20230925	1.64	N	255220	100	47 억		969243	N	N	0	N	00	N
8	20230927	101015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1095	-12	5	-1.08	50969119	47162	34.72	1071	1106	1071	1439	775	1107	1080.72	2.04	0	-1622	1194	1150	1119	1075	1044	1172	1097	48	332	100	700	1	1	47542756	521	16.34	0.58	12	0.10	67.00	1900.00	2210	20230626	-50.45	1051	20230925	4.19	2210	-50.45	20230626	1051	4.19	20230925	2210	-50.45	20230626	1051	4.19	20230925	1.64	N	255220	100	47 억		969243	N	N	0	N	00	N
9	20230927	091035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1088	-19	5	-1.72	33556591	31166	22.94	1071	1106	1071	1439	775	1107	1076.71	2.04	0	-988	1194	1150	1119	1075	1044	1172	1097	48	332	100	700	1	1	47542756	517	16.24	0.57	12	0.07	67.00	1900.00	2210	20230626	-50.77	1051	20230925	3.52	2210	-50.77	20230626	1051	3.52	20230925	2210	-50.77	20230626	1051	3.52	20230925	1.64	N	255220	100	47 억		969243	N	N	0	N	00	N
10	20230926	161014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1107	-6	5	-0.54	150369614	135839	53.65	1091	1163	1088	1446	780	1113	1106.97	2.08	0	-20857	1163	1137	1094	1068	1025	1151	1082	48	333	100	710	1	1	47542756	526	16.52	0.58	12	0.29	67.00	1900.00	2210	20230626	-49.91	1051	20230925	5.33	2210	-49.91	20230626	1051	5.33	20230925	2210	-49.91	20230626	1051	5.33	20230925	1.66	N	255220	100	47 억		990100	N	N	0	N	00	N
11	20230926	151013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1117	4	2	0.36	140121594	126594	49.99	1091	1163	1088	1446	780	1113	1106.86	2.08	0	-19507	1163	1137	1094	1068	1025	1151	1082	48	333	100	710	1	1	47542756	531	16.67	0.59	12	0.27	67.00	1900.00	2210	20230626	-49.46	1051	20230925	6.28	2210	-49.46	20230626	1051	6.28	20230925	2210	-49.46	20230626	1051	6.28	20230925	1.66	N	255220	100	47 억		990100	N	N	0	N	00	N
12	20230926	141006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1089	-24	5	-2.16	84459643	76727	30.30	1091	1111	1088	1446	780	1113	1100.78	2.08	0	-17019	1163	1137	1094	1068	1025	1151	1082	48	333	100	710	1	1	47542756	518	16.25	0.57	12	0.16	67.00	1900.00	2210	20230626	-50.72	1051	20230925	3.62	2210	-50.72	20230626	1051	3.62	20230925	2210	-50.72	20230626	1051	3.62	20230925	1.66	N	255220	100	47 억		990100	N	N	0	N	00	N
13	20230926	131011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1096	-17	5	-1.53	66019332	59845	23.63	1091	1111	1088	1446	780	1113	1103.17	2.08	0	-11915	1163	1137	1094	1068	1025	1151	1082	48	333	100	710	1	1	47542756	521	16.36	0.58	12	0.13	67.00	1900.00	2210	20230626	-50.41	1051	20230925	4.28	2210	-50.41	20230626	1051	4.28	20230925	2210	-50.41	20230626	1051	4.28	20230925	1.66	N	255220	100	47 억		990100	N	N	0	N	00	N
14	20230926	121018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1096	-17	5	-1.53	63739407	57755	22.81	1091	1111	1088	1446	780	1113	1103.62	2.08	0	-11067	1163	1137	1094	1068	1025	1151	1082	48	333	100	710	1	1	47542756	521	16.36	0.58	12	0.12	67.00	1900.00	2210	20230626	-50.41	1051	20230925	4.28	2210	-50.41	20230626	1051	4.28	20230925	2210	-50.41	20230626	1051	4.28	20230925	1.66	N	255220	100	47 억		990100	N	N	0	N	00	N
15	20230926	111011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1111	-2	5	-0.18	54945238	49771	19.66	1091	1111	1088	1446	780	1113	1103.96	2.08	0	-8350	1163	1137	1094	1068	1025	1151	1082	48	333	100	710	1	1	47542756	528	16.58	0.58	12	0.10	67.00	1900.00	2210	20230626	-49.73	1051	20230925	5.71	2210	-49.73	20230626	1051	5.71	20230925	2210	-49.73	20230626	1051	5.71	20230925	1.66	N	255220	100	47 억		990100	N	N	0	N	00	N
16	20230926	101012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1109	-4	5	-0.36	21767250	19806	7.82	1091	1110	1088	1446	780	1113	1099.02	2.08	0	-5469	1163	1137	1094	1068	1025	1151	1082	48	333	100	710	1	1	47542756	527	16.55	0.58	12	0.04	67.00	1900.00	2210	20230626	-49.82	1051	20230925	5.52	2210	-49.82	20230626	1051	5.52	20230925	2210	-49.82	20230626	1051	5.52	20230925	1.66	N	255220	100	47 억		990100	N	N	0	N	00	N
17	20230926	091014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1096	-17	5	-1.53	12224527	11164	4.41	1091	1110	1088	1446	780	1113	1095.00	2.08	0	-647	1163	1137	1094	1068	1025	1151	1082	48	333	100	710	1	1	47542756	521	16.36	0.58	12	0.02	67.00	1900.00	2210	20230626	-50.41	1051	20230925	4.28	2210	-50.41	20230626	1051	4.28	20230925	2210	-50.41	20230626	1051	4.28	20230925	1.66	N	255220	100	47 억		990100	N	N	0	N	00	N
18	20230925	161014	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1113	7	2	0.63	275562863	253167	251.26	1093	1120	1051	1437	775	1106	1088.46	2.04	0	7104	1144	1124	1107	1087	1070	1116	1079	48	331	100	700	1	1	47542756	529	16.61	0.59	12	0.53	67.00	1900.00	2210	20230626	-49.64	1051	20230925	5.90	2210	-49.64	20230626	1051	5.90	20230925	2210	-49.64	20230626	1051	5.90	20230925	1.67	N	255220	100	47 억		968820	N	N	0	N	00	N
19	20230925	151017	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1087	-19	5	-1.72	266320974	244807	242.96	1093	1120	1051	1437	775	1106	1087.88	2.04	0	7970	1144	1124	1107	1087	1070	1116	1079	48	331	100	700	1	1	47542756	517	16.22	0.57	12	0.51	67.00	1900.00	2210	20230626	-50.81	1051	20230925	3.43	2210	-50.81	20230626	1051	3.43	20230925	2210	-50.81	20230626	1051	3.43	20230925	1.67	N	255220	100	47 억		968820	N	N	0	N	00	N
20	20230925	140959	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1073	-33	5	-2.98	214644931	196864	195.38	1093	1120	1051	1437	775	1106	1090.32	2.04	0	-7468	1144	1124	1107	1087	1070	1116	1079	48	331	100	700	1	1	47542756	510	16.01	0.56	12	0.41	67.00	1900.00	2210	20230626	-51.45	1051	20230925	2.09	2210	-51.45	20230626	1051	2.09	20230925	2210	-51.45	20230626	1051	2.09	20230925	1.67	N	255220	100	47 억		968820	N	N	0	N	00	N
21	20230925	131005	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1076	-30	5	-2.71	184049731	168425	167.16	1093	1120	1051	1437	775	1106	1092.77	2.04	0	-12644	1144	1124	1107	1087	1070	1116	1079	48	331	100	700	1	1	47542756	512	16.06	0.57	12	0.35	67.00	1900.00	2210	20230626	-51.31	1051	20230925	2.38	2210	-51.31	20230626	1051	2.38	20230925	2210	-51.31	20230626	1051	2.38	20230925	1.67	N	255220	100	47 억		968820	N	N	0	N	00	N
22	20230925	121011	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1085	-21	5	-1.90	172927059	158123	156.93	1093	1120	1051	1437	775	1106	1093.62	2.04	0	-14071	1144	1124	1107	1087	1070	1116	1079	48	331	100	700	1	1	47542756	516	16.19	0.57	12	0.33	67.00	1900.00	2210	20230626	-50.90	1051	20230925	3.24	2210	-50.90	20230626	1051	3.24	20230925	2210	-50.90	20230626	1051	3.24	20230925	1.67	N	255220	100	47 억		968820	N	N	0	N	00	N
23	20230925	111005	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1096	-10	5	-0.90	167434674	153081	151.93	1093	1120	1051	1437	775	1106	1093.76	2.04	0	-10793	1144	1124	1107	1087	1070	1116	1079	48	331	100	700	1	1	47542756	521	16.36	0.58	12	0.32	67.00	1900.00	2210	20230626	-50.41	1051	20230925	4.28	2210	-50.41	20230626	1051	4.28	20230925	2210	-50.41	20230626	1051	4.28	20230925	1.67	N	255220	100	47 억		968820	N	N	0	N	00	N
24	20230925	101009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1084	-22	5	-1.99	88132607	80326	79.72	1093	1120	1083	1437	775	1106	1097.18	2.04	0	-3041	1144	1124	1107	1087	1070	1116	1079	48	331	100	700	1	1	47542756	515	16.18	0.57	12	0.17	67.00	1900.00	2210	20230626	-50.95	1080	20221227	0.37	2210	-50.95	20230626	1081	0.28	20230328	2210	-50.95	20230626	1080	0.37	20221227	1.67	N	255220	100	47 억		968820	N	N	0	N	00	N
25	20230925	091005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1116	10	2	0.90	42353403	38519	38.23	1093	1120	1093	1437	775	1106	1099.54	2.04	0	16371	1144	1124	1107	1087	1070	1116	1079	48	331	100	700	1	1	47542756	531	16.66	0.59	12	0.08	67.00	1900.00	2210	20230626	-49.50	1080	20221227	3.33	2210	-49.50	20230626	1081	3.24	20230328	2210	-49.50	20230626	1080	3.33	20221227	1.67	N	255220	100	47 억		968820	N	N	0	N	00	N
26	20230922	161043	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1106	-12	5	-1.07	112109449	100741	61.79	1116	1127	1090	1453	783	1118	1112.57	2.01	0	14503	1209	1163	1132	1086	1055	1148	1071	48	335	100	710	1	1	47542756	526	16.51	0.58	12	0.21	67.00	1900.00	2210	20230626	-49.95	1080	20221227	2.41	2210	-49.95	20230626	1081	2.31	20230328	2210	-49.95	20230626	1080	2.41	20221227	1.69	N	255220	100	47 억		956170	N	N	0	N	00	N
27	20230922	151037	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1117	-1	5	-0.09	94624944	84954	52.11	1116	1127	1090	1453	783	1118	1113.56	2.01	0	14136	1209	1163	1132	1086	1055	1148	1071	48	335	100	710	1	1	47542756	531	16.67	0.59	12	0.18	67.00	1900.00	2210	20230626	-49.46	1080	20221227	3.43	2210	-49.46	20230626	1081	3.33	20230328	2210	-49.46	20230626	1080	3.43	20221227	1.69	N	255220	100	47 억		956170	N	N	0	N	00	N
28	20230922	141034	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1120	2	2	0.18	89477447	80348	49.29	1116	1127	1090	1453	783	1118	1113.32	2.01	0	15610	1209	1163	1132	1086	1055	1148	1071	48	335	100	710	1	1	47542756	532	16.72	0.59	12	0.17	67.00	1900.00	2210	20230626	-49.32	1080	20221227	3.70	2210	-49.32	20230626	1081	3.61	20230328	2210	-49.32	20230626	1080	3.70	20221227	1.69	N	255220	100	47 억		956170	N	N	0	N	00	N
29	20230922	130932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1121	3	2	0.27	86817455	77976	47.83	1116	1127	1090	1453	783	1118	1113.05	2.01	0	15229	1209	1163	1132	1086	1055	1148	1071	48	335	100	710	1	1	47542756	533	16.73	0.59	12	0.16	67.00	1900.00	2210	20230626	-49.28	1080	20221227	3.80	2210	-49.28	20230626	1081	3.70	20230328	2210	-49.28	20230626	1080	3.80	20221227	1.69	N	255220	100	47 억		956170	N	N	0	N	00	N
30	20230922	120930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1124	6	2	0.54	82113302	73775	45.25	1116	1127	1090	1453	783	1118	1112.64	2.01	0	16464	1209	1163	1132	1086	1055	1148	1071	48	335	100	710	1	1	47542756	534	16.78	0.59	12	0.16	67.00	1900.00	2210	20230626	-49.14	1080	20221227	4.07	2210	-49.14	20230626	1081	3.98	20230328	2210	-49.14	20230626	1080	4.07	20221227	1.69	N	255220	100	47 억		956170	N	N	0	N	00	N
31	20230922	110925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1122	4	2	0.36	49412573	44589	27.35	1116	1123	1090	1453	783	1118	1106.87	2.01	0	3283	1209	1163	1132	1086	1055	1148	1071	48	335	100	710	1	1	47542756	533	16.75	0.59	12	0.09	67.00	1900.00	2210	20230626	-49.23	1080	20221227	3.89	2210	-49.23	20230626	1081	3.79	20230328	2210	-49.23	20230626	1080	3.89	20221227	1.69	N	255220	100	47 억		956170	N	N	0	N	00	N
32	20230922	100925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1107	-11	5	-0.98	45922367	41455	25.43	1116	1122	1090	1453	783	1118	1106.29	2.01	0	1821	1209	1163	1132	1086	1055	1148	1071	48	335	100	710	1	1	47542756	526	16.52	0.58	12	0.09	67.00	1900.00	2210	20230626	-49.91	1080	20221227	2.50	2210	-49.91	20230626	1081	2.41	20230328	2210	-49.91	20230626	1080	2.50	20221227	1.69	N	255220	100	47 억		956170	N	N	0	N	00	N
33	20230922	090922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1105	-13	5	-1.16	28691873	25904	15.89	1116	1117	1090	1453	783	1118	1105.00	2.01	0	-4522	1209	1163	1132	1086	1055	1148	1071	48	335	100	710	1	1	47542756	525	16.49	0.58	12	0.05	67.00	1900.00	2210	20230626	-50.00	1080	20221227	2.31	2210	-50.00	20230626	1081	2.22	20230328	2210	-50.00	20230626	1080	2.31	20221227	1.69	N	255220	100	47 억		956170	N	N	0	N	00	N
34	20230921	160925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1118	-25	5	-2.19	156558341	138445	148.69	1154	1178	1101	1485	801	1143	1130.83	2.15	0	-64033	1165	1153	1141	1129	1117	1148	1124	48	342	100	730	1	1	47542756	532	16.69	0.59	12	0.29	67.00	1900.00	2210	20230626	-49.41	1080	20221227	3.52	2210	-49.41	20230626	1081	3.42	20230328	2210	-49.41	20230626	1080	3.52	20221227	1.66	N	255220	100	47 억		1020201	N	N	0	N	00	N
35	20230921	150913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1119	-24	5	-2.10	151910801	134284	144.22	1154	1178	1101	1485	801	1143	1131.26	2.15	0	-64621	1165	1153	1141	1129	1117	1148	1124	48	342	100	730	1	1	47542756	532	16.70	0.59	12	0.28	67.00	1900.00	2210	20230626	-49.37	1080	20221227	3.61	2210	-49.37	20230626	1081	3.52	20230328	2210	-49.37	20230626	1080	3.61	20221227	1.66	N	255220	100	47 억		1020201	N	N	0	N	00	N
36	20230921	140919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1110	-33	5	-2.89	130486727	114912	123.42	1154	1178	1110	1485	801	1143	1135.53	2.15	0	-66957	1165	1153	1141	1129	1117	1148	1124	48	342	100	730	1	1	47542756	528	16.57	0.58	12	0.24	67.00	1900.00	2210	20230626	-49.77	1080	20221227	2.78	2210	-49.77	20230626	1081	2.68	20230328	2210	-49.77	20230626	1080	2.78	20221227	1.66	N	255220	100	47 억		1020201	N	N	0	N	00	N
37	20230921	130917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1113	-30	5	-2.62	109013597	95678	102.76	1154	1178	1112	1485	801	1143	1139.38	2.15	0	-58274	1165	1153	1141	1129	1117	1148	1124	48	342	100	730	1	1	47542756	529	16.61	0.59	12	0.20	67.00	1900.00	2210	20230626	-49.64	1080	20221227	3.06	2210	-49.64	20230626	1081	2.96	20230328	2210	-49.64	20230626	1080	3.06	20221227	1.66	N	255220	100	47 억		1020201	N	N	0	N	00	N
38	20230921	120909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1127	-16	5	-1.40	99262570	86955	93.39	1154	1178	1121	1485	801	1143	1141.54	2.15	0	-55078	1165	1153	1141	1129	1117	1148	1124	48	342	100	730	1	1	47542756	536	16.82	0.59	12	0.18	67.00	1900.00	2210	20230626	-49.00	1080	20221227	4.35	2210	-49.00	20230626	1081	4.26	20230328	2210	-49.00	20230626	1080	4.35	20221227	1.66	N	255220	100	47 억		1020201	N	N	0	N	00	N
39	20230921	110929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1134	-9	5	-0.79	80732244	70499	75.72	1154	1178	1122	1485	801	1143	1145.16	2.15	0	-42137	1165	1153	1141	1129	1117	1148	1124	48	342	100	730	1	1	47542756	539	16.93	0.60	12	0.15	67.00	1900.00	2210	20230626	-48.69	1080	20221227	5.00	2210	-48.69	20230626	1081	4.90	20230328	2210	-48.69	20230626	1080	5.00	20221227	1.66	N	255220	100	47 억		1020201	N	N	0	N	00	N
40	20230921	100910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1134	-9	5	-0.79	77232431	67398	72.39	1154	1178	1130	1485	801	1143	1145.92	2.15	0	-39644	1165	1153	1141	1129	1117	1148	1124	48	342	100	730	1	1	47542756	539	16.93	0.60	12	0.14	67.00	1900.00	2210	20230626	-48.69	1080	20221227	5.00	2210	-48.69	20230626	1081	4.90	20230328	2210	-48.69	20230626	1080	5.00	20221227	1.66	N	255220	100	47 억		1020201	N	N	0	N	00	N
41	20230921	090915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1147	4	2	0.35	33150480	28602	30.72	1154	1178	1146	1485	801	1143	1159.04	2.15	0	-15548	1165	1153	1141	1129	1117	1148	1124	48	342	100	730	1	1	47542756	545	17.12	0.60	12	0.06	67.00	1900.00	2210	20230626	-48.10	1080	20221227	6.20	2210	-48.10	20230626	1081	6.11	20230328	2210	-48.10	20230626	1080	6.20	20221227	1.66	N	255220	100	47 억		1020201	N	N	0	N	00	N
42	20230920	160922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1143	-4	5	-0.35	76528853	67227	72.85	1153	1153	1129	1491	803	1147	1138.36	2.20	0	-23854	1187	1166	1153	1132	1119	1160	1126	48	344	100	730	1	1	47542756	543	17.06	0.60	12	0.14	67.00	1900.00	2210	20230626	-48.28	1080	20221227	5.83	2210	-48.28	20230626	1081	5.74	20230328	2210	-48.28	20230626	1080	5.83	20221227	1.65	N	255220	100	47 억		1044055	N	N	0	N	00	N
43	20230920	150857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1136	-11	5	-0.96	62884417	55278	59.91	1153	1153	1129	1491	803	1147	1137.60	2.20	0	-21490	1187	1166	1153	1132	1119	1160	1126	48	344	100	730	1	1	47542756	540	16.96	0.60	12	0.12	67.00	1900.00	2210	20230626	-48.60	1080	20221227	5.19	2210	-48.60	20230626	1081	5.09	20230328	2210	-48.60	20230626	1080	5.19	20221227	1.65	N	255220	100	47 억		1044055	N	N	0	N	00	N
44	20230920	140910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1137	-10	5	-0.87	56024006	49228	53.35	1153	1153	1129	1491	803	1147	1138.05	2.20	0	-20348	1187	1166	1153	1132	1119	1160	1126	48	344	100	730	1	1	47542756	541	16.97	0.60	12	0.10	67.00	1900.00	2210	20230626	-48.55	1080	20221227	5.28	2210	-48.55	20230626	1081	5.18	20230328	2210	-48.55	20230626	1080	5.28	20221227	1.65	N	255220	100	47 억		1044055	N	N	0	N	00	N
45	20230920	130905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1134	-13	5	-1.13	44687929	39209	42.49	1153	1153	1130	1491	803	1147	1139.74	2.20	0	-18603	1187	1166	1153	1132	1119	1160	1126	48	344	100	730	1	1	47542756	539	16.93	0.60	12	0.08	67.00	1900.00	2210	20230626	-48.69	1080	20221227	5.00	2210	-48.69	20230626	1081	4.90	20230328	2210	-48.69	20230626	1080	5.00	20221227	1.65	N	255220	100	47 억		1044055	N	N	0	N	00	N
46	20230920	120906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1142	-5	5	-0.44	34115417	29888	32.39	1153	1153	1134	1491	803	1147	1141.44	2.20	0	-17138	1187	1166	1153	1132	1119	1160	1126	48	344	100	730	1	1	47542756	543	17.04	0.60	12	0.06	67.00	1900.00	2210	20230626	-48.33	1080	20221227	5.74	2210	-48.33	20230626	1081	5.64	20230328	2210	-48.33	20230626	1080	5.74	20221227	1.65	N	255220	100	47 억		1044055	N	N	0	N	00	N
47	20230920	110910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1140	-7	5	-0.61	27239696	23843	25.84	1153	1153	1134	1491	803	1147	1142.46	2.20	0	-15272	1187	1166	1153	1132	1119	1160	1126	48	344	100	730	1	1	47542756	542	17.01	0.60	12	0.05	67.00	1900.00	2210	20230626	-48.42	1080	20221227	5.56	2210	-48.42	20230626	1081	5.46	20230328	2210	-48.42	20230626	1080	5.56	20221227	1.65	N	255220	100	47 억		1044055	N	N	0	N	00	N
48	20230920	100852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1139	-8	5	-0.70	17699237	15507	16.81	1153	1153	1135	1491	803	1147	1141.37	2.20	0	-11027	1187	1166	1153	1132	1119	1160	1126	48	344	100	730	1	1	47542756	542	17.00	0.60	12	0.03	67.00	1900.00	2210	20230626	-48.46	1080	20221227	5.46	2210	-48.46	20230626	1081	5.37	20230328	2210	-48.46	20230626	1080	5.46	20221227	1.65	N	255220	100	47 억		1044055	N	N	0	N	00	N
49	20230920	090904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1151	4	2	0.35	625526	544	0.59	1153	1153	1147	1491	803	1147	1149.86	2.20	0	-323	1187	1166	1153	1132	1119	1160	1126	48	344	100	730	1	1	47542756	547	17.18	0.61	12	0.00	67.00	1900.00	2210	20230626	-47.92	1080	20221227	6.57	2210	-47.92	20230626	1081	6.48	20230328	2210	-47.92	20230626	1080	6.57	20221227	1.65	N	255220	100	47 억		1044055	N	N	0	N	00	N
50	20230919	160902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1147	-21	5	-1.80	106187564	92273	147.41	1168	1174	1140	1518	818	1168	1150.80	2.25	0	-27702	1210	1188	1177	1155	1144	1183	1150	48	350	100	740	1	1	47528080	545	17.12	0.60	12	0.19	67.00	1900.00	2210	20230626	-48.10	1080	20221227	6.20	2210	-48.10	20230626	1081	6.11	20230328	2210	-48.10	20230626	1080	6.20	20221227	1.70	N	255220	100	47 억		1071757	N	N	0	N	00	N
51	20230919	150902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1145	-23	5	-1.97	98954155	86005	137.39	1168	1174	1140	1518	818	1168	1150.56	2.25	0	-23124	1210	1188	1177	1155	1144	1183	1150	48	350	100	740	1	1	47528080	544	17.09	0.60	12	0.18	67.00	1900.00	2210	20230626	-48.19	1080	20221227	6.02	2210	-48.19	20230626	1081	5.92	20230328	2210	-48.19	20230626	1080	6.02	20221227	1.70	N	255220	100	47 억		1071757	N	N	0	N	00	N
52	20230919	140901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1147	-21	5	-1.80	65557252	56840	90.80	1168	1174	1140	1518	818	1168	1153.36	2.25	0	-13408	1210	1188	1177	1155	1144	1183	1150	48	350	100	740	1	1	47528080	545	17.12	0.60	12	0.12	67.00	1900.00	2210	20230626	-48.10	1080	20221227	6.20	2210	-48.10	20230626	1081	6.11	20230328	2210	-48.10	20230626	1080	6.20	20221227	1.70	N	255220	100	47 억		1071757	N	N	0	N	00	N
53	20230919	130846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1157	-11	5	-0.94	57911402	50190	80.18	1168	1174	1140	1518	818	1168	1153.84	2.25	0	-9457	1210	1188	1177	1155	1144	1183	1150	48	350	100	740	1	1	47528080	550	17.27	0.61	12	0.11	67.00	1900.00	2210	20230626	-47.65	1080	20221227	7.13	2210	-47.65	20230626	1081	7.03	20230328	2210	-47.65	20230626	1080	7.13	20221227	1.70	N	255220	100	47 억		1071757	N	N	0	N	00	N
54	20230919	120904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	-9	5	-0.77	48074911	41698	66.61	1168	1174	1140	1518	818	1168	1152.93	2.25	0	-5932	1210	1188	1177	1155	1144	1183	1150	48	350	100	740	1	1	47528080	551	17.30	0.61	12	0.09	67.00	1900.00	2210	20230626	-47.56	1080	20221227	7.31	2210	-47.56	20230626	1081	7.22	20230328	2210	-47.56	20230626	1080	7.31	20221227	1.70	N	255220	100	47 억		1071757	N	N	0	N	00	N
55	20230919	110908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	-8	5	-0.68	46463993	40298	64.38	1168	1174	1140	1518	818	1168	1153.01	2.25	0	-5116	1210	1188	1177	1155	1144	1183	1150	48	350	100	740	1	1	47528080	551	17.31	0.61	12	0.08	67.00	1900.00	2210	20230626	-47.51	1080	20221227	7.41	2210	-47.51	20230626	1081	7.31	20230328	2210	-47.51	20230626	1080	7.41	20221227	1.70	N	255220	100	47 억		1071757	N	N	0	N	00	N
56	20230919	100900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	-8	5	-0.68	41049895	35598	56.87	1168	1174	1140	1518	818	1168	1153.15	2.25	0	-1828	1210	1188	1177	1155	1144	1183	1150	48	350	100	740	1	1	47528080	551	17.31	0.61	12	0.07	67.00	1900.00	2210	20230626	-47.51	1080	20221227	7.41	2210	-47.51	20230626	1081	7.31	20230328	2210	-47.51	20230626	1080	7.41	20221227	1.70	N	255220	100	47 억		1071757	N	N	0	N	00	N
57	20230919	090857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1155	-13	5	-1.11	2725370	2343	3.74	1168	1169	1155	1518	818	1168	1163.20	2.25	0	-1838	1210	1188	1177	1155	1144	1183	1150	48	350	100	740	1	1	47528080	549	17.24	0.61	12	0.00	67.00	1900.00	2210	20230626	-47.74	1080	20221227	6.94	2210	-47.74	20230626	1081	6.85	20230328	2210	-47.74	20230626	1080	6.94	20221227	1.70	N	255220	100	47 억		1071757	N	N	0	N	00	N
58	20230918	160902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1168	-25	5	-2.10	73553937	62597	78.40	1199	1199	1166	1550	836	1193	1175.04	2.31	0	-24909	1211	1202	1184	1175	1157	1206	1179	48	357	100	760	1	1	47528080	555	17.43	0.61	12	0.13	67.00	1900.00	2210	20230626	-47.15	1080	20221227	8.15	2210	-47.15	20230626	1081	8.05	20230328	2210	-47.15	20230626	1080	8.15	20221227	1.66	N	255220	100	47 억		1096642	N	N	0	N	00	N
59	20230918	150858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1178	-15	5	-1.26	65938110	56078	70.23	1199	1199	1166	1550	836	1193	1175.83	2.31	0	-23774	1211	1202	1184	1175	1157	1206	1179	48	357	100	760	1	1	47528080	560	17.58	0.62	12	0.12	67.00	1900.00	2210	20230626	-46.70	1080	20221227	9.07	2210	-46.70	20230626	1081	8.97	20230328	2210	-46.70	20230626	1080	9.07	20221227	1.66	N	255220	100	47 억		1096642	N	N	0	N	00	N
60	20230918	140919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1177	-16	5	-1.34	50402205	42790	53.59	1199	1199	1169	1550	836	1193	1177.90	2.31	0	-19389	1211	1202	1184	1175	1157	1206	1179	48	357	100	760	1	1	47528080	559	17.57	0.62	12	0.09	67.00	1900.00	2210	20230626	-46.74	1080	20221227	8.98	2210	-46.74	20230626	1081	8.88	20230328	2210	-46.74	20230626	1080	8.98	20221227	1.66	N	255220	100	47 억		1096642	N	N	0	N	00	N
61	20230918	130855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1173	-20	5	-1.68	44051298	37371	46.80	1199	1199	1169	1550	836	1193	1178.76	2.31	0	-14353	1211	1202	1184	1175	1157	1206	1179	48	357	100	760	1	1	47528080	558	17.51	0.62	12	0.08	67.00	1900.00	2210	20230626	-46.92	1080	20221227	8.61	2210	-46.92	20230626	1081	8.51	20230328	2210	-46.92	20230626	1080	8.61	20221227	1.66	N	255220	100	47 억		1096642	N	N	0	N	00	N
62	20230918	120903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1173	-20	5	-1.68	38359669	32522	40.73	1199	1199	1169	1550	836	1193	1179.50	2.31	0	-11371	1211	1202	1184	1175	1157	1206	1179	48	357	100	760	1	1	47528080	558	17.51	0.62	12	0.07	67.00	1900.00	2210	20230626	-46.92	1080	20221227	8.61	2210	-46.92	20230626	1081	8.51	20230328	2210	-46.92	20230626	1080	8.61	20221227	1.66	N	255220	100	47 억		1096642	N	N	0	N	00	N
63	20230918	110849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1178	-15	5	-1.26	36708658	31117	38.97	1199	1199	1169	1550	836	1193	1179.70	2.31	0	-10975	1211	1202	1184	1175	1157	1206	1179	48	357	100	760	1	1	47528080	560	17.58	0.62	12	0.07	67.00	1900.00	2210	20230626	-46.70	1080	20221227	9.07	2210	-46.70	20230626	1081	8.97	20230328	2210	-46.70	20230626	1080	9.07	20221227	1.66	N	255220	100	47 억		1096642	N	N	0	N	00	N
64	20230918	100842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1184	-9	5	-0.75	26349534	22293	27.92	1199	1199	1173	1550	836	1193	1181.96	2.31	0	-8463	1211	1202	1184	1175	1157	1206	1179	48	357	100	760	1	1	47528080	563	17.67	0.62	12	0.05	67.00	1900.00	2210	20230626	-46.43	1080	20221227	9.63	2210	-46.43	20230626	1081	9.53	20230328	2210	-46.43	20230626	1080	9.63	20221227	1.66	N	255220	100	47 억		1096642	N	N	0	N	00	N
65	20230918	090846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1188	-5	5	-0.42	1660698	1391	1.74	1199	1199	1188	1550	836	1193	1193.89	2.31	0	-1270	1211	1202	1184	1175	1157	1206	1179	48	357	100	760	1	1	47528080	565	17.73	0.63	12	0.00	67.00	1900.00	2210	20230626	-46.24	1080	20221227	10.00	2210	-46.24	20230626	1081	9.90	20230328	2210	-46.24	20230626	1080	10.00	20221227	1.66	N	255220	100	47 억		1096642	N	N	0	N	00	N
66	20230915	160856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1193	28	2	2.40	94090481	79823	40.15	1167	1193	1166	1514	816	1165	1178.74	2.25	0	26193	1206	1185	1169	1148	1132	1196	1159	48	349	100	740	1	1	47528080	567	17.81	0.63	12	0.17	67.00	1900.00	2210	20230626	-46.02	1080	20221227	10.46	2210	-46.02	20230626	1081	10.36	20230328	2210	-46.02	20230626	1080	10.46	20221227	1.75	N	255220	100	47 억		1070449	N	N	0	N	00	N
67	20230915	150852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1193	28	2	2.40	86634638	73548	37.00	1167	1193	1166	1514	816	1165	1177.93	2.25	0	26653	1206	1185	1169	1148	1132	1196	1159	48	349	100	740	1	1	47528080	567	17.81	0.63	12	0.15	67.00	1900.00	2210	20230626	-46.02	1080	20221227	10.46	2210	-46.02	20230626	1081	10.36	20230328	2210	-46.02	20230626	1080	10.46	20221227	1.75	N	255220	100	47 억		1070449	N	N	0	N	00	N
68	20230915	140857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1183	18	2	1.55	76713679	65178	32.79	1167	1188	1166	1514	816	1165	1176.99	2.25	0	26547	1206	1185	1169	1148	1132	1196	1159	48	349	100	740	1	1	47528080	562	17.66	0.62	12	0.14	67.00	1900.00	2210	20230626	-46.47	1080	20221227	9.54	2210	-46.47	20230626	1081	9.44	20230328	2210	-46.47	20230626	1080	9.54	20221227	1.75	N	255220	100	47 억		1070449	N	N	0	N	00	N
69	20230915	130849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1181	16	2	1.37	60805920	51726	26.02	1167	1188	1166	1514	816	1165	1175.54	2.25	0	16968	1206	1185	1169	1148	1132	1196	1159	48	349	100	740	1	1	47528080	561	17.63	0.62	12	0.11	67.00	1900.00	2210	20230626	-46.56	1080	20221227	9.35	2210	-46.56	20230626	1081	9.25	20230328	2210	-46.56	20230626	1080	9.35	20221227	1.75	N	255220	100	47 억		1070449	N	N	0	N	00	N
70	20230915	120853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1178	13	2	1.12	48016341	40902	20.58	1167	1188	1166	1514	816	1165	1173.94	2.25	0	10711	1206	1185	1169	1148	1132	1196	1159	48	349	100	740	1	1	47528080	560	17.58	0.62	12	0.09	67.00	1900.00	2210	20230626	-46.70	1080	20221227	9.07	2210	-46.70	20230626	1081	8.97	20230328	2210	-46.70	20230626	1080	9.07	20221227	1.75	N	255220	100	47 억		1070449	N	N	0	N	00	N
71	20230915	110859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1173	8	2	0.69	45534702	38788	19.51	1167	1188	1166	1514	816	1165	1173.94	2.25	0	9759	1206	1185	1169	1148	1132	1196	1159	48	349	100	740	1	1	47528080	558	17.51	0.62	12	0.08	67.00	1900.00	2210	20230626	-46.92	1080	20221227	8.61	2210	-46.92	20230626	1081	8.51	20230328	2210	-46.92	20230626	1080	8.61	20221227	1.75	N	255220	100	47 억		1070449	N	N	0	N	00	N
72	20230915	100859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1182	17	2	1.46	29790237	25362	12.76	1167	1188	1167	1514	816	1165	1174.60	2.25	0	6826	1206	1185	1169	1148	1132	1196	1159	48	349	100	740	1	1	47528080	562	17.64	0.62	12	0.05	67.00	1900.00	2210	20230626	-46.52	1080	20221227	9.44	2210	-46.52	20230626	1081	9.34	20230328	2210	-46.52	20230626	1080	9.44	20221227	1.75	N	255220	100	47 억		1070449	N	N	0	N	00	N
73	20230915	090847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1171	6	2	0.52	2718335	2322	1.17	1167	1174	1167	1514	816	1165	1170.69	2.25	0	1091	1206	1185	1169	1148	1132	1196	1159	48	349	100	740	1	1	47528080	557	17.48	0.62	12	0.00	67.00	1900.00	2210	20230626	-47.01	1080	20221227	8.43	2210	-47.01	20230626	1081	8.33	20230328	2210	-47.01	20230626	1080	8.43	20221227	1.75	N	255220	100	47 억		1070449	N	N	0	N	00	N
74	20230914	160859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1165	-5	5	-0.43	231985807	198621	84.53	1153	1190	1153	1521	819	1170	1167.98	2.18	0	34069	1202	1185	1165	1148	1128	1176	1139	48	351	100	740	1	1	47528080	554	17.39	0.61	12	0.42	67.00	1900.00	2210	20230626	-47.29	1080	20221227	7.87	2210	-47.29	20230626	1081	7.77	20230328	2210	-47.29	20230626	1080	7.87	20221227	1.78	N	255220	100	47 억		1036380	N	N	0	N	00	N
75	20230914	150830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1176	6	2	0.51	157432233	134746	57.35	1153	1190	1153	1521	819	1170	1168.36	2.18	0	29616	1202	1185	1165	1148	1128	1176	1139	48	351	100	740	1	1	47528080	559	17.55	0.62	12	0.28	67.00	1900.00	2210	20230626	-46.79	1080	20221227	8.89	2210	-46.79	20230626	1081	8.79	20230328	2210	-46.79	20230626	1080	8.89	20221227	1.78	N	255220	100	47 억		1036380	N	N	0	N	00	N
76	20230914	140850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1187	17	2	1.45	149479351	127976	54.46	1153	1190	1153	1521	819	1170	1168.03	2.18	0	26345	1202	1185	1165	1148	1128	1176	1139	48	351	100	740	1	1	47528080	564	17.72	0.62	12	0.27	67.00	1900.00	2210	20230626	-46.29	1080	20221227	9.91	2210	-46.29	20230626	1081	9.81	20230328	2210	-46.29	20230626	1080	9.91	20221227	1.78	N	255220	100	47 억		1036380	N	N	0	N	00	N
77	20230914	130832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1174	4	2	0.34	130034651	111511	47.46	1153	1190	1153	1521	819	1170	1166.12	2.18	0	26875	1202	1185	1165	1148	1128	1176	1139	48	351	100	740	1	1	47528080	558	17.52	0.62	12	0.23	67.00	1900.00	2210	20230626	-46.88	1080	20221227	8.70	2210	-46.88	20230626	1081	8.60	20230328	2210	-46.88	20230626	1080	8.70	20221227	1.78	N	255220	100	47 억		1036380	N	N	0	N	00	N
78	20230914	120842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1178	8	2	0.68	124293197	106637	45.38	1153	1190	1153	1521	819	1170	1165.57	2.18	0	27204	1202	1185	1165	1148	1128	1176	1139	48	351	100	740	1	1	47528080	560	17.58	0.62	12	0.22	67.00	1900.00	2210	20230626	-46.70	1080	20221227	9.07	2210	-46.70	20230626	1081	8.97	20230328	2210	-46.70	20230626	1080	9.07	20221227	1.78	N	255220	100	47 억		1036380	N	N	0	N	00	N
79	20230914	110835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1177	7	2	0.60	122525680	105133	44.74	1153	1190	1153	1521	819	1170	1165.44	2.18	0	27302	1202	1185	1165	1148	1128	1176	1139	48	351	100	740	1	1	47528080	559	17.57	0.62	12	0.22	67.00	1900.00	2210	20230626	-46.74	1080	20221227	8.98	2210	-46.74	20230626	1081	8.88	20230328	2210	-46.74	20230626	1080	8.98	20221227	1.78	N	255220	100	47 억		1036380	N	N	0	N	00	N
80	20230914	100829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1182	12	2	1.03	107492294	92295	39.28	1153	1190	1153	1521	819	1170	1164.66	2.18	0	17997	1202	1185	1165	1148	1128	1176	1139	48	351	100	740	1	1	47528080	562	17.64	0.62	12	0.19	67.00	1900.00	2210	20230626	-46.52	1080	20221227	9.44	2210	-46.52	20230626	1081	9.34	20230328	2210	-46.52	20230626	1080	9.44	20221227	1.78	N	255220	100	47 억		1036380	N	N	0	N	00	N
81	20230914	090845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	0	3	0.00	60407454	52280	22.25	1153	1171	1153	1521	819	1170	1155.46	2.18	0	-4229	1202	1185	1165	1148	1128	1176	1139	48	351	100	740	1	1	47528080	556	17.46	0.62	12	0.11	67.00	1900.00	2210	20230626	-47.06	1080	20221227	8.33	2210	-47.06	20230626	1081	8.23	20230328	2210	-47.06	20230626	1080	8.33	20221227	1.78	N	255220	100	47 억		1036380	N	N	0	N	00	N
82	20230913	160848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	-1	5	-0.09	267882222	232021	127.77	1182	1182	1145	1522	820	1171	1154.56	2.02	0	76111	1229	1200	1172	1143	1115	1186	1129	48	351	100	740	1	1	47528080	556	17.46	0.62	12	0.49	67.00	1900.00	2210	20230626	-47.06	1080	20221227	8.33	2210	-47.06	20230626	1081	8.23	20230328	2210	-47.06	20230626	1080	8.33	20221227	1.81	N	255220	100	47 억		960269	N	N	0	N	00	N
83	20230913	150839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1154	-17	5	-1.45	265875024	230296	126.82	1182	1182	1145	1522	820	1171	1154.49	2.02	0	76069	1229	1200	1172	1143	1115	1186	1129	48	351	100	740	1	1	47528080	548	17.22	0.61	12	0.48	67.00	1900.00	2210	20230626	-47.78	1080	20221227	6.85	2210	-47.78	20230626	1081	6.75	20230328	2210	-47.78	20230626	1080	6.85	20221227	1.81	N	255220	100	47 억		960269	N	N	0	N	00	N
84	20230913	140847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1153	-18	5	-1.54	245840522	212896	117.24	1182	1182	1145	1522	820	1171	1154.74	2.02	0	72691	1229	1200	1172	1143	1115	1186	1129	48	351	100	740	1	1	47528080	548	17.21	0.61	12	0.45	67.00	1900.00	2210	20230626	-47.83	1080	20221227	6.76	2210	-47.83	20230626	1081	6.66	20230328	2210	-47.83	20230626	1080	6.76	20221227	1.81	N	255220	100	47 억		960269	N	N	0	N	00	N
85	20230913	130823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1150	-21	5	-1.79	132993717	114689	63.16	1182	1182	1147	1522	820	1171	1159.60	2.02	0	9360	1229	1200	1172	1143	1115	1186	1129	48	351	100	740	1	1	47528080	547	17.16	0.61	12	0.24	67.00	1900.00	2210	20230626	-47.96	1080	20221227	6.48	2210	-47.96	20230626	1081	6.38	20230328	2210	-47.96	20230626	1080	6.48	20221227	1.81	N	255220	100	47 억		960269	N	N	0	N	00	N
86	20230913	120845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1167	-4	5	-0.34	96037999	82591	45.48	1182	1182	1154	1522	820	1171	1162.81	2.02	0	4912	1229	1200	1172	1143	1115	1186	1129	48	351	100	740	1	1	47528080	555	17.42	0.61	12	0.17	67.00	1900.00	2210	20230626	-47.19	1080	20221227	8.06	2210	-47.19	20230626	1081	7.96	20230328	2210	-47.19	20230626	1080	8.06	20221227	1.81	N	255220	100	47 억		960269	N	N	0	N	00	N
87	20230913	110843	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1166	-5	5	-0.43	94593375	81345	44.80	1182	1182	1154	1522	820	1171	1162.87	2.02	0	4009	1229	1200	1172	1143	1115	1186	1129	48	351	100	740	1	1	47528080	554	17.40	0.61	12	0.17	67.00	1900.00	2210	20230626	-47.24	1080	20221227	7.96	2210	-47.24	20230626	1081	7.86	20230328	2210	-47.24	20230626	1080	7.96	20221227	1.81	N	255220	100	47 억		960269	N	N	0	N	00	N
88	20230913	100834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1171	0	3	0.00	49095781	42143	23.21	1182	1182	1156	1522	820	1171	1164.98	2.02	0	408	1229	1200	1172	1143	1115	1186	1129	48	351	100	740	1	1	47528080	557	17.48	0.62	12	0.09	67.00	1900.00	2210	20230626	-47.01	1080	20221227	8.43	2210	-47.01	20230626	1081	8.33	20230328	2210	-47.01	20230626	1080	8.43	20221227	1.81	N	255220	100	47 억		960269	N	N	0	N	00	N
89	20230913	090825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	-12	5	-1.02	21611795	18432	10.15	1182	1182	1156	1522	820	1171	1172.51	2.02	0	-7113	1229	1200	1172	1143	1115	1186	1129	48	351	100	740	1	1	47528080	551	17.30	0.61	12	0.04	67.00	1900.00	2210	20230626	-47.56	1080	20221227	7.31	2210	-47.56	20230626	1081	7.22	20230328	2210	-47.56	20230626	1080	7.31	20221227	1.81	N	255220	100	47 억		960269	N	N	0	N	00	N
90	20230912	160823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1171	-24	5	-2.01	191591461	163742	204.86	1201	1201	1144	1553	837	1195	1170.08	2.04	0	-11351	1220	1207	1193	1180	1166	1214	1187	48	358	100	760	1	1	47528080	557	17.48	0.62	12	0.34	67.00	1900.00	2210	20230626	-47.01	1080	20221227	8.43	2210	-47.01	20230626	1081	8.33	20230328	2210	-47.01	20230626	1080	8.43	20221227	1.82	N	255220	100	47 억		970731	N	N	0	N	00	N
91	20230912	150832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1157	-38	5	-3.18	178155312	152214	190.44	1201	1201	1144	1553	837	1195	1170.43	2.04	0	-6246	1220	1207	1193	1180	1166	1214	1187	48	358	100	760	1	1	47528080	550	17.27	0.61	12	0.32	67.00	1900.00	2210	20230626	-47.65	1080	20221227	7.13	2210	-47.65	20230626	1081	7.03	20230328	2210	-47.65	20230626	1080	7.13	20221227	1.82	N	255220	100	47 억		970731	N	N	0	N	00	N
92	20230912	140831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1165	-30	5	-2.51	118469012	100522	125.76	1201	1201	1165	1553	837	1195	1178.54	2.04	0	-19347	1220	1207	1193	1180	1166	1214	1187	48	358	100	760	1	1	47528080	554	17.39	0.61	12	0.21	67.00	1900.00	2210	20230626	-47.29	1080	20221227	7.87	2210	-47.29	20230626	1081	7.77	20230328	2210	-47.29	20230626	1080	7.87	20221227	1.82	N	255220	100	47 억		970731	N	N	0	N	00	N
93	20230912	130820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1180	-15	5	-1.26	60413696	50981	63.78	1201	1201	1175	1553	837	1195	1185.02	2.04	0	-9658	1220	1207	1193	1180	1166	1214	1187	48	358	100	760	1	1	47528080	561	17.61	0.62	12	0.11	67.00	1900.00	2210	20230626	-46.61	1080	20221227	9.26	2210	-46.61	20230626	1081	9.16	20230328	2210	-46.61	20230626	1080	9.26	20221227	1.82	N	255220	100	47 억		970731	N	N	0	N	00	N
94	20230912	120819	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1186	-9	5	-0.75	58578408	49424	61.83	1201	1201	1175	1553	837	1195	1185.22	2.04	0	-8123	1220	1207	1193	1180	1166	1214	1187	48	358	100	760	1	1	47528080	564	17.70	0.62	12	0.10	67.00	1900.00	2210	20230626	-46.33	1080	20221227	9.81	2210	-46.33	20230626	1081	9.71	20230328	2210	-46.33	20230626	1080	9.81	20221227	1.82	N	255220	100	47 억		970731	N	N	0	N	00	N
95	20230912	110825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1182	-13	5	-1.09	33808791	28446	35.59	1201	1201	1175	1553	837	1195	1188.53	2.04	0	-5387	1220	1207	1193	1180	1166	1214	1187	48	358	100	760	1	1	47528080	562	17.64	0.62	12	0.06	67.00	1900.00	2210	20230626	-46.52	1080	20221227	9.44	2210	-46.52	20230626	1081	9.34	20230328	2210	-46.52	20230626	1080	9.44	20221227	1.82	N	255220	100	47 억		970731	N	N	0	N	00	N
96	20230912	100816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	5	2	0.42	18231125	15279	19.12	1201	1201	1183	1553	837	1195	1193.21	2.04	0	-5459	1220	1207	1193	1180	1166	1214	1187	48	358	100	760	1	1	47528080	570	17.91	0.63	12	0.03	67.00	1900.00	2210	20230626	-45.70	1080	20221227	11.11	2210	-45.70	20230626	1081	11.01	20230328	2210	-45.70	20230626	1080	11.11	20221227	1.82	N	255220	100	47 억		970731	N	N	0	N	00	N
97	20230912	090836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1196	1	2	0.08	1315117	1100	1.38	1201	1201	1195	1553	837	1195	1195.56	2.04	0	-87	1220	1207	1193	1180	1166	1214	1187	48	358	100	760	1	1	47528080	568	17.85	0.63	12	0.00	67.00	1900.00	2210	20230626	-45.88	1080	20221227	10.74	2210	-45.88	20230626	1081	10.64	20230328	2210	-45.88	20230626	1080	10.74	20221227	1.82	N	255220	100	47 억		970731	N	N	0	N	00	N
98	20230911	160817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1195	-9	5	-0.75	93144656	78459	78.67	1180	1206	1179	1565	843	1204	1187.18	2.07	0	-12872	1229	1216	1205	1192	1181	1216	1192	48	361	100	770	1	1	47528080	568	17.84	0.63	12	0.17	67.00	1900.00	2210	20230626	-45.93	1080	20221227	10.65	2210	-45.93	20230626	1081	10.55	20230328	2210	-45.93	20230626	1080	10.65	20221227	1.87	N	255220	100	47 억		982307	N	N	0	N	00	N
99	20230911	150822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1187	-17	5	-1.41	90090287	75899	76.11	1180	1206	1179	1565	843	1204	1186.98	2.07	0	-12872	1229	1216	1205	1192	1181	1216	1192	48	361	100	770	1	1	47528080	564	17.72	0.62	12	0.16	67.00	1900.00	2210	20230626	-46.29	1080	20221227	9.91	2210	-46.29	20230626	1081	9.81	20230328	2210	-46.29	20230626	1080	9.91	20221227	1.87	N	255220	100	47 억		982307	N	N	0	N	00	N
100	20230911	140831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1191	-13	5	-1.08	63766318	53681	53.83	1180	1206	1180	1565	843	1204	1187.88	2.07	0	-6008	1229	1216	1205	1192	1181	1216	1192	48	361	100	770	1	1	47528080	566	17.78	0.63	12	0.11	67.00	1900.00	2210	20230626	-46.11	1080	20221227	10.28	2210	-46.11	20230626	1081	10.18	20230328	2210	-46.11	20230626	1080	10.28	20221227	1.87	N	255220	100	47 억		982307	N	N	0	N	00	N
101	20230911	130805	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1196	-8	5	-0.66	60761793	51159	51.30	1180	1206	1180	1565	843	1204	1187.70	2.07	0	-6099	1229	1216	1205	1192	1181	1216	1192	48	361	100	770	1	1	47528080	568	17.85	0.63	12	0.11	67.00	1900.00	2210	20230626	-45.88	1080	20221227	10.74	2210	-45.88	20230626	1081	10.64	20230328	2210	-45.88	20230626	1080	10.74	20221227	1.87	N	255220	100	47 억		982307	N	N	0	N	00	N
102	20230911	120820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1190	-14	5	-1.16	58281781	49076	49.21	1180	1206	1180	1565	843	1204	1187.58	2.07	0	-6325	1229	1216	1205	1192	1181	1216	1192	48	361	100	770	1	1	47528080	566	17.76	0.63	12	0.10	67.00	1900.00	2210	20230626	-46.15	1080	20221227	10.19	2210	-46.15	20230626	1081	10.08	20230328	2210	-46.15	20230626	1080	10.19	20221227	1.87	N	255220	100	47 억		982307	N	N	0	N	00	N
103	20230911	110806	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1196	-8	5	-0.66	38558537	32512	32.60	1180	1206	1180	1565	843	1204	1185.98	2.07	0	-8170	1229	1216	1205	1192	1181	1216	1192	48	361	100	770	1	1	47528080	568	17.85	0.63	12	0.07	67.00	1900.00	2210	20230626	-45.88	1080	20221227	10.74	2210	-45.88	20230626	1081	10.64	20230328	2210	-45.88	20230626	1080	10.74	20221227	1.87	N	255220	100	47 억		982307	N	N	0	N	00	N
104	20230911	100804	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1194	-10	5	-0.83	37863702	31930	32.02	1180	1206	1180	1565	843	1204	1185.83	2.07	0	-8099	1229	1216	1205	1192	1181	1216	1192	48	361	100	770	1	1	47528080	567	17.82	0.63	12	0.07	67.00	1900.00	2210	20230626	-45.97	1080	20221227	10.56	2210	-45.97	20230626	1081	10.45	20230328	2210	-45.97	20230626	1080	10.56	20221227	1.87	N	255220	100	47 억		982307	N	N	0	N	00	N
105	20230911	090802	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	-4	5	-0.33	25768577	21764	21.82	1180	1206	1180	1565	843	1204	1184.00	2.07	0	-5269	1229	1216	1205	1192	1181	1216	1192	48	361	100	770	1	1	47528080	570	17.91	0.63	12	0.05	67.00	1900.00	2210	20230626	-45.70	1080	20221227	11.11	2210	-45.70	20230626	1081	11.01	20230328	2210	-45.70	20230626	1080	11.11	20221227	1.87	N	255220	100	47 억		982307	N	N	0	N	00	N
106	20230908	160825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	0	3	0.00	118880357	99009	60.33	1204	1218	1194	1565	843	1204	1200.64	2.04	0	13478	1244	1223	1209	1188	1174	1217	1182	48	361	100	770	1	1	47528080	572	17.97	0.63	12	0.21	67.00	1900.00	2210	20230626	-45.52	1080	20221227	11.48	2210	-45.52	20230626	1081	11.38	20230328	2210	-45.52	20230626	1080	11.48	20221227	1.83	N	255220	100	47 억		968829	N	N	0	N	00	N
107	20230908	150823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	-7	5	-0.58	112302613	93533	56.99	1204	1218	1194	1565	843	1204	1200.61	2.04	0	12102	1244	1223	1209	1188	1174	1217	1182	48	361	100	770	1	1	47528080	569	17.87	0.63	12	0.20	67.00	1900.00	2210	20230626	-45.84	1080	20221227	10.83	2210	-45.84	20230626	1081	10.73	20230328	2210	-45.84	20230626	1080	10.83	20221227	1.83	N	255220	100	47 억		968829	N	N	0	N	00	N
108	20230908	140814	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	-4	5	-0.33	99343073	82700	50.39	1204	1218	1195	1565	843	1204	1201.18	2.04	0	10867	1244	1223	1209	1188	1174	1217	1182	48	361	100	770	1	1	47528080	570	17.91	0.63	12	0.17	67.00	1900.00	2210	20230626	-45.70	1080	20221227	11.11	2210	-45.70	20230626	1081	11.01	20230328	2210	-45.70	20230626	1080	11.11	20221227	1.83	N	255220	100	47 억		968829	N	N	0	N	00	N
109	20230908	130823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1205	1	2	0.08	96548521	80369	48.97	1204	1218	1195	1565	843	1204	1201.25	2.04	0	11641	1244	1223	1209	1188	1174	1217	1182	48	361	100	770	1	1	47528080	573	17.99	0.63	12	0.17	67.00	1900.00	2210	20230626	-45.48	1080	20221227	11.57	2210	-45.48	20230626	1081	11.47	20230328	2210	-45.48	20230626	1080	11.57	20221227	1.83	N	255220	100	47 억		968829	N	N	0	N	00	N
110	20230908	120835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	-1	5	-0.08	90219262	75107	45.76	1204	1218	1195	1565	843	1204	1201.14	2.04	0	11870	1244	1223	1209	1188	1174	1217	1182	48	361	100	770	1	1	47528080	572	17.96	0.63	12	0.16	67.00	1900.00	2210	20230626	-45.57	1080	20221227	11.39	2210	-45.57	20230626	1081	11.29	20230328	2210	-45.57	20230626	1080	11.39	20221227	1.83	N	255220	100	47 억		968829	N	N	0	N	00	N
111	20230908	110829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1196	-8	5	-0.66	55911927	46475	28.32	1204	1218	1196	1565	843	1204	1203.01	2.04	0	-285	1244	1223	1209	1188	1174	1217	1182	48	361	100	770	1	1	47528080	568	17.85	0.63	12	0.10	67.00	1900.00	2210	20230626	-45.88	1080	20221227	10.74	2210	-45.88	20230626	1081	10.64	20230328	2210	-45.88	20230626	1080	10.74	20221227	1.83	N	255220	100	47 억		968829	N	N	0	N	00	N
112	20230908	100821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	-4	5	-0.33	33697972	27957	17.03	1204	1218	1198	1565	843	1204	1205.45	2.04	0	-1177	1244	1223	1209	1188	1174	1217	1182	48	361	100	770	1	1	47528080	570	17.91	0.63	12	0.06	67.00	1900.00	2210	20230626	-45.70	1080	20221227	11.11	2210	-45.70	20230626	1081	11.01	20230328	2210	-45.70	20230626	1080	11.11	20221227	1.83	N	255220	100	47 억		968829	N	N	0	N	00	N
113	20230908	090827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1206	2	2	0.17	4809327	3992	2.43	1204	1209	1202	1565	843	1204	1205.41	2.04	0	-477	1244	1223	1209	1188	1174	1217	1182	48	361	100	770	1	1	47528080	573	18.00	0.63	12	0.01	67.00	1900.00	2210	20230626	-45.43	1080	20221227	11.67	2210	-45.43	20230626	1081	11.56	20230328	2210	-45.43	20230626	1080	11.67	20221227	1.83	N	255220	100	47 억		968829	N	N	0	N	00	N
114	20230907	160812	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	-38	5	-3.06	177948820	147644	136.10	1227	1230	1195	1614	870	1242	1205.26	2.08	0	-17540	1273	1257	1239	1223	1205	1248	1214	48	372	100	790	1	1	47528080	572	17.97	0.63	12	0.31	67.00	1900.00	2210	20230626	-45.52	1080	20221227	11.48	2210	-45.52	20230626	1081	11.38	20230328	2210	-45.52	20230626	1080	11.48	20221227	1.84	N	255220	100	47 억		986369	N	N	0	N	00	N
115	20230907	150817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1196	-46	5	-3.70	164400168	136361	125.70	1227	1230	1195	1614	870	1242	1205.62	2.08	0	-16357	1273	1257	1239	1223	1205	1248	1214	48	372	100	790	1	1	47528080	568	17.85	0.63	12	0.29	67.00	1900.00	2210	20230626	-45.88	1080	20221227	10.74	2210	-45.88	20230626	1081	10.64	20230328	2210	-45.88	20230626	1080	10.74	20221227	1.84	N	255220	100	47 억		986369	N	N	0	N	00	N
116	20230907	140815	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1198	-44	5	-3.54	142189291	117801	108.59	1227	1230	1195	1614	870	1242	1207.03	2.08	0	-18068	1273	1257	1239	1223	1205	1248	1214	48	372	100	790	1	1	47528080	569	17.88	0.63	12	0.25	67.00	1900.00	2210	20230626	-45.79	1080	20221227	10.93	2210	-45.79	20230626	1081	10.82	20230328	2210	-45.79	20230626	1080	10.93	20221227	1.84	N	255220	100	47 억		986369	N	N	0	N	00	N
117	20230907	130811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	-38	5	-3.06	118654373	98130	90.46	1227	1230	1198	1614	870	1242	1209.15	2.08	0	-18542	1273	1257	1239	1223	1205	1248	1214	48	372	100	790	1	1	47528080	572	17.97	0.63	12	0.21	67.00	1900.00	2210	20230626	-45.52	1080	20221227	11.48	2210	-45.52	20230626	1081	11.38	20230328	2210	-45.52	20230626	1080	11.48	20221227	1.84	N	255220	100	47 억		986369	N	N	0	N	00	N
118	20230907	120823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1205	-37	5	-2.98	102901775	85001	78.36	1227	1230	1199	1614	870	1242	1210.59	2.08	0	-19322	1273	1257	1239	1223	1205	1248	1214	48	372	100	790	1	1	47528080	573	17.99	0.63	12	0.18	67.00	1900.00	2210	20230626	-45.48	1080	20221227	11.57	2210	-45.48	20230626	1081	11.47	20230328	2210	-45.48	20230626	1080	11.57	20221227	1.84	N	255220	100	47 억		986369	N	N	0	N	00	N
119	20230907	110817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1215	-27	5	-2.17	68004694	56009	51.63	1227	1230	1208	1614	870	1242	1214.17	2.08	0	-21394	1273	1257	1239	1223	1205	1248	1214	48	372	100	790	1	1	47528080	577	18.13	0.64	12	0.12	67.00	1900.00	2210	20230626	-45.02	1080	20221227	12.50	2210	-45.02	20230626	1081	12.40	20230328	2210	-45.02	20230626	1080	12.50	20221227	1.84	N	255220	100	47 억		986369	N	N	0	N	00	N
120	20230907	100817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1211	-31	5	-2.50	28509449	23425	21.59	1227	1230	1210	1614	870	1242	1217.05	2.08	0	-15448	1273	1257	1239	1223	1205	1248	1214	48	372	100	790	1	1	47528080	576	18.07	0.64	12	0.05	67.00	1900.00	2210	20230626	-45.20	1080	20221227	12.13	2210	-45.20	20230626	1081	12.03	20230328	2210	-45.20	20230626	1080	12.13	20221227	1.84	N	255220	100	47 억		986369	N	N	0	N	00	N
121	20230907	090829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1224	-18	5	-1.45	5412554	4434	4.09	1227	1230	1210	1614	870	1242	1220.69	2.08	0	-2840	1273	1257	1239	1223	1205	1248	1214	48	372	100	790	1	1	47528080	582	18.27	0.64	12	0.01	67.00	1900.00	2210	20230626	-44.62	1080	20221227	13.33	2210	-44.62	20230626	1081	13.23	20230328	2210	-44.62	20230626	1080	13.33	20221227	1.84	N	255220	100	47 억		986369	N	N	0	N	00	N
122	20230906	160814	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1242	-8	5	-0.64	133189752	108055	39.73	1255	1255	1221	1625	875	1250	1232.58	2.11	0	-14851	1308	1279	1264	1235	1220	1271	1227	48	375	100	800	1	1	47528080	590	18.54	0.65	12	0.23	67.00	1900.00	2210	20230626	-43.80	1080	20221227	15.00	2210	-43.80	20230626	1081	14.89	20230328	2210	-43.80	20230626	1080	15.00	20221227	1.81	N	255220	100	47 억		1001220	N	N	0	N	00	N
123	20230906	150817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1227	-23	5	-1.84	125734140	102003	37.50	1255	1255	1221	1625	875	1250	1232.65	2.11	0	-13378	1308	1279	1264	1235	1220	1271	1227	48	375	100	800	1	1	47528080	583	18.31	0.65	12	0.21	67.00	1900.00	2210	20230626	-44.48	1080	20221227	13.61	2210	-44.48	20230626	1081	13.51	20230328	2210	-44.48	20230626	1080	13.61	20221227	1.81	N	255220	100	47 억		1001220	N	N	0	N	00	N
124	20230906	140816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1227	-23	5	-1.84	109796953	88982	32.72	1255	1255	1221	1625	875	1250	1233.92	2.11	0	-10220	1308	1279	1264	1235	1220	1271	1227	48	375	100	800	1	1	47528080	583	18.31	0.65	12	0.19	67.00	1900.00	2210	20230626	-44.48	1080	20221227	13.61	2210	-44.48	20230626	1081	13.51	20230328	2210	-44.48	20230626	1080	13.61	20221227	1.81	N	255220	100	47 억		1001220	N	N	0	N	00	N
125	20230906	130808	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1234	-16	5	-1.28	70190438	56702	20.85	1255	1255	1230	1625	875	1250	1237.88	2.11	0	-6210	1308	1279	1264	1235	1220	1271	1227	48	375	100	800	1	1	47528080	586	18.42	0.65	12	0.12	67.00	1900.00	2210	20230626	-44.16	1080	20221227	14.26	2210	-44.16	20230626	1081	14.15	20230328	2210	-44.16	20230626	1080	14.26	20221227	1.81	N	255220	100	47 억		1001220	N	N	0	N	00	N
126	20230906	120820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1245	-5	5	-0.40	35736985	28755	10.57	1255	1255	1234	1625	875	1250	1242.81	2.11	0	-8041	1308	1279	1264	1235	1220	1271	1227	48	375	100	800	1	1	47528080	592	18.58	0.66	12	0.06	67.00	1900.00	2210	20230626	-43.67	1080	20221227	15.28	2210	-43.67	20230626	1081	15.17	20230328	2210	-43.67	20230626	1080	15.28	20221227	1.81	N	255220	100	47 억		1001220	N	N	0	N	00	N
127	20230906	110827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1244	-6	5	-0.48	19951772	16015	5.89	1255	1255	1237	1625	875	1250	1245.82	2.11	0	-4757	1308	1279	1264	1235	1220	1271	1227	48	375	100	800	1	1	47528080	591	18.57	0.65	12	0.03	67.00	1900.00	2210	20230626	-43.71	1080	20221227	15.19	2210	-43.71	20230626	1081	15.08	20230328	2210	-43.71	20230626	1080	15.19	20221227	1.81	N	255220	100	47 억		1001220	N	N	0	N	00	N
128	20230906	100803	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1242	-8	5	-0.64	13345850	10719	3.94	1255	1255	1237	1625	875	1250	1245.06	2.11	0	-3684	1308	1279	1264	1235	1220	1271	1227	48	375	100	800	1	1	47528080	590	18.54	0.65	12	0.02	67.00	1900.00	2210	20230626	-43.80	1080	20221227	15.00	2210	-43.80	20230626	1081	14.89	20230328	2210	-43.80	20230626	1080	15.00	20221227	1.81	N	255220	100	47 억		1001220	N	N	0	N	00	N
129	20230906	090806	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1246	-4	5	-0.32	864782	692	0.25	1255	1255	1245	1625	875	1250	1249.68	2.11	0	-680	1308	1279	1264	1235	1220	1271	1227	48	375	100	800	1	1	47528080	592	18.60	0.66	12	0.00	67.00	1900.00	2210	20230626	-43.62	1080	20221227	15.37	2210	-43.62	20230626	1081	15.26	20230328	2210	-43.62	20230626	1080	15.37	20221227	1.81	N	255220	100	47 억		1001220	N	N	0	N	00	N
130	20230905	160808	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1250	-43	5	-3.33	340504299	271153	165.68	1265	1293	1249	1680	906	1293	1255.76	2.07	0	17442	1360	1326	1299	1265	1238	1313	1252	48	387	100	820	1	1	47528080	594	18.66	0.66	12	0.57	67.00	1900.00	2210	20230626	-43.44	1080	20221227	15.74	2210	-43.44	20230626	1081	15.63	20230328	2210	-43.44	20230626	1080	15.74	20221227	1.81	N	255220	100	47 억		983778	N	N	0	N	00	N
131	20230905	150818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1260	-33	5	-2.55	307730264	244963	149.68	1265	1293	1249	1680	906	1293	1256.23	2.07	0	16894	1360	1326	1299	1265	1238	1313	1252	48	387	100	820	1	1	47528080	599	18.81	0.66	12	0.52	67.00	1900.00	2210	20230626	-42.99	1080	20221227	16.67	2210	-42.99	20230626	1081	16.56	20230328	2210	-42.99	20230626	1080	16.67	20221227	1.81	N	255220	100	47 억		983778	N	N	0	N	00	N
132	20230905	140817	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1256	-37	5	-2.86	244059792	194525	118.86	1265	1293	1249	1680	906	1293	1254.64	2.07	0	15300	1360	1326	1299	1265	1238	1313	1252	48	387	100	820	1	1	47528080	597	18.75	0.66	12	0.41	67.00	1900.00	2210	20230626	-43.17	1080	20221227	16.30	2210	-43.17	20230626	1081	16.19	20230328	2210	-43.17	20230626	1080	16.30	20221227	1.81	N	255220	100	47 억		983778	N	N	0	N	00	N
133	20230905	130758	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1256	-37	5	-2.86	232486494	185307	113.23	1265	1293	1249	1680	906	1293	1254.60	2.07	0	20377	1360	1326	1299	1265	1238	1313	1252	48	387	100	820	1	1	47528080	597	18.75	0.66	12	0.39	67.00	1900.00	2210	20230626	-43.17	1080	20221227	16.30	2210	-43.17	20230626	1081	16.19	20230328	2210	-43.17	20230626	1080	16.30	20221227	1.81	N	255220	100	47 억		983778	N	N	0	N	00	N
134	20230905	120802	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1264	-29	5	-2.24	180896946	144126	88.06	1265	1293	1249	1680	906	1293	1255.13	2.07	0	24379	1360	1326	1299	1265	1238	1313	1252	48	387	100	820	1	1	47528080	601	18.87	0.67	12	0.30	67.00	1900.00	2210	20230626	-42.81	1080	20221227	17.04	2210	-42.81	20230626	1081	16.93	20230328	2210	-42.81	20230626	1080	17.04	20221227	1.81	N	255220	100	47 억		983778	N	N	0	N	00	N
135	20230905	110808	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1261	-32	5	-2.47	170779123	136096	83.16	1265	1293	1249	1680	906	1293	1254.84	2.07	0	27951	1360	1326	1299	1265	1238	1313	1252	48	387	100	820	1	1	47528080	599	18.82	0.66	12	0.29	67.00	1900.00	2210	20230626	-42.94	1080	20221227	16.76	2210	-42.94	20230626	1081	16.65	20230328	2210	-42.94	20230626	1080	16.76	20221227	1.81	N	255220	100	47 억		983778	N	N	0	N	00	N
136	20230905	100757	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1263	-30	5	-2.32	152553963	121606	74.30	1265	1293	1249	1680	906	1293	1254.49	2.07	0	31343	1360	1326	1299	1265	1238	1313	1252	48	387	100	820	1	1	47528080	600	18.85	0.66	12	0.26	67.00	1900.00	2210	20230626	-42.85	1080	20221227	16.94	2210	-42.85	20230626	1081	16.84	20230328	2210	-42.85	20230626	1080	16.94	20221227	1.81	N	255220	100	47 억		983778	N	N	0	N	00	N
137	20230905	090757	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1288	-5	5	-0.39	3695456	2907	1.78	1265	1293	1263	1680	906	1293	1271.23	2.07	0	-302	1360	1326	1299	1265	1238	1313	1252	48	387	100	820	1	1	47528080	612	19.22	0.68	12	0.01	67.00	1900.00	2210	20230626	-41.72	1080	20221227	19.26	2210	-41.72	20230626	1081	19.15	20230328	2210	-41.72	20230626	1080	19.26	20221227	1.81	N	255220	100	47 억		983778	N	N	0	N	00	N
138	20230904	160753	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1293	-40	5	-3.00	209790240	162869	92.47	1312	1333	1272	1732	934	1333	1288.02	2.12	0	-25098	1363	1347	1329	1313	1295	1356	1322	48	399	100	850	1	1	47528080	615	19.30	0.68	12	0.34	67.00	1900.00	2210	20230626	-41.49	1080	20221227	19.72	2210	-41.49	20230626	1081	19.61	20230328	2210	-41.49	20230626	1080	19.72	20221227	1.79	N	255220	100	47 억		1008876	N	N	0	N	00	N
139	20230904	150743	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1279	-54	5	-4.05	198949107	154466	87.69	1312	1333	1272	1732	934	1333	1287.98	2.12	0	-23246	1363	1347	1329	1313	1295	1356	1322	48	399	100	850	1	1	47528080	608	19.09	0.67	12	0.32	67.00	1900.00	2210	20230626	-42.13	1080	20221227	18.43	2210	-42.13	20230626	1081	18.32	20230328	2210	-42.13	20230626	1080	18.43	20221227	1.79	N	255220	100	47 억		1008876	N	N	0	N	00	N
140	20230904	140740	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1276	-57	5	-4.28	184484851	143131	81.26	1312	1333	1272	1732	934	1333	1288.92	2.12	0	-17249	1363	1347	1329	1313	1295	1356	1322	48	399	100	850	1	1	47528080	606	19.04	0.67	12	0.30	67.00	1900.00	2210	20230626	-42.26	1080	20221227	18.15	2210	-42.26	20230626	1081	18.04	20230328	2210	-42.26	20230626	1080	18.15	20221227	1.79	N	255220	100	47 억		1008876	N	N	0	N	00	N
141	20230904	130752	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1275	-58	5	-4.35	172991140	134124	76.15	1312	1333	1272	1732	934	1333	1289.79	2.12	0	-14264	1363	1347	1329	1313	1295	1356	1322	48	399	100	850	1	1	47528080	606	19.03	0.67	12	0.28	67.00	1900.00	2210	20230626	-42.31	1080	20221227	18.06	2210	-42.31	20230626	1081	17.95	20230328	2210	-42.31	20230626	1080	18.06	20221227	1.79	N	255220	100	47 억		1008876	N	N	0	N	00	N
142	20230904	120737	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1281	-52	5	-3.90	122763763	94766	53.80	1312	1333	1280	1732	934	1333	1295.44	2.12	0	-7710	1363	1347	1329	1313	1295	1356	1322	48	399	100	850	1	1	47528080	609	19.12	0.67	12	0.20	67.00	1900.00	2210	20230626	-42.04	1080	20221227	18.61	2210	-42.04	20230626	1081	18.50	20230328	2210	-42.04	20230626	1080	18.61	20221227	1.79	N	255220	100	47 억		1008876	N	N	0	N	00	N
143	20230904	110724	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1299	-34	5	-2.55	61291968	46946	26.65	1312	1333	1292	1732	934	1333	1305.58	2.12	0	-2174	1363	1347	1329	1313	1295	1356	1322	48	399	100	850	1	1	47528080	617	19.39	0.68	12	0.10	67.00	1900.00	2210	20230626	-41.22	1080	20221227	20.28	2210	-41.22	20230626	1081	20.17	20230328	2210	-41.22	20230626	1080	20.28	20221227	1.79	N	255220	100	47 억		1008876	N	N	0	N	00	N
144	20230904	100729	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1305	-28	5	-2.10	47184932	36082	20.48	1312	1333	1300	1732	934	1333	1307.71	2.12	0	641	1363	1347	1329	1313	1295	1356	1322	48	399	100	850	1	1	47528080	620	19.48	0.69	12	0.08	67.00	1900.00	2210	20230626	-40.95	1080	20221227	20.83	2210	-40.95	20230626	1081	20.72	20230328	2210	-40.95	20230626	1080	20.83	20221227	1.79	N	255220	100	47 억		1008876	N	N	0	N	00	N
145	20230904	090743	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1330	-3	5	-0.23	3879571	2947	1.67	1312	1333	1312	1732	934	1333	1316.45	2.12	0	-637	1363	1347	1329	1313	1295	1356	1322	48	399	100	850	1	1	47528080	632	19.85	0.70	12	0.01	67.00	1900.00	2210	20230626	-39.82	1080	20221227	23.15	2210	-39.82	20230626	1081	23.03	20230328	2210	-39.82	20230626	1080	23.15	20221227	1.79	N	255220	100	47 억		1008876	N	N	0	N	00	N
146	20230901	160733	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1333	5	2	0.38	233020958	175618	63.45	1328	1345	1311	1726	930	1328	1326.86	2.17	0	-20167	1478	1403	1355	1280	1232	1379	1256	48	398	100	840	1	1	47528080	634	19.90	0.70	12	0.37	67.00	1900.00	2210	20230626	-39.68	1080	20221227	23.43	2210	-39.68	20230626	1081	23.31	20230328	2210	-39.68	20230626	1080	23.43	20221227	1.69	N	255220	100	47 억		1029043	N	N	0	N	00	N
147	20230901	150741	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1333	5	2	0.38	221678538	167092	60.37	1328	1345	1311	1726	930	1328	1326.69	2.17	0	-19112	1478	1403	1355	1280	1232	1379	1256	48	398	100	840	1	1	47528080	634	19.90	0.70	12	0.35	67.00	1900.00	2210	20230626	-39.68	1080	20221227	23.43	2210	-39.68	20230626	1081	23.31	20230328	2210	-39.68	20230626	1080	23.43	20221227	1.69	N	255220	100	47 억		1029043	N	N	0	N	00	N
148	20230901	140743	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1331	3	2	0.23	196012072	147784	53.39	1328	1345	1311	1726	930	1328	1326.34	2.17	0	-7149	1478	1403	1355	1280	1232	1379	1256	48	398	100	840	1	1	47528080	633	19.87	0.70	12	0.31	67.00	1900.00	2210	20230626	-39.77	1080	20221227	23.24	2210	-39.77	20230626	1081	23.13	20230328	2210	-39.77	20230626	1080	23.24	20221227	1.69	N	255220	100	47 억		1029043	N	N	0	N	00	N
149	20230901	130721	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1332	4	2	0.30	192880844	145433	52.54	1328	1345	1311	1726	930	1328	1326.25	2.17	0	-6281	1478	1403	1355	1280	1232	1379	1256	48	398	100	840	1	1	47528080	633	19.88	0.70	12	0.31	67.00	1900.00	2210	20230626	-39.73	1080	20221227	23.33	2210	-39.73	20230626	1081	23.22	20230328	2210	-39.73	20230626	1080	23.33	20221227	1.69	N	255220	100	47 억		1029043	N	N	0	N	00	N
150	20230901	120730	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1318	-10	5	-0.75	184278072	138951	50.20	1328	1345	1311	1726	930	1328	1326.21	2.17	0	-1835	1478	1403	1355	1280	1232	1379	1256	48	398	100	840	1	1	47528080	626	19.67	0.69	12	0.29	67.00	1900.00	2210	20230626	-40.36	1080	20221227	22.04	2210	-40.36	20230626	1081	21.92	20230328	2210	-40.36	20230626	1080	22.04	20221227	1.69	N	255220	100	47 억		1029043	N	N	0	N	00	N
151	20230901	110730	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1315	-13	5	-0.98	118569483	89391	32.30	1328	1345	1311	1726	930	1328	1326.41	2.17	0	3775	1478	1403	1355	1280	1232	1379	1256	48	398	100	840	1	1	47528080	625	19.63	0.69	12	0.19	67.00	1900.00	2210	20230626	-40.50	1080	20221227	21.76	2210	-40.50	20230626	1081	21.65	20230328	2210	-40.50	20230626	1080	21.76	20221227	1.69	N	255220	100	47 억		1029043	N	N	0	N	00	N
152	20230901	100725	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1315	-13	5	-0.98	79556878	59811	21.61	1328	1345	1315	1726	930	1328	1330.14	2.17	0	7312	1478	1403	1355	1280	1232	1379	1256	48	398	100	840	1	1	47528080	625	19.63	0.69	12	0.13	67.00	1900.00	2210	20230626	-40.50	1080	20221227	21.76	2210	-40.50	20230626	1081	21.65	20230328	2210	-40.50	20230626	1080	21.76	20221227	1.69	N	255220	100	47 억		1029043	N	N	0	N	00	N
153	20230901	090714	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1320	-8	5	-0.60	6561314	4958	1.79	1328	1343	1317	1726	930	1328	1323.38	2.17	0	-1095	1478	1403	1355	1280	1232	1379	1256	48	398	100	840	1	1	47528080	627	19.70	0.69	12	0.01	67.00	1900.00	2210	20230626	-40.27	1080	20221227	22.22	2210	-40.27	20230626	1081	22.11	20230328	2210	-40.27	20230626	1080	22.22	20221227	1.69	N	255220	100	47 억		1029043	N	N	0	N	00	N