KissMeData/079650/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	160650	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1636	2	2	0.12	23438575	14314	68.99	1634	1661	1634	2120	1144	1634	1637.46	0.49	0	-18	1673	1653	1641	1621	1609	1663	1631	20	486	100	1140	1	1	20000000	327	27.73	0.47	12	0.07	59.00	3445.00	2165	20220831	-24.43	1471	20230726	11.22	2065	-20.77	20230620	1471	11.22	20230726	2165	-24.43	20220831	1471	11.22	20230726	0.02	N	079650	100	20 억		97254	N	N	0	N	00	N
3	20230831	150833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1636	2	2	0.12	22184283	13548	65.29	1634	1661	1634	2120	1144	1634	1637.46	0.49	0	-27	1673	1653	1641	1621	1609	1663	1631	20	486	100	1140	1	1	20000000	327	27.73	0.47	12	0.07	59.00	3445.00	2165	20220831	-24.43	1471	20230726	11.22	2065	-20.77	20230620	1471	11.22	20230726	2165	-24.43	20220831	1471	11.22	20230726	0.02	N	079650	100	20 억		97254	N	N	0	N	00	N
4	20230831	140923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1642	8	2	0.49	17372241	10613	51.15	1634	1661	1634	2120	1144	1634	1636.88	0.49	0	-27	1673	1653	1641	1621	1609	1663	1631	20	486	100	1140	1	1	20000000	328	27.83	0.48	12	0.05	59.00	3445.00	2165	20220831	-24.16	1471	20230726	11.62	2065	-20.48	20230620	1471	11.62	20230726	2165	-24.16	20220831	1471	11.62	20230726	0.02	N	079650	100	20 억		97254	N	N	0	N	00	N
5	20230831	130853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1643	9	2	0.55	16056794	9812	47.29	1634	1661	1634	2120	1144	1634	1636.44	0.49	0	-27	1673	1653	1641	1621	1609	1663	1631	20	486	100	1140	1	1	20000000	329	27.85	0.48	12	0.05	59.00	3445.00	2165	20220831	-24.11	1471	20230726	11.69	2065	-20.44	20230620	1471	11.69	20230726	2165	-24.11	20220831	1471	11.69	20230726	0.02	N	079650	100	20 억		97254	N	N	0	N	00	N
6	20230831	120913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1638	4	2	0.24	13238068	8099	39.03	1634	1639	1634	2120	1144	1634	1634.53	0.49	0	-22	1673	1653	1641	1621	1609	1663	1631	20	486	100	1140	1	1	20000000	328	27.76	0.48	12	0.04	59.00	3445.00	2165	20220831	-24.34	1471	20230726	11.35	2065	-20.68	20230620	1471	11.35	20230726	2165	-24.34	20220831	1471	11.35	20230726	0.02	N	079650	100	20 억		97254	N	N	0	N	00	N
7	20230831	111252	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1636	2	2	0.12	11162679	6831	32.92	1634	1639	1634	2120	1144	1634	1634.12	0.49	0	0	1673	1653	1641	1621	1609	1663	1631	20	486	100	1140	1	1	20000000	327	27.73	0.47	12	0.03	59.00	3445.00	2165	20220831	-24.43	1471	20230726	11.22	2065	-20.77	20230620	1471	11.22	20230726	2165	-24.43	20220831	1471	11.22	20230726	0.02	N	079650	100	20 억		97254	N	N	0	N	00	N
8	20230831	100953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1635	1	2	0.06	10294681	6300	30.36	1634	1639	1634	2120	1144	1634	1634.08	0.49	0	0	1673	1653	1641	1621	1609	1663	1631	20	486	100	1140	1	1	20000000	327	27.71	0.47	12	0.03	59.00	3445.00	2165	20220831	-24.48	1471	20230726	11.15	2065	-20.82	20230620	1471	11.15	20230726	2165	-24.48	20220831	1471	11.15	20230726	0.02	N	079650	100	20 억		97254	N	N	0	N	00	N
9	20230831	090833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1634	0	3	0.00	4962458	3037	14.64	1634	1634	1634	2120	1144	1634	1634.00	0.49	0	0	1673	1653	1641	1621	1609	1663	1631	20	486	100	1140	1	1	20000000	327	27.69	0.47	12	0.02	59.00	3445.00	2165	20220831	-24.53	1471	20230726	11.08	2065	-20.87	20230620	1471	11.08	20230726	2165	-24.53	20220831	1471	11.08	20230726	0.02	N	079650	100	20 억		97254	N	N	0	N	00	N
10	20230830	160654	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1634	5	2	0.31	33887370	20749	149.45	1630	1661	1629	2115	1141	1629	1633.20	0.49	0	-301	1650	1639	1622	1611	1594	1645	1617	20	486	100	1140	1	1	20000000	327	27.69	0.47	12	0.10	59.00	3445.00	2165	20220831	-24.53	1471	20230726	11.08	2065	-20.87	20230620	1471	11.08	20230726	2165	-24.53	20220831	1471	11.08	20230726	0.02	N	079650	100	20 억		97555	N	N	0	N	00	N
11	20230830	150814	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1634	5	2	0.31	27066431	16575	119.38	1630	1661	1629	2115	1141	1629	1632.97	0.49	0	-336	1650	1639	1622	1611	1594	1645	1617	20	486	100	1140	1	1	20000000	327	27.69	0.47	12	0.08	59.00	3445.00	2165	20220831	-24.53	1471	20230726	11.08	2065	-20.87	20230620	1471	11.08	20230726	2165	-24.53	20220831	1471	11.08	20230726	0.02	N	079650	100	20 억		97555	N	N	0	N	00	N
12	20230830	140852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1635	6	2	0.37	26182344	16034	115.49	1630	1661	1629	2115	1141	1629	1632.93	0.49	0	-336	1650	1639	1622	1611	1594	1645	1617	20	486	100	1140	1	1	20000000	327	27.71	0.47	12	0.08	59.00	3445.00	2165	20220831	-24.48	1471	20230726	11.15	2065	-20.82	20230620	1471	11.15	20230726	2165	-24.48	20220831	1471	11.15	20230726	0.02	N	079650	100	20 억		97555	N	N	0	N	00	N
13	20230830	130842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1634	5	2	0.31	23643608	14481	104.30	1630	1661	1629	2115	1141	1629	1632.73	0.49	0	-332	1650	1639	1622	1611	1594	1645	1617	20	486	100	1140	1	1	20000000	327	27.69	0.47	12	0.07	59.00	3445.00	2165	20220831	-24.53	1471	20230726	11.08	2065	-20.87	20230620	1471	11.08	20230726	2165	-24.53	20220831	1471	11.08	20230726	0.02	N	079650	100	20 억		97555	N	N	0	N	00	N
14	20230830	120854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1635	6	2	0.37	22201546	13599	97.95	1630	1661	1629	2115	1141	1629	1632.59	0.49	0	-331	1650	1639	1622	1611	1594	1645	1617	20	486	100	1140	1	1	20000000	327	27.71	0.47	12	0.07	59.00	3445.00	2165	20220831	-24.48	1471	20230726	11.15	2065	-20.82	20230620	1471	11.15	20230726	2165	-24.48	20220831	1471	11.15	20230726	0.02	N	079650	100	20 억		97555	N	N	0	N	00	N
15	20230830	111245	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1638	9	2	0.55	19099277	11702	84.28	1630	1661	1629	2115	1141	1629	1632.14	0.49	0	-239	1650	1639	1622	1611	1594	1645	1617	20	486	100	1140	1	1	20000000	328	27.76	0.48	12	0.06	59.00	3445.00	2165	20220831	-24.34	1471	20230726	11.35	2065	-20.68	20230620	1471	11.35	20230726	2165	-24.34	20220831	1471	11.35	20230726	0.02	N	079650	100	20 억		97555	N	N	0	N	00	N
16	20230830	100921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1631	2	2	0.12	15507833	9510	68.50	1630	1645	1629	2115	1141	1629	1630.69	0.49	0	-160	1650	1639	1622	1611	1594	1645	1617	20	486	100	1140	1	1	20000000	326	27.64	0.47	12	0.05	59.00	3445.00	2165	20220831	-24.67	1471	20230726	10.88	2065	-21.02	20230620	1471	10.88	20230726	2165	-24.67	20220831	1471	10.88	20230726	0.02	N	079650	100	20 억		97555	N	N	0	N	00	N
17	20230830	090821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1630	1	2	0.06	2541170	1559	11.23	1630	1630	1630	2115	1141	1629	1630.00	0.49	0	0	1650	1639	1622	1611	1594	1645	1617	20	486	100	1140	1	1	20000000	326	27.63	0.47	12	0.01	59.00	3445.00	2165	20220831	-24.71	1471	20230726	10.81	2065	-21.07	20230620	1471	10.81	20230726	2165	-24.71	20220831	1471	10.81	20230726	0.02	N	079650	100	20 억		97555	N	N	0	N	00	N
18	20230829	160649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1629	25	2	1.56	22435155	13884	38.93	1605	1633	1605	2085	1123	1604	1615.90	0.49	0	127	1662	1632	1617	1587	1572	1625	1580	20	481	100	1120	1	1	20000000	326	27.61	0.47	12	0.07	59.00	3445.00	2200	20220826	-25.95	1471	20230726	10.74	2065	-21.11	20230620	1471	10.74	20230726	2165	-24.76	20220831	1471	10.74	20230726	0.02	N	079650	100	20 억		97428	N	N	0	N	00	N
19	20230829	150820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1622	18	2	1.12	20872481	12924	36.24	1605	1633	1605	2085	1123	1604	1615.02	0.49	0	48	1662	1632	1617	1587	1572	1625	1580	20	481	100	1120	1	1	20000000	324	27.49	0.47	12	0.06	59.00	3445.00	2200	20220826	-26.27	1471	20230726	10.27	2065	-21.45	20230620	1471	10.27	20230726	2165	-25.08	20220831	1471	10.27	20230726	0.02	N	079650	100	20 억		97428	N	N	0	N	00	N
20	20230829	140923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1616	12	2	0.75	19289638	11945	33.50	1605	1633	1605	2085	1123	1604	1614.87	0.49	0	48	1662	1632	1617	1587	1572	1625	1580	20	481	100	1120	1	1	20000000	323	27.39	0.47	12	0.06	59.00	3445.00	2200	20220826	-26.55	1471	20230726	9.86	2065	-21.74	20230620	1471	9.86	20230726	2165	-25.36	20220831	1471	9.86	20230726	0.02	N	079650	100	20 억		97428	N	N	0	N	00	N
21	20230829	130840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1630	26	2	1.62	15278314	9461	26.53	1605	1633	1605	2085	1123	1604	1614.87	0.49	0	37	1662	1632	1617	1587	1572	1625	1580	20	481	100	1120	1	1	20000000	326	27.63	0.47	12	0.05	59.00	3445.00	2200	20220826	-25.91	1471	20230726	10.81	2065	-21.07	20230620	1471	10.81	20230726	2165	-24.71	20220831	1471	10.81	20230726	0.02	N	079650	100	20 억		97428	N	N	0	N	00	N
22	20230829	120906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1613	9	2	0.56	11838766	7330	20.55	1605	1633	1605	2085	1123	1604	1615.11	0.49	0	-11	1662	1632	1617	1587	1572	1625	1580	20	481	100	1120	1	1	20000000	323	27.34	0.47	12	0.04	59.00	3445.00	2200	20220826	-26.68	1471	20230726	9.65	2065	-21.89	20230620	1471	9.65	20230726	2165	-25.50	20220831	1471	9.65	20230726	0.02	N	079650	100	20 억		97428	N	N	0	N	00	N
23	20230829	111452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1615	11	2	0.69	6588159	4094	11.48	1605	1631	1605	2085	1123	1604	1609.22	0.49	0	54	1662	1632	1617	1587	1572	1625	1580	20	481	100	1120	1	1	20000000	323	27.37	0.47	12	0.02	59.00	3445.00	2200	20220826	-26.59	1471	20230726	9.79	2065	-21.79	20230620	1471	9.79	20230726	2165	-25.40	20220831	1471	9.79	20230726	0.02	N	079650	100	20 억		97428	N	N	0	N	00	N
24	20230829	100951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	7	2	0.44	5369661	3338	9.36	1605	1631	1605	2085	1123	1604	1608.65	0.49	0	54	1662	1632	1617	1587	1572	1625	1580	20	481	100	1120	1	1	20000000	322	27.31	0.47	12	0.02	59.00	3445.00	2200	20220826	-26.77	1471	20230726	9.52	2065	-21.99	20230620	1471	9.52	20230726	2165	-25.59	20220831	1471	9.52	20230726	0.02	N	079650	100	20 억		97428	N	N	0	N	00	N
25	20230829	090637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1629	25	2	1.56	1924014	1195	3.35	1605	1631	1605	2085	1123	1604	1610.05	0.49	0	0	1662	1632	1617	1587	1572	1625	1580	20	481	100	1120	1	1	20000000	326	27.61	0.47	12	0.01	59.00	3445.00	2200	20220826	-25.95	1471	20230726	10.74	2065	-21.11	20230620	1471	10.74	20230726	2165	-24.76	20220831	1471	10.74	20230726	0.02	N	079650	100	20 억		97428	N	N	0	N	00	N
26	20230828	160630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1604	-27	5	-1.66	57557354	35662	99.06	1632	1647	1602	2120	1142	1631	1614.12	0.48	0	587	1677	1654	1625	1602	1573	1665	1613	20	489	100	1140	1	1	20000000	321	27.19	0.47	12	0.18	59.00	3445.00	2200	20220826	-27.09	1471	20230726	9.04	2065	-22.32	20230620	1471	9.04	20230726	2165	-25.91	20220831	1471	9.04	20230726	0.02	N	079650	100	20 억		96841	N	N	0	N	00	N
27	20230828	150638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1628	-3	5	-0.18	51884249	32137	89.27	1632	1647	1602	2120	1142	1631	1614.47	0.48	0	603	1677	1654	1625	1602	1573	1665	1613	20	489	100	1140	1	1	20000000	326	27.59	0.47	12	0.16	59.00	3445.00	2200	20220826	-26.00	1471	20230726	10.67	2065	-21.16	20230620	1471	10.67	20230726	2165	-24.80	20220831	1471	10.67	20230726	0.02	N	079650	100	20 억		96841	N	N	0	N	00	N
28	20230828	140638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1628	-3	5	-0.18	51835425	32107	89.18	1632	1647	1602	2120	1142	1631	1614.46	0.48	0	603	1677	1654	1625	1602	1573	1665	1613	20	489	100	1140	1	1	20000000	326	27.59	0.47	12	0.16	59.00	3445.00	2200	20220826	-26.00	1471	20230726	10.67	2065	-21.16	20230620	1471	10.67	20230726	2165	-24.80	20220831	1471	10.67	20230726	0.02	N	079650	100	20 억		96841	N	N	0	N	00	N
29	20230828	130643	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1609	-22	5	-1.35	45235872	28009	77.80	1632	1647	1602	2120	1142	1631	1615.05	0.48	0	562	1677	1654	1625	1602	1573	1665	1613	20	489	100	1140	1	1	20000000	322	27.27	0.47	12	0.14	59.00	3445.00	2200	20220826	-26.86	1471	20230726	9.38	2065	-22.08	20230620	1471	9.38	20230726	2165	-25.68	20220831	1471	9.38	20230726	0.02	N	079650	100	20 억		96841	N	N	0	N	00	N
30	20230828	120637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	-20	5	-1.23	29035919	17927	49.80	1632	1647	1610	2120	1142	1631	1619.68	0.48	0	301	1677	1654	1625	1602	1573	1665	1613	20	489	100	1140	1	1	20000000	322	27.31	0.47	12	0.09	59.00	3445.00	2200	20220826	-26.77	1471	20230726	9.52	2065	-21.99	20230620	1471	9.52	20230726	2165	-25.59	20220831	1471	9.52	20230726	0.02	N	079650	100	20 억		96841	N	N	0	N	00	N
31	20230828	110632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1614	-17	5	-1.04	20038921	12347	34.30	1632	1647	1613	2120	1142	1631	1622.98	0.48	0	231	1677	1654	1625	1602	1573	1665	1613	20	489	100	1140	1	1	20000000	323	27.36	0.47	12	0.06	59.00	3445.00	2200	20220826	-26.64	1471	20230726	9.72	2065	-21.84	20230620	1471	9.72	20230726	2165	-25.45	20220831	1471	9.72	20230726	0.02	N	079650	100	20 억		96841	N	N	0	N	00	N
32	20230828	100627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1617	-14	5	-0.86	11482506	7050	19.58	1632	1647	1617	2120	1142	1631	1628.72	0.48	0	95	1677	1654	1625	1602	1573	1665	1613	20	489	100	1140	1	1	20000000	323	27.41	0.47	12	0.04	59.00	3445.00	2200	20220826	-26.50	1471	20230726	9.93	2065	-21.69	20230620	1471	9.93	20230726	2165	-25.31	20220831	1471	9.93	20230726	0.02	N	079650	100	20 억		96841	N	N	0	N	00	N
33	20230828	090638	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1647	16	2	0.98	1193458	731	2.03	1632	1647	1632	2120	1142	1631	1632.64	0.48	0	20	1677	1654	1625	1602	1573	1665	1613	20	489	100	1140	1	1	20000000	329	27.92	0.48	12	0.00	59.00	3445.00	2200	20220826	-25.14	1471	20230726	11.96	2065	-20.24	20230620	1471	11.96	20230726	2165	-23.93	20220831	1471	11.96	20230726	0.02	N	079650	100	20 억		96841	N	N	0	N	00	N
34	20230825	160633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1631	23	2	1.43	57963184	36001	71.99	1618	1648	1596	2090	1126	1608	1610.04	0.48	0	374	1698	1653	1619	1574	1540	1636	1557	20	482	100	1120	1	1	20000000	326	27.64	0.47	12	0.18	59.00	3445.00	2200	20220826	-25.86	1471	20230726	10.88	2065	-21.02	20230620	1471	10.88	20230726	2200	-25.86	20220826	1471	10.88	20230726	0.02	N	079650	100	20 억		96467	N	N	0	N	00	N
35	20230825	150636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1605	-3	5	-0.19	55422350	34436	68.86	1618	1648	1596	2090	1126	1608	1609.43	0.48	0	369	1698	1653	1619	1574	1540	1636	1557	20	482	100	1120	1	1	20000000	321	27.20	0.47	12	0.17	59.00	3445.00	2200	20220826	-27.05	1471	20230726	9.11	2065	-22.28	20230620	1471	9.11	20230726	2200	-27.05	20220826	1471	9.11	20230726	0.02	N	079650	100	20 억		96467	N	N	0	N	00	N
36	20230825	140634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1620	12	2	0.75	41027859	25438	50.86	1618	1648	1596	2090	1126	1608	1612.86	0.48	0	259	1698	1653	1619	1574	1540	1636	1557	20	482	100	1120	1	1	20000000	324	27.46	0.47	12	0.13	59.00	3445.00	2200	20220826	-26.36	1471	20230726	10.13	2065	-21.55	20230620	1471	10.13	20230726	2200	-26.36	20220826	1471	10.13	20230726	0.02	N	079650	100	20 억		96467	N	N	0	N	00	N
37	20230825	130632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1598	-10	5	-0.62	28457740	17674	35.34	1618	1636	1596	2090	1126	1608	1610.15	0.48	0	295	1698	1653	1619	1574	1540	1636	1557	20	482	100	1120	1	1	20000000	320	27.08	0.46	12	0.09	59.00	3445.00	2200	20220826	-27.36	1471	20230726	8.63	2065	-22.62	20230620	1471	8.63	20230726	2200	-27.36	20220826	1471	8.63	20230726	0.02	N	079650	100	20 억		96467	N	N	0	N	00	N
38	20230825	120631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1609	1	2	0.06	22143892	13722	27.44	1618	1636	1605	2090	1126	1608	1613.75	0.48	0	262	1698	1653	1619	1574	1540	1636	1557	20	482	100	1120	1	1	20000000	322	27.27	0.47	12	0.07	59.00	3445.00	2200	20220826	-26.86	1471	20230726	9.38	2065	-22.08	20230620	1471	9.38	20230726	2200	-26.86	20220826	1471	9.38	20230726	0.02	N	079650	100	20 억		96467	N	N	0	N	00	N
39	20230825	110634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1615	7	2	0.44	14705678	9095	18.19	1618	1636	1608	2090	1126	1608	1616.90	0.48	0	152	1698	1653	1619	1574	1540	1636	1557	20	482	100	1120	1	1	20000000	323	27.37	0.47	12	0.05	59.00	3445.00	2200	20220826	-26.59	1471	20230726	9.79	2065	-21.79	20230620	1471	9.79	20230726	2200	-26.59	20220826	1471	9.79	20230726	0.02	N	079650	100	20 억		96467	N	N	0	N	00	N
40	20230825	100634	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1614	6	2	0.37	12671944	7835	15.67	1618	1636	1608	2090	1126	1608	1617.35	0.48	0	53	1698	1653	1619	1574	1540	1636	1557	20	482	100	1120	1	1	20000000	323	27.36	0.47	12	0.04	59.00	3445.00	2200	20220826	-26.64	1471	20230726	9.72	2065	-21.84	20230620	1471	9.72	20230726	2200	-26.64	20220826	1471	9.72	20230726	0.02	N	079650	100	20 억		96467	N	N	0	N	00	N
41	20230825	090632	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1636	28	2	1.74	11988228	7412	14.82	1618	1636	1608	2090	1126	1608	1617.41	0.48	0	42	1698	1653	1619	1574	1540	1636	1557	20	482	100	1120	1	1	20000000	327	27.73	0.47	12	0.04	59.00	3445.00	2200	20220826	-25.64	1471	20230726	11.22	2065	-20.77	20230620	1471	11.22	20230726	2200	-25.64	20220826	1471	11.22	20230726	0.02	N	079650	100	20 억		96467	N	N	0	N	00	N
42	20230824	160628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1608	-58	5	-3.48	80818485	50011	378.16	1664	1664	1585	2165	1167	1666	1616.12	0.48	0	-191	1698	1681	1664	1647	1630	1673	1639	20	499	100	1160	1	1	20000000	322	27.25	0.47	12	0.25	59.00	3445.00	2200	20220826	-26.91	1471	20230726	9.31	2065	-22.13	20230620	1471	9.31	20230726	2200	-26.91	20220826	1471	9.31	20230726	0.02	N	079650	100	20 억		96658	N	N	0	N	00	N
43	20230824	150626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1608	-58	5	-3.48	67156917	41515	313.91	1664	1664	1585	2165	1167	1666	1617.65	0.48	0	809	1698	1681	1664	1647	1630	1673	1639	20	499	100	1160	1	1	20000000	322	27.25	0.47	12	0.21	59.00	3445.00	2200	20220826	-26.91	1471	20230726	9.31	2065	-22.13	20230620	1471	9.31	20230726	2200	-26.91	20220826	1471	9.31	20230726	0.02	N	079650	100	20 억		96658	N	N	0	N	00	N
44	20230824	140627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1602	-64	5	-3.84	62897454	38860	293.84	1664	1664	1585	2165	1167	1666	1618.57	0.48	0	810	1698	1681	1664	1647	1630	1673	1639	20	499	100	1160	1	1	20000000	320	27.15	0.47	12	0.19	59.00	3445.00	2200	20220826	-27.18	1471	20230726	8.91	2065	-22.42	20230620	1471	8.91	20230726	2200	-27.18	20220826	1471	8.91	20230726	0.02	N	079650	100	20 억		96658	N	N	0	N	00	N
45	20230824	130633	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1607	-59	5	-3.54	54286346	33475	253.12	1664	1664	1590	2165	1167	1666	1621.70	0.48	0	3365	1698	1681	1664	1647	1630	1673	1639	20	499	100	1160	1	1	20000000	321	27.24	0.47	12	0.17	59.00	3445.00	2200	20220826	-26.95	1471	20230726	9.25	2065	-22.18	20230620	1471	9.25	20230726	2200	-26.95	20220826	1471	9.25	20230726	0.02	N	079650	100	20 억		96658	N	N	0	N	00	N
46	20230824	120631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1642	-24	5	-1.44	27800495	16958	128.23	1664	1664	1620	2165	1167	1666	1639.37	0.48	0	-190	1698	1681	1664	1647	1630	1673	1639	20	499	100	1160	1	1	20000000	328	27.83	0.48	12	0.08	59.00	3445.00	2200	20220826	-25.36	1471	20230726	11.62	2065	-20.48	20230620	1471	11.62	20230726	2200	-25.36	20220826	1471	11.62	20230726	0.02	N	079650	100	20 억		96658	N	N	0	N	00	N
47	20230824	110629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1642	-24	5	-1.44	27775865	16943	128.11	1664	1664	1620	2165	1167	1666	1639.37	0.48	0	-190	1698	1681	1664	1647	1630	1673	1639	20	499	100	1160	1	1	20000000	328	27.83	0.48	12	0.08	59.00	3445.00	2200	20220826	-25.36	1471	20230726	11.62	2065	-20.48	20230620	1471	11.62	20230726	2200	-25.36	20220826	1471	11.62	20230726	0.02	N	079650	100	20 억		96658	N	N	0	N	00	N
48	20230824	100628	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1643	-23	5	-1.38	14576934	8832	66.78	1664	1664	1641	2165	1167	1666	1650.47	0.48	0	-184	1698	1681	1664	1647	1630	1673	1639	20	499	100	1160	1	1	20000000	329	27.85	0.48	12	0.04	59.00	3445.00	2200	20220826	-25.32	1471	20230726	11.69	2065	-20.44	20230620	1471	11.69	20230726	2200	-25.32	20220826	1471	11.69	20230726	0.02	N	079650	100	20 억		96658	N	N	0	N	00	N
49	20230824	090629	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1650	-16	5	-0.96	4027316	2433	18.40	1664	1664	1650	2165	1167	1666	1655.29	0.48	0	0	1698	1681	1664	1647	1630	1673	1639	20	499	100	1160	1	1	20000000	330	27.97	0.48	12	0.01	59.00	3445.00	2200	20220826	-25.00	1471	20230726	12.17	2065	-20.10	20230620	1471	12.17	20230726	2200	-25.00	20220826	1471	12.17	20230726	0.02	N	079650	100	20 억		96658	N	N	0	N	00	N
50	20230823	160625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1666	-7	5	-0.42	21980491	13225	44.46	1673	1681	1647	2170	1172	1673	1662.04	0.48	0	-489	1752	1712	1667	1627	1582	1690	1605	20	497	100	1170	1	1	20000000	333	28.24	0.48	12	0.07	59.00	3445.00	2200	20220826	-24.27	1471	20230726	13.26	2065	-19.32	20230620	1471	13.26	20230726	2200	-24.27	20220826	1471	13.26	20230726	0.02	N	079650	100	20 억		96666	N	N	0	N	00	N
51	20230823	150627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1651	-22	5	-1.32	20832616	12536	42.14	1673	1681	1647	2170	1172	1673	1661.82	0.48	0	-489	1752	1712	1667	1627	1582	1690	1605	20	497	100	1170	1	1	20000000	330	27.98	0.48	12	0.06	59.00	3445.00	2200	20220826	-24.95	1471	20230726	12.24	2065	-20.05	20230620	1471	12.24	20230726	2200	-24.95	20220826	1471	12.24	20230726	0.02	N	079650	100	20 억		96666	N	N	0	N	00	N
52	20230823	140630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1664	-9	5	-0.54	9077904	5426	18.24	1673	1681	1664	2170	1172	1673	1673.04	0.48	0	-489	1752	1712	1667	1627	1582	1690	1605	20	497	100	1170	1	1	20000000	333	28.20	0.48	12	0.03	59.00	3445.00	2200	20220826	-24.36	1471	20230726	13.12	2065	-19.42	20230620	1471	13.12	20230726	2200	-24.36	20220826	1471	13.12	20230726	0.02	N	079650	100	20 억		96666	N	N	0	N	00	N
53	20230823	130626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1667	-6	5	-0.36	8899541	5319	17.88	1673	1681	1665	2170	1172	1673	1673.16	0.48	0	-488	1752	1712	1667	1627	1582	1690	1605	20	497	100	1170	1	1	20000000	333	28.25	0.48	12	0.03	59.00	3445.00	2200	20220826	-24.23	1471	20230726	13.32	2065	-19.27	20230620	1471	13.32	20230726	2200	-24.23	20220826	1471	13.32	20230726	0.02	N	079650	100	20 억		96666	N	N	0	N	00	N
54	20230823	120630	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1673	0	3	0.00	8049482	4809	16.17	1673	1681	1670	2170	1172	1673	1673.84	0.48	0	-7	1752	1712	1667	1627	1582	1690	1605	20	497	100	1170	1	1	20000000	335	28.36	0.49	12	0.02	59.00	3445.00	2200	20220826	-23.95	1471	20230726	13.73	2065	-18.98	20230620	1471	13.73	20230726	2200	-23.95	20220826	1471	13.73	20230726	0.02	N	079650	100	20 억		96666	N	N	0	N	00	N
55	20230823	110627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1678	5	2	0.30	3231932	1930	6.49	1673	1681	1673	2170	1172	1673	1674.58	0.48	0	-7	1752	1712	1667	1627	1582	1690	1605	20	497	100	1170	1	1	20000000	336	28.44	0.49	12	0.01	59.00	3445.00	2200	20220826	-23.73	1471	20230726	14.07	2065	-18.74	20230620	1471	14.07	20230726	2200	-23.73	20220826	1471	14.07	20230726	0.02	N	079650	100	20 억		96666	N	N	0	N	00	N
56	20230823	100627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1678	5	2	0.30	3065810	1831	6.16	1673	1681	1673	2170	1172	1673	1674.39	0.48	0	-7	1752	1712	1667	1627	1582	1690	1605	20	497	100	1170	1	1	20000000	336	28.44	0.49	12	0.01	59.00	3445.00	2200	20220826	-23.73	1471	20230726	14.07	2065	-18.74	20230620	1471	14.07	20230726	2200	-23.73	20220826	1471	14.07	20230726	0.02	N	079650	100	20 억		96666	N	N	0	N	00	N
57	20230823	090631	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1673	0	3	0.00	2607833	1558	5.24	1673	1676	1673	2170	1172	1673	1673.83	0.48	0	0	1752	1712	1667	1627	1582	1690	1605	20	497	100	1170	1	1	20000000	335	28.36	0.49	12	0.01	59.00	3445.00	2200	20220826	-23.95	1471	20230726	13.73	2065	-18.98	20230620	1471	13.73	20230726	2200	-23.95	20220826	1471	13.73	20230726	0.02	N	079650	100	20 억		96666	N	N	0	N	00	N
58	20230822	160623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1673	-17	5	-1.01	49584394	29747	95.85	1707	1707	1622	2195	1183	1690	1666.87	0.48	0	495	1807	1748	1719	1660	1631	1734	1646	20	505	100	1180	1	1	20000000	335	28.36	0.49	12	0.15	59.00	3445.00	2200	20220826	-23.95	1471	20230726	13.73	2065	-18.98	20230620	1471	13.73	20230726	2200	-23.95	20220826	1471	13.73	20230726	0.02	N	079650	100	20 억		96171	N	N	0	N	00	N
59	20230822	150625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1665	-25	5	-1.48	49268198	29558	95.24	1707	1707	1622	2195	1183	1690	1666.83	0.48	0	495	1807	1748	1719	1660	1631	1734	1646	20	505	100	1180	1	1	20000000	333	28.22	0.48	12	0.15	59.00	3445.00	2200	20220826	-24.32	1471	20230726	13.19	2065	-19.37	20230620	1471	13.19	20230726	2200	-24.32	20220826	1471	13.19	20230726	0.02	N	079650	100	20 억		96171	N	N	0	N	00	N
60	20230822	140627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1673	-17	5	-1.01	45671832	27393	88.27	1707	1707	1622	2195	1183	1690	1667.28	0.48	0	496	1807	1748	1719	1660	1631	1734	1646	20	505	100	1180	1	1	20000000	335	28.36	0.49	12	0.14	59.00	3445.00	2200	20220826	-23.95	1471	20230726	13.73	2065	-18.98	20230620	1471	13.73	20230726	2200	-23.95	20220826	1471	13.73	20230726	0.02	N	079650	100	20 억		96171	N	N	0	N	00	N
61	20230822	130623	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1673	-17	5	-1.01	44346311	26597	85.70	1707	1707	1622	2195	1183	1690	1667.34	0.48	0	496	1807	1748	1719	1660	1631	1734	1646	20	505	100	1180	1	1	20000000	335	28.36	0.49	12	0.13	59.00	3445.00	2200	20220826	-23.95	1471	20230726	13.73	2065	-18.98	20230620	1471	13.73	20230726	2200	-23.95	20220826	1471	13.73	20230726	0.02	N	079650	100	20 억		96171	N	N	0	N	00	N
62	20230822	120613	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1663	-27	5	-1.60	43307566	25976	83.70	1707	1707	1622	2195	1183	1690	1667.21	0.48	0	496	1807	1748	1719	1660	1631	1734	1646	20	505	100	1180	1	1	20000000	333	28.19	0.48	12	0.13	59.00	3445.00	2200	20220826	-24.41	1471	20230726	13.05	2065	-19.47	20230620	1471	13.05	20230726	2200	-24.41	20220826	1471	13.05	20230726	0.02	N	079650	100	20 억		96171	N	N	0	N	00	N
63	20230822	110621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1654	-36	5	-2.13	42057890	25224	81.28	1707	1707	1622	2195	1183	1690	1667.38	0.48	0	496	1807	1748	1719	1660	1631	1734	1646	20	505	100	1180	1	1	20000000	331	28.03	0.48	12	0.13	59.00	3445.00	2200	20220826	-24.82	1471	20230726	12.44	2065	-19.90	20230620	1471	12.44	20230726	2200	-24.82	20220826	1471	12.44	20230726	0.02	N	079650	100	20 억		96171	N	N	0	N	00	N
64	20230822	100618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1636	-54	5	-3.20	39770158	23825	76.77	1707	1707	1622	2195	1183	1690	1669.26	0.48	0	484	1807	1748	1719	1660	1631	1734	1646	20	505	100	1180	1	1	20000000	327	27.73	0.47	12	0.12	59.00	3445.00	2200	20220826	-25.64	1471	20230726	11.22	2065	-20.77	20230620	1471	11.22	20230726	2200	-25.64	20220826	1471	11.22	20230726	0.02	N	079650	100	20 억		96171	N	N	0	N	00	N
65	20230822	090622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1701	11	2	0.65	7639799	4497	14.49	1707	1707	1690	2195	1183	1690	1698.87	0.48	0	-108	1807	1748	1719	1660	1631	1734	1646	20	505	100	1180	1	1	20000000	340	28.83	0.49	12	0.02	59.00	3445.00	2200	20220826	-22.68	1471	20230726	15.64	2065	-17.63	20230620	1471	15.64	20230726	2200	-22.68	20220826	1471	15.64	20230726	0.02	N	079650	100	20 억		96171	N	N	0	N	00	N
66	20230821	160619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1690	-88	5	-4.95	52621145	30430	371.19	1778	1778	1690	2310	1245	1778	1729.57	0.48	0	35	1816	1797	1759	1740	1702	1806	1749	20	532	100	1240	1	1	20000000	338	28.64	0.49	12	0.15	59.00	3445.00	2200	20220826	-23.18	1471	20230726	14.89	2065	-18.16	20230620	1471	14.89	20230726	2200	-23.18	20220826	1471	14.89	20230726	0.02	N	079650	100	20 억		96146	N	N	0	N	00	N
67	20230821	150624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1723	-55	5	-3.09	45256125	26072	318.03	1778	1778	1708	2310	1245	1778	1735.81	0.48	0	1319	1816	1797	1759	1740	1702	1806	1749	20	532	100	1240	1	1	20000000	345	29.20	0.50	12	0.13	59.00	3445.00	2200	20220826	-21.68	1471	20230726	17.13	2065	-16.56	20230620	1471	17.13	20230726	2200	-21.68	20220826	1471	17.13	20230726	0.02	N	079650	100	20 억		96146	N	N	0	N	00	N
68	20230821	140622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1723	-55	5	-3.09	44144790	25427	310.16	1778	1778	1708	2310	1245	1778	1736.14	0.48	0	1935	1816	1797	1759	1740	1702	1806	1749	20	532	100	1240	1	1	20000000	345	29.20	0.50	12	0.13	59.00	3445.00	2200	20220826	-21.68	1471	20230726	17.13	2065	-16.56	20230620	1471	17.13	20230726	2200	-21.68	20220826	1471	17.13	20230726	0.02	N	079650	100	20 억		96146	N	N	0	N	00	N
69	20230821	130627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1716	-62	5	-3.49	43898554	25284	308.42	1778	1778	1708	2310	1245	1778	1736.22	0.48	0	1935	1816	1797	1759	1740	1702	1806	1749	20	532	100	1240	1	1	20000000	343	29.08	0.50	12	0.13	59.00	3445.00	2200	20220826	-22.00	1471	20230726	16.66	2065	-16.90	20230620	1471	16.66	20230726	2200	-22.00	20220826	1471	16.66	20230726	0.02	N	079650	100	20 억		96146	N	N	0	N	00	N
70	20230821	120626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1764	-14	5	-0.79	11579081	6605	80.57	1778	1778	1727	2310	1245	1778	1753.08	0.48	0	-48	1816	1797	1759	1740	1702	1806	1749	20	532	100	1240	1	1	20000000	353	29.90	0.51	12	0.03	59.00	3445.00	2200	20220826	-19.82	1471	20230726	19.92	2065	-14.58	20230620	1471	19.92	20230726	2200	-19.82	20220826	1471	19.92	20230726	0.02	N	079650	100	20 억		96146	N	N	0	N	00	N
71	20230821	110621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1762	-16	5	-0.90	11573793	6602	80.53	1778	1778	1727	2310	1245	1778	1753.07	0.48	0	-48	1816	1797	1759	1740	1702	1806	1749	20	532	100	1240	1	1	20000000	352	29.86	0.51	12	0.03	59.00	3445.00	2200	20220826	-19.91	1471	20230726	19.78	2065	-14.67	20230620	1471	19.78	20230726	2200	-19.91	20220826	1471	19.78	20230726	0.02	N	079650	100	20 억		96146	N	N	0	N	00	N
72	20230821	100621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1750	-28	5	-1.57	11118306	6344	77.38	1778	1778	1727	2310	1245	1778	1752.57	0.48	0	-43	1816	1797	1759	1740	1702	1806	1749	20	532	100	1240	1	1	20000000	350	29.66	0.51	12	0.03	59.00	3445.00	2200	20220826	-20.45	1471	20230726	18.97	2065	-15.25	20230620	1471	18.97	20230726	2200	-20.45	20220826	1471	18.97	20230726	0.02	N	079650	100	20 억		96146	N	N	0	N	00	N
73	20230821	090627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1762	-16	5	-0.90	1607426	905	11.04	1778	1778	1762	2310	1245	1778	1776.16	0.48	0	0	1816	1797	1759	1740	1702	1806	1749	20	532	100	1240	1	1	20000000	352	29.86	0.51	12	0.00	59.00	3445.00	2200	20220826	-19.91	1471	20230726	19.78	2065	-14.67	20230620	1471	19.78	20230726	2200	-19.91	20220826	1471	19.78	20230726	0.02	N	079650	100	20 억		96146	N	N	0	N	00	N
74	20230818	160622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1778	-2	5	-0.11	14330486	8197	126.56	1760	1778	1721	2310	1246	1780	1748.23	0.48	0	551	1826	1803	1760	1737	1694	1814	1748	20	532	100	1240	1	1	20000000	356	30.14	0.52	12	0.04	59.00	3445.00	2245	20220817	-20.80	1471	20230726	20.87	2065	-13.90	20230620	1471	20.87	20230726	2200	-19.18	20220826	1471	20.87	20230726	0.02	N	079650	100	20 억		96179	N	N	0	N	00	N
75	20230818	150614	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1759	-21	5	-1.18	8801519	5077	78.39	1760	1762	1721	2310	1246	1780	1733.61	0.48	0	949	1826	1803	1760	1737	1694	1814	1748	20	532	100	1240	1	1	20000000	352	29.81	0.51	12	0.03	59.00	3445.00	2245	20220817	-21.65	1471	20230726	19.58	2065	-14.82	20230620	1471	19.58	20230726	2200	-20.05	20220826	1471	19.58	20230726	0.02	N	079650	100	20 억		96179	N	N	0	N	00	N
76	20230818	140620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1728	-52	5	-2.92	7789615	4497	69.43	1760	1762	1721	2310	1246	1780	1732.18	0.48	0	980	1826	1803	1760	1737	1694	1814	1748	20	532	100	1240	1	1	20000000	346	29.29	0.50	12	0.02	59.00	3445.00	2245	20220817	-23.03	1471	20230726	17.47	2065	-16.32	20230620	1471	17.47	20230726	2200	-21.45	20220826	1471	17.47	20230726	0.02	N	079650	100	20 억		96179	N	N	0	N	00	N
77	20230818	130615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1728	-52	5	-2.92	7254891	4188	64.66	1760	1762	1721	2310	1246	1780	1732.30	0.48	0	980	1826	1803	1760	1737	1694	1814	1748	20	532	100	1240	1	1	20000000	346	29.29	0.50	12	0.02	59.00	3445.00	2245	20220817	-23.03	1471	20230726	17.47	2065	-16.32	20230620	1471	17.47	20230726	2200	-21.45	20220826	1471	17.47	20230726	0.02	N	079650	100	20 억		96179	N	N	0	N	00	N
78	20230818	120626	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1724	-56	5	-3.15	6818733	3935	60.75	1760	1762	1721	2310	1246	1780	1732.84	0.48	0	980	1826	1803	1760	1737	1694	1814	1748	20	532	100	1240	1	1	20000000	345	29.22	0.50	12	0.02	59.00	3445.00	2245	20220817	-23.21	1471	20230726	17.20	2065	-16.51	20230620	1471	17.20	20230726	2200	-21.64	20220826	1471	17.20	20230726	0.02	N	079650	100	20 억		96179	N	N	0	N	00	N
79	20230818	110619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1728	-52	5	-2.92	4519307	2604	40.20	1760	1762	1721	2310	1246	1780	1735.52	0.48	0	396	1826	1803	1760	1737	1694	1814	1748	20	532	100	1240	1	1	20000000	346	29.29	0.50	12	0.01	59.00	3445.00	2245	20220817	-23.03	1471	20230726	17.47	2065	-16.32	20230620	1471	17.47	20230726	2200	-21.45	20220826	1471	17.47	20230726	0.02	N	079650	100	20 억		96179	N	N	0	N	00	N
80	20230818	100620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1726	-54	5	-3.03	4434708	2555	39.45	1760	1762	1721	2310	1246	1780	1735.70	0.48	0	396	1826	1803	1760	1737	1694	1814	1748	20	532	100	1240	1	1	20000000	345	29.25	0.50	12	0.01	59.00	3445.00	2245	20220817	-23.12	1471	20230726	17.34	2065	-16.42	20230620	1471	17.34	20230726	2200	-21.55	20220826	1471	17.34	20230726	0.02	N	079650	100	20 억		96179	N	N	0	N	00	N
81	20230818	090622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1762	-18	5	-1.01	1304164	741	11.44	1760	1762	1760	2310	1246	1780	1760.01	0.48	0	393	1826	1803	1760	1737	1694	1814	1748	20	532	100	1240	1	1	20000000	352	29.86	0.51	12	0.00	59.00	3445.00	2245	20220817	-21.51	1471	20230726	19.78	2065	-14.67	20230620	1471	19.78	20230726	2200	-19.91	20220826	1471	19.78	20230726	0.02	N	079650	100	20 억		96179	N	N	0	N	00	N
82	20230817	160620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1780	-4	5	-0.22	11263192	6476	62.56	1768	1783	1717	2315	1249	1784	1739.22	0.48	0	475	1819	1801	1766	1748	1713	1810	1757	20	533	100	1240	1	1	20000000	356	30.17	0.52	12	0.03	59.00	3445.00	2245	20220817	-20.71	1471	20230726	21.01	2065	-13.80	20230620	1471	21.01	20230726	2245	-20.71	20220817	1471	21.01	20230726	0.02	N	079650	100	20 억		96303	N	N	0	N	00	N
83	20230817	150625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1780	-4	5	-0.22	10464027	6027	58.22	1768	1783	1717	2315	1249	1784	1736.19	0.48	0	477	1819	1801	1766	1748	1713	1810	1757	20	533	100	1240	1	1	20000000	356	30.17	0.52	12	0.03	59.00	3445.00	2245	20220817	-20.71	1471	20230726	21.01	2065	-13.80	20230620	1471	21.01	20230726	2245	-20.71	20220817	1471	21.01	20230726	0.02	N	079650	100	20 억		96303	N	N	0	N	00	N
84	20230817	140619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1723	-61	5	-3.42	10371020	5974	57.71	1768	1783	1717	2315	1249	1784	1736.03	0.48	0	478	1819	1801	1766	1748	1713	1810	1757	20	533	100	1240	1	1	20000000	345	29.20	0.50	12	0.03	59.00	3445.00	2245	20220817	-23.25	1471	20230726	17.13	2065	-16.56	20230620	1471	17.13	20230726	2245	-23.25	20220817	1471	17.13	20230726	0.02	N	079650	100	20 억		96303	N	N	0	N	00	N
85	20230817	130617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1720	-64	5	-3.59	7557801	4339	41.91	1768	1783	1717	2315	1249	1784	1741.83	0.48	0	454	1819	1801	1766	1748	1713	1810	1757	20	533	100	1240	1	1	20000000	344	29.15	0.50	12	0.02	59.00	3445.00	2245	20220817	-23.39	1471	20230726	16.93	2065	-16.71	20230620	1471	16.93	20230726	2245	-23.39	20220817	1471	16.93	20230726	0.02	N	079650	100	20 억		96303	N	N	0	N	00	N
86	20230817	120620	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1720	-64	5	-3.59	6842281	3923	37.90	1768	1783	1717	2315	1249	1784	1744.15	0.48	0	454	1819	1801	1766	1748	1713	1810	1757	20	533	100	1240	1	1	20000000	344	29.15	0.50	12	0.02	59.00	3445.00	2245	20220817	-23.39	1471	20230726	16.93	2065	-16.71	20230620	1471	16.93	20230726	2245	-23.39	20220817	1471	16.93	20230726	0.02	N	079650	100	20 억		96303	N	N	0	N	00	N
87	20230817	110618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1720	-64	5	-3.59	6005448	3436	33.19	1768	1783	1719	2315	1249	1784	1747.80	0.48	0	454	1819	1801	1766	1748	1713	1810	1757	20	533	100	1240	1	1	20000000	344	29.15	0.50	12	0.02	59.00	3445.00	2245	20220817	-23.39	1471	20230726	16.93	2065	-16.71	20230620	1471	16.93	20230726	2245	-23.39	20220817	1471	16.93	20230726	0.02	N	079650	100	20 억		96303	N	N	0	N	00	N
88	20230817	100616	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1721	-63	5	-3.53	5867849	3356	32.42	1768	1783	1720	2315	1249	1784	1748.47	0.48	0	455	1819	1801	1766	1748	1713	1810	1757	20	533	100	1240	1	1	20000000	344	29.17	0.50	12	0.02	59.00	3445.00	2245	20220817	-23.34	1471	20230726	17.00	2065	-16.66	20230620	1471	17.00	20230726	2245	-23.34	20220817	1471	17.00	20230726	0.02	N	079650	100	20 억		96303	N	N	0	N	00	N
89	20230817	090615	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1768	-16	5	-0.90	1953640	1105	10.67	1768	1768	1768	2315	1249	1784	1768.00	0.48	0	0	1819	1801	1766	1748	1713	1810	1757	20	533	100	1240	1	1	20000000	354	29.97	0.51	12	0.01	59.00	3445.00	2245	20220817	-21.25	1471	20230726	20.19	2065	-14.38	20230620	1471	20.19	20230726	2245	-21.25	20220817	1471	20.19	20230726	0.02	N	079650	100	20 억		96303	N	N	0	N	00	N
90	20230816	160618	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1784	-13	5	-0.72	18132123	10352	126.43	1784	1784	1731	2335	1258	1797	1751.56	0.48	0	296	1830	1813	1784	1767	1738	1799	1753	20	538	100	1250	1	1	20000000	357	30.24	0.52	12	0.05	59.00	3445.00	2245	20220817	-20.53	1471	20230726	21.28	2065	-13.61	20230620	1471	21.28	20230726	2245	-20.53	20220817	1471	21.28	20230726	0.02	N	079650	100	20 억		96602	N	N	0	N	00	N
91	20230816	150619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1758	-39	5	-2.17	15978837	9129	111.49	1784	1784	1731	2335	1258	1797	1750.34	0.48	0	336	1830	1813	1784	1767	1738	1799	1753	20	538	100	1250	1	1	20000000	352	29.80	0.51	12	0.05	59.00	3445.00	2245	20220817	-21.69	1471	20230726	19.51	2065	-14.87	20230620	1471	19.51	20230726	2245	-21.69	20220817	1471	19.51	20230726	0.02	N	079650	100	20 억		96602	N	N	0	N	00	N
92	20230816	140617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1746	-51	5	-2.84	14201201	8114	99.10	1784	1784	1731	2335	1258	1797	1750.21	0.48	0	372	1830	1813	1784	1767	1738	1799	1753	20	538	100	1250	1	1	20000000	349	29.59	0.51	12	0.04	59.00	3445.00	2245	20220817	-22.23	1471	20230726	18.69	2065	-15.45	20230620	1471	18.69	20230726	2245	-22.23	20220817	1471	18.69	20230726	0.02	N	079650	100	20 억		96602	N	N	0	N	00	N
93	20230816	130617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1741	-56	5	-3.12	13910119	7948	97.07	1784	1784	1731	2335	1258	1797	1750.14	0.48	0	375	1830	1813	1784	1767	1738	1799	1753	20	538	100	1250	1	1	20000000	348	29.51	0.51	12	0.04	59.00	3445.00	2245	20220817	-22.45	1471	20230726	18.35	2065	-15.69	20230620	1471	18.35	20230726	2245	-22.45	20220817	1471	18.35	20230726	0.02	N	079650	100	20 억		96602	N	N	0	N	00	N
94	20230816	120625	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1731	-66	5	-3.67	12059166	6881	84.04	1784	1784	1731	2335	1258	1797	1752.53	0.48	0	375	1830	1813	1784	1767	1738	1799	1753	20	538	100	1250	1	1	20000000	346	29.34	0.50	12	0.03	59.00	3445.00	2245	20220817	-22.90	1471	20230726	17.68	2065	-16.17	20230620	1471	17.68	20230726	2245	-22.90	20220817	1471	17.68	20230726	0.02	N	079650	100	20 억		96602	N	N	0	N	00	N
95	20230816	110621	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1741	-56	5	-3.12	7849294	4460	54.47	1784	1784	1741	2335	1258	1797	1759.93	0.48	0	442	1830	1813	1784	1767	1738	1799	1753	20	538	100	1250	1	1	20000000	348	29.51	0.51	12	0.02	59.00	3445.00	2245	20220817	-22.45	1471	20230726	18.35	2065	-15.69	20230620	1471	18.35	20230726	2245	-22.45	20220817	1471	18.35	20230726	0.02	N	079650	100	20 억		96602	N	N	0	N	00	N
96	20230816	100619	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1757	-40	5	-2.23	3587052	2020	24.67	1784	1784	1757	2335	1258	1797	1775.77	0.48	0	-4	1830	1813	1784	1767	1738	1799	1753	20	538	100	1250	1	1	20000000	351	29.78	0.51	12	0.01	59.00	3445.00	2245	20220817	-21.74	1471	20230726	19.44	2065	-14.92	20230620	1471	19.44	20230726	2245	-21.74	20220817	1471	19.44	20230726	0.02	N	079650	100	20 억		96602	N	N	0	N	00	N
97	20230816	090617	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1781	-16	5	-0.89	400932	225	2.75	1784	1784	1781	2335	1258	1797	1781.92	0.48	0	0	1830	1813	1784	1767	1738	1799	1753	20	538	100	1250	1	1	20000000	356	30.19	0.52	12	0.00	59.00	3445.00	2245	20220817	-20.67	1471	20230726	21.07	2065	-13.75	20230620	1471	21.07	20230726	2245	-20.67	20220817	1471	21.07	20230726	0.02	N	079650	100	20 억		96602	N	N	0	N	00	N
98	20230814	160612	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1797	-2	5	-0.11	14584812	8188	24.39	1799	1801	1755	2335	1260	1799	1781.24	0.48	0	307	1857	1828	1771	1742	1685	1842	1756	20	537	100	1250	1	1	20000000	359	30.46	0.52	12	0.04	59.00	3445.00	2245	20220817	-19.96	1471	20230726	22.16	2065	-12.98	20230620	1471	22.16	20230726	2245	-19.96	20220817	1471	22.16	20230726	0.02	N	079650	100	20 억		96861	N	N	0	N	00	N
99	20230814	150609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1782	-17	5	-0.94	12034773	6760	20.14	1799	1801	1755	2335	1260	1799	1780.29	0.48	0	306	1857	1828	1771	1742	1685	1842	1756	20	537	100	1250	1	1	20000000	356	30.20	0.52	12	0.03	59.00	3445.00	2245	20220817	-20.62	1471	20230726	21.14	2065	-13.70	20230620	1471	21.14	20230726	2245	-20.62	20220817	1471	21.14	20230726	0.02	N	079650	100	20 억		96861	N	N	0	N	00	N
100	20230814	140611	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1778	-21	5	-1.17	12015168	6749	20.11	1799	1801	1755	2335	1260	1799	1780.29	0.48	0	306	1857	1828	1771	1742	1685	1842	1756	20	537	100	1250	1	1	20000000	356	30.14	0.52	12	0.03	59.00	3445.00	2245	20220817	-20.80	1471	20230726	20.87	2065	-13.90	20230620	1471	20.87	20230726	2245	-20.80	20220817	1471	20.87	20230726	0.02	N	079650	100	20 억		96861	N	N	0	N	00	N
101	20230814	130607	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1778	-21	5	-1.17	11440880	6426	19.14	1799	1801	1755	2335	1260	1799	1780.40	0.48	0	338	1857	1828	1771	1742	1685	1842	1756	20	537	100	1250	1	1	20000000	356	30.14	0.52	12	0.03	59.00	3445.00	2245	20220817	-20.80	1471	20230726	20.87	2065	-13.90	20230620	1471	20.87	20230726	2245	-20.80	20220817	1471	20.87	20230726	0.02	N	079650	100	20 억		96861	N	N	0	N	00	N
102	20230814	120608	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1782	-17	5	-0.94	9963745	5597	16.68	1799	1801	1755	2335	1260	1799	1780.19	0.48	0	338	1857	1828	1771	1742	1685	1842	1756	20	537	100	1250	1	1	20000000	356	30.20	0.52	12	0.03	59.00	3445.00	2245	20220817	-20.62	1471	20230726	21.14	2065	-13.70	20230620	1471	21.14	20230726	2245	-20.62	20220817	1471	21.14	20230726	0.02	N	079650	100	20 억		96861	N	N	0	N	00	N
103	20230814	110606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1793	-6	5	-0.33	9842503	5529	16.47	1799	1801	1755	2335	1260	1799	1780.16	0.48	0	344	1857	1828	1771	1742	1685	1842	1756	20	537	100	1250	1	1	20000000	359	30.39	0.52	12	0.03	59.00	3445.00	2245	20220817	-20.13	1471	20230726	21.89	2065	-13.17	20230620	1471	21.89	20230726	2245	-20.13	20220817	1471	21.89	20230726	0.02	N	079650	100	20 억		96861	N	N	0	N	00	N
104	20230814	100606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1782	-17	5	-0.94	8601068	4836	14.41	1799	1801	1755	2335	1260	1799	1778.55	0.48	0	-199	1857	1828	1771	1742	1685	1842	1756	20	537	100	1250	1	1	20000000	356	30.20	0.52	12	0.02	59.00	3445.00	2245	20220817	-20.62	1471	20230726	21.14	2065	-13.70	20230620	1471	21.14	20230726	2245	-20.62	20220817	1471	21.14	20230726	0.02	N	079650	100	20 억		96861	N	N	0	N	00	N
105	20230814	090606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1799	0	3	0.00	2979144	1656	4.93	1799	1799	1799	2335	1260	1799	1799.00	0.48	0	-138	1857	1828	1771	1742	1685	1842	1756	20	537	100	1250	1	1	20000000	360	30.49	0.52	12	0.01	59.00	3445.00	2245	20220817	-19.87	1471	20230726	22.30	2065	-12.88	20230620	1471	22.30	20230726	2245	-19.87	20220817	1471	22.30	20230726	0.02	N	079650	100	20 억		96861	N	N	0	N	00	N
106	20230811	160606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1799	4	2	0.22	59428307	33565	116.57	1795	1800	1714	2330	1257	1795	1770.54	0.48	0	489	1854	1824	1803	1773	1752	1839	1788	20	536	100	1250	1	1	20000000	360	30.49	0.52	12	0.17	59.00	3445.00	2245	20220817	-19.87	1471	20230726	22.30	2065	-12.88	20230620	1471	22.30	20230726	2245	-19.87	20220817	1471	22.30	20230726	0.02	N	079650	100	20 억		96372	N	N	0	N	00	N
107	20230811	150602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1740	-55	5	-3.06	56805335	32077	111.41	1795	1800	1714	2330	1257	1795	1770.91	0.48	0	490	1854	1824	1803	1773	1752	1839	1788	20	536	100	1250	1	1	20000000	348	29.49	0.51	12	0.16	59.00	3445.00	2245	20220817	-22.49	1471	20230726	18.29	2065	-15.74	20230620	1471	18.29	20230726	2245	-22.49	20220817	1471	18.29	20230726	0.02	N	079650	100	20 억		96372	N	N	0	N	00	N
108	20230811	140604	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1777	-18	5	-1.00	33764273	18879	65.57	1795	1800	1777	2330	1257	1795	1788.46	0.48	0	1349	1854	1824	1803	1773	1752	1839	1788	20	536	100	1250	1	1	20000000	355	30.12	0.52	12	0.09	59.00	3445.00	2245	20220817	-20.85	1471	20230726	20.80	2065	-13.95	20230620	1471	20.80	20230726	2245	-20.85	20220817	1471	20.80	20230726	0.02	N	079650	100	20 억		96372	N	N	0	N	00	N
109	20230811	130600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1783	-12	5	-0.67	30018746	16773	58.25	1795	1800	1778	2330	1257	1795	1789.71	0.48	0	1350	1854	1824	1803	1773	1752	1839	1788	20	536	100	1250	1	1	20000000	357	30.22	0.52	12	0.08	59.00	3445.00	2245	20220817	-20.58	1471	20230726	21.21	2065	-13.66	20230620	1471	21.21	20230726	2245	-20.58	20220817	1471	21.21	20230726	0.02	N	079650	100	20 억		96372	N	N	0	N	00	N
110	20230811	120558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1782	-13	5	-0.72	29895607	16704	58.01	1795	1800	1778	2330	1257	1795	1789.73	0.48	0	1350	1854	1824	1803	1773	1752	1839	1788	20	536	100	1250	1	1	20000000	356	30.20	0.52	12	0.08	59.00	3445.00	2245	20220817	-20.62	1471	20230726	21.14	2065	-13.70	20230620	1471	21.14	20230726	2245	-20.62	20220817	1471	21.14	20230726	0.02	N	079650	100	20 억		96372	N	N	0	N	00	N
111	20230811	110556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1785	-10	5	-0.56	29667507	16576	57.57	1795	1800	1778	2330	1257	1795	1789.79	0.48	0	1342	1854	1824	1803	1773	1752	1839	1788	20	536	100	1250	1	1	20000000	357	30.25	0.52	12	0.08	59.00	3445.00	2245	20220817	-20.49	1471	20230726	21.35	2065	-13.56	20230620	1471	21.35	20230726	2245	-20.49	20220817	1471	21.35	20230726	0.02	N	079650	100	20 억		96372	N	N	0	N	00	N
112	20230811	100555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1798	3	2	0.17	4037126	2248	7.81	1795	1799	1795	2330	1257	1795	1795.87	0.48	0	-12	1854	1824	1803	1773	1752	1839	1788	20	536	100	1250	1	1	20000000	360	30.47	0.52	12	0.01	59.00	3445.00	2245	20220817	-19.91	1471	20230726	22.23	2065	-12.93	20230620	1471	22.23	20230726	2245	-19.91	20220817	1471	22.23	20230726	0.02	N	079650	100	20 억		96372	N	N	0	N	00	N
113	20230811	090602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1795	0	3	0.00	1848870	1030	3.58	1795	1797	1795	2330	1257	1795	1795.02	0.48	0	-10	1854	1824	1803	1773	1752	1839	1788	20	536	100	1250	1	1	20000000	359	30.42	0.52	12	0.01	59.00	3445.00	2245	20220817	-20.04	1471	20230726	22.03	2065	-13.08	20230620	1471	22.03	20230726	2245	-20.04	20220817	1471	22.03	20230726	0.02	N	079650	100	20 억		96372	N	N	0	N	00	N
114	20230810	160557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1795	6	2	0.34	51512301	28793	294.95	1789	1833	1782	2325	1253	1789	1789.06	0.48	0	-75	1861	1825	1753	1717	1645	1843	1735	20	536	100	1250	1	1	20000000	359	30.42	0.52	12	0.14	59.00	3445.00	2245	20220809	-20.04	1471	20230726	22.03	2065	-13.08	20230620	1471	22.03	20230726	2245	-20.04	20220817	1471	22.03	20230726	0.02	N	079650	100	20 억		96447	N	N	0	N	00	N
115	20230810	150554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1790	1	2	0.06	39140092	21879	224.12	1789	1833	1785	2325	1253	1789	1788.93	0.48	0	-75	1861	1825	1753	1717	1645	1843	1735	20	536	100	1250	1	1	20000000	358	30.34	0.52	12	0.11	59.00	3445.00	2245	20220809	-20.27	1471	20230726	21.69	2065	-13.32	20230620	1471	21.69	20230726	2245	-20.27	20220817	1471	21.69	20230726	0.02	N	079650	100	20 억		96447	N	N	0	N	00	N
116	20230810	140554	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1792	3	2	0.17	38657788	21609	221.36	1789	1833	1785	2325	1253	1789	1788.97	0.48	0	-75	1861	1825	1753	1717	1645	1843	1735	20	536	100	1250	1	1	20000000	358	30.37	0.52	12	0.11	59.00	3445.00	2245	20220809	-20.18	1471	20230726	21.82	2065	-13.22	20230620	1471	21.82	20230726	2245	-20.18	20220817	1471	21.82	20230726	0.02	N	079650	100	20 억		96447	N	N	0	N	00	N
117	20230810	130549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1792	3	2	0.17	38109591	21303	218.22	1789	1833	1785	2325	1253	1789	1788.93	0.48	0	-75	1861	1825	1753	1717	1645	1843	1735	20	536	100	1250	1	1	20000000	358	30.37	0.52	12	0.11	59.00	3445.00	2245	20220809	-20.18	1471	20230726	21.82	2065	-13.22	20230620	1471	21.82	20230726	2245	-20.18	20220817	1471	21.82	20230726	0.02	N	079650	100	20 억		96447	N	N	0	N	00	N
118	20230810	120558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1785	-4	5	-0.22	35296922	19729	202.10	1789	1833	1785	2325	1253	1789	1789.09	0.48	0	-75	1861	1825	1753	1717	1645	1843	1735	20	536	100	1250	1	1	20000000	357	30.25	0.52	12	0.10	59.00	3445.00	2245	20220809	-20.49	1471	20230726	21.35	2065	-13.56	20230620	1471	21.35	20230726	2245	-20.49	20220817	1471	21.35	20230726	0.02	N	079650	100	20 억		96447	N	N	0	N	00	N
119	20230810	110558	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1792	3	2	0.17	10057799	5624	57.61	1789	1833	1786	2325	1253	1789	1788.37	0.48	0	-75	1861	1825	1753	1717	1645	1843	1735	20	536	100	1250	1	1	20000000	358	30.37	0.52	12	0.03	59.00	3445.00	2245	20220809	-20.18	1471	20230726	21.82	2065	-13.22	20230620	1471	21.82	20230726	2245	-20.18	20220817	1471	21.82	20230726	0.02	N	079650	100	20 억		96447	N	N	0	N	00	N
120	20230810	100557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1789	0	3	0.00	7876617	4405	45.12	1789	1833	1786	2325	1253	1789	1788.11	0.48	0	-75	1861	1825	1753	1717	1645	1843	1735	20	536	100	1250	1	1	20000000	358	30.32	0.52	12	0.02	59.00	3445.00	2245	20220809	-20.31	1471	20230726	21.62	2065	-13.37	20230620	1471	21.62	20230726	2245	-20.31	20220817	1471	21.62	20230726	0.02	N	079650	100	20 억		96447	N	N	0	N	00	N
121	20230810	090603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1787	-2	5	-0.11	2917742	1630	16.70	1789	1833	1787	2325	1253	1789	1790.03	0.48	0	-51	1861	1825	1753	1717	1645	1843	1735	20	536	100	1250	1	1	20000000	357	30.29	0.52	12	0.01	59.00	3445.00	2245	20220809	-20.40	1471	20230726	21.48	2065	-13.46	20230620	1471	21.48	20230726	2245	-20.40	20220817	1471	21.48	20230726	0.02	N	079650	100	20 억		96447	N	N	0	N	00	N
122	20230809	160555	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1789	49	2	2.82	16945280	9762	96.32	1722	1789	1681	2260	1218	1740	1735.84	0.48	0	-90	1775	1757	1722	1704	1669	1766	1713	20	521	100	1210	1	1	20000000	358	30.32	0.52	12	0.05	59.00	3445.00	2245	20220809	-20.31	1471	20230726	21.62	2065	-13.37	20230620	1471	21.62	20230726	2245	-20.31	20220809	1471	21.62	20230726	0.02	N	079650	100	20 억		96537	N	N	0	N	00	N
123	20230809	150547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1768	28	2	1.61	15220193	8796	86.79	1722	1768	1681	2260	1218	1740	1730.35	0.48	0	-90	1775	1757	1722	1704	1669	1766	1713	20	521	100	1210	1	1	20000000	354	29.97	0.51	12	0.04	59.00	3445.00	2245	20220809	-21.25	1471	20230726	20.19	2065	-14.38	20230620	1471	20.19	20230726	2245	-21.25	20220809	1471	20.19	20230726	0.02	N	079650	100	20 억		96537	N	N	0	N	00	N
124	20230809	140548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1757	17	2	0.98	14578198	8431	83.19	1722	1757	1681	2260	1218	1740	1729.12	0.48	0	-90	1775	1757	1722	1704	1669	1766	1713	20	521	100	1210	1	1	20000000	351	29.78	0.51	12	0.04	59.00	3445.00	2245	20220809	-21.74	1471	20230726	19.44	2065	-14.92	20230620	1471	19.44	20230726	2245	-21.74	20220809	1471	19.44	20230726	0.02	N	079650	100	20 억		96537	N	N	0	N	00	N
125	20230809	130600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1747	7	2	0.40	13481132	7802	76.98	1722	1757	1681	2260	1218	1740	1727.91	0.48	0	-90	1775	1757	1722	1704	1669	1766	1713	20	521	100	1210	1	1	20000000	349	29.61	0.51	12	0.04	59.00	3445.00	2245	20220809	-22.18	1471	20230726	18.76	2065	-15.40	20230620	1471	18.76	20230726	2245	-22.18	20220809	1471	18.76	20230726	0.02	N	079650	100	20 억		96537	N	N	0	N	00	N
126	20230809	120557	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1749	9	2	0.52	13038930	7549	74.48	1722	1757	1681	2260	1218	1740	1727.24	0.48	0	-90	1775	1757	1722	1704	1669	1766	1713	20	521	100	1210	1	1	20000000	350	29.64	0.51	12	0.04	59.00	3445.00	2245	20220809	-22.09	1471	20230726	18.90	2065	-15.30	20230620	1471	18.90	20230726	2245	-22.09	20220809	1471	18.90	20230726	0.02	N	079650	100	20 억		96537	N	N	0	N	00	N
127	20230809	110556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1730	-10	5	-0.57	9538405	5538	54.64	1722	1740	1681	2260	1218	1740	1722.36	0.48	0	-91	1775	1757	1722	1704	1669	1766	1713	20	521	100	1210	1	1	20000000	346	29.32	0.50	12	0.03	59.00	3445.00	2245	20220809	-22.94	1471	20230726	17.61	2065	-16.22	20230620	1471	17.61	20230726	2245	-22.94	20220809	1471	17.61	20230726	0.02	N	079650	100	20 억		96537	N	N	0	N	00	N
128	20230809	100547	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1716	-24	5	-1.38	2516393	1481	14.61	1722	1722	1681	2260	1218	1740	1699.12	0.48	0	26	1775	1757	1722	1704	1669	1766	1713	20	521	100	1210	1	1	20000000	343	29.08	0.50	12	0.01	59.00	3445.00	2245	20220809	-23.56	1471	20230726	16.66	2065	-16.90	20230620	1471	16.66	20230726	2245	-23.56	20220809	1471	16.66	20230726	0.02	N	079650	100	20 억		96537	N	N	0	N	00	N
129	20230809	090549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1722	-18	5	-1.03	549318	319	3.15	1722	1722	1722	2260	1218	1740	1722.00	0.48	0	0	1775	1757	1722	1704	1669	1766	1713	20	521	100	1210	1	1	20000000	344	29.19	0.50	12	0.00	59.00	3445.00	2245	20220809	-23.30	1471	20230726	17.06	2065	-16.61	20230620	1471	17.06	20230726	2245	-23.30	20220809	1471	17.06	20230726	0.02	N	079650	100	20 억		96537	N	N	0	N	00	N
130	20230808	160600	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1740	10	2	0.58	17392681	10135	123.63	1695	1740	1687	2245	1211	1730	1716.10	0.48	0	472	1741	1735	1724	1718	1707	1738	1721	20	517	100	1210	1	1	20000000	348	29.49	0.51	12	0.05	59.00	3445.00	2260	20220805	-23.01	1471	20230726	18.29	2065	-15.74	20230620	1471	18.29	20230726	2245	-22.49	20220809	1471	18.29	20230726	0.02	N	079650	100	20 억		96650	N	N	0	N	00	N
131	20230808	150553	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1730	0	3	0.00	16476951	9608	117.20	1695	1730	1687	2245	1211	1730	1714.92	0.48	0	539	1741	1735	1724	1718	1707	1738	1721	20	517	100	1210	1	1	20000000	346	29.32	0.50	12	0.05	59.00	3445.00	2260	20220805	-23.45	1471	20230726	17.61	2065	-16.22	20230620	1471	17.61	20230726	2245	-22.94	20220809	1471	17.61	20230726	0.02	N	079650	100	20 억		96650	N	N	0	N	00	N
132	20230808	140550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1716	-14	5	-0.81	6021062	3541	43.19	1695	1719	1687	2245	1211	1730	1700.38	0.48	0	-22	1741	1735	1724	1718	1707	1738	1721	20	517	100	1210	1	1	20000000	343	29.08	0.50	12	0.02	59.00	3445.00	2260	20220805	-24.07	1471	20230726	16.66	2065	-16.90	20230620	1471	16.66	20230726	2245	-23.56	20220809	1471	16.66	20230726	0.02	N	079650	100	20 억		96650	N	N	0	N	00	N
133	20230808	130543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1716	-14	5	-0.81	6021062	3541	43.19	1695	1719	1687	2245	1211	1730	1700.38	0.48	0	-22	1741	1735	1724	1718	1707	1738	1721	20	517	100	1210	1	1	20000000	343	29.08	0.50	12	0.02	59.00	3445.00	2260	20220805	-24.07	1471	20230726	16.66	2065	-16.90	20230620	1471	16.66	20230726	2245	-23.56	20220809	1471	16.66	20230726	0.02	N	079650	100	20 억		96650	N	N	0	N	00	N
134	20230808	120549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1712	-18	5	-1.04	5843294	3437	41.92	1695	1719	1687	2245	1211	1730	1700.11	0.48	0	-21	1741	1735	1724	1718	1707	1738	1721	20	517	100	1210	1	1	20000000	342	29.02	0.50	12	0.02	59.00	3445.00	2260	20220805	-24.25	1471	20230726	16.38	2065	-17.09	20230620	1471	16.38	20230726	2245	-23.74	20220809	1471	16.38	20230726	0.02	N	079650	100	20 억		96650	N	N	0	N	00	N
135	20230808	110542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1709	-21	5	-1.21	5359627	3154	38.47	1695	1719	1687	2245	1211	1730	1699.31	0.48	0	-15	1741	1735	1724	1718	1707	1738	1721	20	517	100	1210	1	1	20000000	342	28.97	0.50	12	0.02	59.00	3445.00	2260	20220805	-24.38	1471	20230726	16.18	2065	-17.24	20230620	1471	16.18	20230726	2245	-23.88	20220809	1471	16.18	20230726	0.02	N	079650	100	20 억		96650	N	N	0	N	00	N
136	20230808	100552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1694	-36	5	-2.08	3138644	1855	22.63	1695	1718	1687	2245	1211	1730	1691.99	0.48	0	-8	1741	1735	1724	1718	1707	1738	1721	20	517	100	1210	1	1	20000000	339	28.71	0.49	12	0.01	59.00	3445.00	2260	20220805	-25.04	1471	20230726	15.16	2065	-17.97	20230620	1471	15.16	20230726	2245	-24.54	20220809	1471	15.16	20230726	0.02	N	079650	100	20 억		96650	N	N	0	N	00	N
137	20230808	090552	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1718	-12	5	-0.69	924028	545	6.65	1695	1718	1695	2245	1211	1730	1695.46	0.48	0	-10	1741	1735	1724	1718	1707	1738	1721	20	517	100	1210	1	1	20000000	344	29.12	0.50	12	0.00	59.00	3445.00	2260	20220805	-23.98	1471	20230726	16.79	2065	-16.80	20230620	1471	16.79	20230726	2245	-23.47	20220809	1471	16.79	20230726	0.02	N	079650	100	20 억		96650	N	N	0	N	00	N
138	20230807	160549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1730	0	3	0.00	14077388	8196	42.88	1713	1730	1713	2245	1211	1730	1717.59	0.48	0	6	1783	1756	1713	1686	1643	1770	1700	20	517	100	1210	1	1	20000000	346	29.32	0.50	12	0.04	59.00	3445.00	2360	20220804	-26.69	1471	20230726	17.61	2065	-16.22	20230620	1471	17.61	20230726	2245	-22.94	20220809	1471	17.61	20230726	0.02	N	079650	100	20 억		96643	N	N	0	N	00	N
139	20230807	150548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1722	-8	5	-0.46	13491704	7857	41.11	1713	1722	1713	2245	1211	1730	1717.16	0.48	0	4	1783	1756	1713	1686	1643	1770	1700	20	517	100	1210	1	1	20000000	344	29.19	0.50	12	0.04	59.00	3445.00	2360	20220804	-27.03	1471	20230726	17.06	2065	-16.61	20230620	1471	17.06	20230726	2245	-23.30	20220809	1471	17.06	20230726	0.02	N	079650	100	20 억		96643	N	N	0	N	00	N
140	20230807	140550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1721	-9	5	-0.52	12572533	7322	38.31	1713	1722	1713	2245	1211	1730	1717.09	0.48	0	2	1783	1756	1713	1686	1643	1770	1700	20	517	100	1210	1	1	20000000	344	29.17	0.50	12	0.04	59.00	3445.00	2360	20220804	-27.08	1471	20230726	17.00	2065	-16.66	20230620	1471	17.00	20230726	2245	-23.34	20220809	1471	17.00	20230726	0.02	N	079650	100	20 억		96643	N	N	0	N	00	N
141	20230807	130546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1722	-8	5	-0.46	5795618	3378	17.67	1713	1722	1713	2245	1211	1730	1715.70	0.48	0	2	1783	1756	1713	1686	1643	1770	1700	20	517	100	1210	1	1	20000000	344	29.19	0.50	12	0.02	59.00	3445.00	2360	20220804	-27.03	1471	20230726	17.06	2065	-16.61	20230620	1471	17.06	20230726	2245	-23.30	20220809	1471	17.06	20230726	0.02	N	079650	100	20 억		96643	N	N	0	N	00	N
142	20230807	120544	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1722	-8	5	-0.46	5652693	3295	17.24	1713	1722	1713	2245	1211	1730	1715.54	0.48	0	2	1783	1756	1713	1686	1643	1770	1700	20	517	100	1210	1	1	20000000	344	29.19	0.50	12	0.02	59.00	3445.00	2360	20220804	-27.03	1471	20230726	17.06	2065	-16.61	20230620	1471	17.06	20230726	2245	-23.30	20220809	1471	17.06	20230726	0.02	N	079650	100	20 억		96643	N	N	0	N	00	N
143	20230807	110540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1721	-9	5	-0.52	5435733	3169	16.58	1713	1721	1713	2245	1211	1730	1715.28	0.48	0	2	1783	1756	1713	1686	1643	1770	1700	20	517	100	1210	1	1	20000000	344	29.17	0.50	12	0.02	59.00	3445.00	2360	20220804	-27.08	1471	20230726	17.00	2065	-16.66	20230620	1471	17.00	20230726	2245	-23.34	20220809	1471	17.00	20230726	0.02	N	079650	100	20 억		96643	N	N	0	N	00	N
144	20230807	100546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1717	-13	5	-0.75	2510894	1465	7.67	1713	1721	1713	2245	1211	1730	1713.92	0.48	0	-10	1783	1756	1713	1686	1643	1770	1700	20	517	100	1210	1	1	20000000	343	29.10	0.50	12	0.01	59.00	3445.00	2360	20220804	-27.25	1471	20230726	16.72	2065	-16.85	20230620	1471	16.72	20230726	2245	-23.52	20220809	1471	16.72	20230726	0.02	N	079650	100	20 억		96643	N	N	0	N	00	N
145	20230807	090545	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1721	-9	5	-0.52	1152881	673	3.52	1713	1721	1713	2245	1211	1730	1713.05	0.48	0	0	1783	1756	1713	1686	1643	1770	1700	20	517	100	1210	1	1	20000000	344	29.17	0.50	12	0.00	59.00	3445.00	2360	20220804	-27.08	1471	20230726	17.00	2065	-16.66	20230620	1471	17.00	20230726	2245	-23.34	20220809	1471	17.00	20230726	0.02	N	079650	100	20 억		96643	N	N	0	N	00	N
146	20230804	160540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1730	4	2	0.23	32990573	19112	91.85	1726	1740	1670	2240	1209	1726	1726.17	0.48	0	19	1754	1739	1711	1696	1668	1747	1704	20	515	100	1200	1	1	20000000	346	29.32	0.50	12	0.10	59.00	3445.00	2360	20220804	-26.69	1471	20230726	17.61	2065	-16.22	20230620	1471	17.61	20230726	2360	-26.69	20220804	1471	17.61	20230726	0.02	N	079650	100	20 억		96617	N	N	0	N	00	N
147	20230804	150542	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1733	7	2	0.41	32817573	19012	91.37	1726	1740	1670	2240	1209	1726	1726.15	0.48	0	19	1754	1739	1711	1696	1668	1747	1704	20	515	100	1200	1	1	20000000	347	29.37	0.50	12	0.10	59.00	3445.00	2360	20220804	-26.57	1471	20230726	17.81	2065	-16.08	20230620	1471	17.81	20230726	2360	-26.57	20220804	1471	17.81	20230726	0.02	N	079650	100	20 억		96617	N	N	0	N	00	N
148	20230804	140548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1740	14	2	0.81	25068980	14551	69.93	1726	1740	1670	2240	1209	1726	1722.84	0.48	0	-104	1754	1739	1711	1696	1668	1747	1704	20	515	100	1200	1	1	20000000	348	29.49	0.51	12	0.07	59.00	3445.00	2360	20220804	-26.27	1471	20230726	18.29	2065	-15.74	20230620	1471	18.29	20230726	2360	-26.27	20220804	1471	18.29	20230726	0.02	N	079650	100	20 억		96617	N	N	0	N	00	N
149	20230804	130540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1739	13	2	0.75	23484699	13640	65.55	1726	1739	1670	2240	1209	1726	1721.75	0.48	0	-69	1754	1739	1711	1696	1668	1747	1704	20	515	100	1200	1	1	20000000	348	29.47	0.50	12	0.07	59.00	3445.00	2360	20220804	-26.31	1471	20230726	18.22	2065	-15.79	20230620	1471	18.22	20230726	2360	-26.31	20220804	1471	18.22	20230726	0.02	N	079650	100	20 억		96617	N	N	0	N	00	N
150	20230804	120538	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1709	-17	5	-0.98	15256659	8874	42.65	1726	1728	1670	2240	1209	1726	1719.25	0.48	0	-37	1754	1739	1711	1696	1668	1747	1704	20	515	100	1200	1	1	20000000	342	28.97	0.50	12	0.04	59.00	3445.00	2360	20220804	-27.58	1471	20230726	16.18	2065	-17.24	20230620	1471	16.18	20230726	2360	-27.58	20220804	1471	16.18	20230726	0.02	N	079650	100	20 억		96617	N	N	0	N	00	N
151	20230804	110543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1708	-18	5	-1.04	14595928	8491	40.81	1726	1728	1670	2240	1209	1726	1718.99	0.48	0	-37	1754	1739	1711	1696	1668	1747	1704	20	515	100	1200	1	1	20000000	342	28.95	0.50	12	0.04	59.00	3445.00	2360	20220804	-27.63	1471	20230726	16.11	2065	-17.29	20230620	1471	16.11	20230726	2360	-27.63	20220804	1471	16.11	20230726	0.02	N	079650	100	20 억		96617	N	N	0	N	00	N
152	20230804	100536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1707	-19	5	-1.10	12404693	7217	34.68	1726	1728	1670	2240	1209	1726	1718.82	0.48	0	-29	1754	1739	1711	1696	1668	1747	1704	20	515	100	1200	1	1	20000000	341	28.93	0.50	12	0.04	59.00	3445.00	2360	20220804	-27.67	1471	20230726	16.04	2065	-17.34	20230620	1471	16.04	20230726	2360	-27.67	20220804	1471	16.04	20230726	0.02	N	079650	100	20 억		96617	N	N	0	N	00	N
153	20230804	090536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1726	0	3	0.00	10631594	6159	29.60	1726	1728	1726	2240	1209	1726	1726.19	0.48	0	-33	1754	1739	1711	1696	1668	1747	1704	20	515	100	1200	1	1	20000000	345	29.25	0.50	12	0.03	59.00	3445.00	2360	20220804	-26.86	1471	20230726	17.34	2065	-16.42	20230620	1471	17.34	20230726	2360	-26.86	20220804	1471	17.34	20230726	0.02	N	079650	100	20 억		96617	N	N	0	N	00	N
154	20230803	160537	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1726	-9	5	-0.52	35689808	20808	133.90	1683	1726	1683	2255	1215	1735	1715.19	0.48	0	603	1763	1749	1726	1712	1689	1756	1719	20	520	100	1210	1	1	20000000	345	29.25	0.50	12	0.10	59.00	3445.00	2360	20220804	-26.86	1471	20230726	17.34	2065	-16.42	20230620	1471	17.34	20230726	2360	-26.86	20220804	1471	17.34	20230726	0.02	N	079650	100	20 억		96596	N	N	0	N	00	N
155	20230803	150540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1714	-21	5	-1.21	35086972	20458	131.65	1683	1724	1683	2255	1215	1735	1715.07	0.48	0	600	1763	1749	1726	1712	1689	1756	1719	20	520	100	1210	1	1	20000000	343	29.05	0.50	12	0.10	59.00	3445.00	2360	20220804	-27.37	1471	20230726	16.52	2065	-17.00	20230620	1471	16.52	20230726	2360	-27.37	20220804	1471	16.52	20230726	0.02	N	079650	100	20 억		96596	N	N	0	N	00	N
156	20230803	140534	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1719	-16	5	-0.92	33258410	19392	124.79	1683	1724	1683	2255	1215	1735	1715.06	0.48	0	490	1763	1749	1726	1712	1689	1756	1719	20	520	100	1210	1	1	20000000	344	29.14	0.50	12	0.10	59.00	3445.00	2360	20220804	-27.16	1471	20230726	16.86	2065	-16.76	20230620	1471	16.86	20230726	2360	-27.16	20220804	1471	16.86	20230726	0.02	N	079650	100	20 억		96596	N	N	0	N	00	N
157	20230803	130538	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1719	-16	5	-0.92	24969156	14565	93.73	1683	1724	1683	2255	1215	1735	1714.33	0.48	0	490	1763	1749	1726	1712	1689	1756	1719	20	520	100	1210	1	1	20000000	344	29.14	0.50	12	0.07	59.00	3445.00	2360	20220804	-27.16	1471	20230726	16.86	2065	-16.76	20230620	1471	16.86	20230726	2360	-27.16	20220804	1471	16.86	20230726	0.02	N	079650	100	20 억		96596	N	N	0	N	00	N
158	20230803	120539	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1717	-18	5	-1.04	22593186	13183	84.83	1683	1719	1683	2255	1215	1735	1713.81	0.48	0	483	1763	1749	1726	1712	1689	1756	1719	20	520	100	1210	1	1	20000000	343	29.10	0.50	12	0.07	59.00	3445.00	2360	20220804	-27.25	1471	20230726	16.72	2065	-16.85	20230620	1471	16.72	20230726	2360	-27.25	20220804	1471	16.72	20230726	0.02	N	079650	100	20 억		96596	N	N	0	N	00	N
159	20230803	110534	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1717	-18	5	-1.04	20517651	11974	77.05	1683	1719	1683	2255	1215	1735	1713.52	0.48	0	-93	1763	1749	1726	1712	1689	1756	1719	20	520	100	1210	1	1	20000000	343	29.10	0.50	12	0.06	59.00	3445.00	2360	20220804	-27.25	1471	20230726	16.72	2065	-16.85	20230620	1471	16.72	20230726	2360	-27.25	20220804	1471	16.72	20230726	0.02	N	079650	100	20 억		96596	N	N	0	N	00	N
160	20230803	100533	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1719	-16	5	-0.92	9694984	5671	36.49	1683	1719	1683	2255	1215	1735	1709.57	0.48	0	-50	1763	1749	1726	1712	1689	1756	1719	20	520	100	1210	1	1	20000000	344	29.14	0.50	12	0.03	59.00	3445.00	2360	20220804	-27.16	1471	20230726	16.86	2065	-16.76	20230620	1471	16.86	20230726	2360	-27.16	20220804	1471	16.86	20230726	0.02	N	079650	100	20 억		96596	N	N	0	N	00	N
161	20230803	090532	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1711	-24	5	-1.38	1232692	730	4.70	1683	1711	1683	2255	1215	1735	1688.62	0.48	0	-2	1763	1749	1726	1712	1689	1756	1719	20	520	100	1210	1	1	20000000	342	29.00	0.50	12	0.00	59.00	3445.00	2360	20220804	-27.50	1471	20230726	16.32	2065	-17.14	20230620	1471	16.32	20230726	2360	-27.50	20220804	1471	16.32	20230726	0.02	N	079650	100	20 억		96596	N	N	0	N	00	N
162	20230802	160536	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1735	11	2	0.64	26717034	15540	43.68	1725	1740	1703	2240	1207	1724	1719.24	0.49	0	159	1776	1750	1698	1672	1620	1763	1685	20	516	100	1200	1	1	20000000	347	29.41	0.50	12	0.08	59.00	3445.00	2360	20220804	-26.48	1471	20230726	17.95	2065	-15.98	20230620	1471	17.95	20230726	2360	-26.48	20220804	1471	17.95	20230726	0.02	N	079650	100	20 억		97037	N	N	0	N	00	N
163	20230802	150543	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1735	11	2	0.64	25555283	14867	41.79	1725	1740	1703	2240	1207	1724	1718.93	0.49	0	489	1776	1750	1698	1672	1620	1763	1685	20	516	100	1200	1	1	20000000	347	29.41	0.50	12	0.07	59.00	3445.00	2360	20220804	-26.48	1471	20230726	17.95	2065	-15.98	20230620	1471	17.95	20230726	2360	-26.48	20220804	1471	17.95	20230726	0.02	N	079650	100	20 억		97037	N	N	0	N	00	N
164	20230802	140537	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1725	1	2	0.06	17757185	10350	29.09	1725	1725	1703	2240	1207	1724	1715.67	0.49	0	123	1776	1750	1698	1672	1620	1763	1685	20	516	100	1200	1	1	20000000	345	29.24	0.50	12	0.05	59.00	3445.00	2360	20220804	-26.91	1471	20230726	17.27	2065	-16.46	20230620	1471	17.27	20230726	2360	-26.91	20220804	1471	17.27	20230726	0.02	N	079650	100	20 억		97037	N	N	0	N	00	N
165	20230802	130535	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1719	-5	5	-0.29	16480434	9607	27.00	1725	1725	1703	2240	1207	1724	1715.46	0.49	0	-452	1776	1750	1698	1672	1620	1763	1685	20	516	100	1200	1	1	20000000	344	29.14	0.50	12	0.05	59.00	3445.00	2360	20220804	-27.16	1471	20230726	16.86	2065	-16.76	20230620	1471	16.86	20230726	2360	-27.16	20220804	1471	16.86	20230726	0.02	N	079650	100	20 억		97037	N	N	0	N	00	N
166	20230802	120530	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1706	-18	5	-1.04	14859038	8663	24.35	1725	1725	1703	2240	1207	1724	1715.23	0.49	0	-451	1776	1750	1698	1672	1620	1763	1685	20	516	100	1200	1	1	20000000	341	28.92	0.50	12	0.04	59.00	3445.00	2360	20220804	-27.71	1471	20230726	15.98	2065	-17.38	20230620	1471	15.98	20230726	2360	-27.71	20220804	1471	15.98	20230726	0.02	N	079650	100	20 억		97037	N	N	0	N	00	N
167	20230802	110529	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1703	-21	5	-1.22	14148371	8246	23.18	1725	1725	1703	2240	1207	1724	1715.79	0.49	0	-446	1776	1750	1698	1672	1620	1763	1685	20	516	100	1200	1	1	20000000	341	28.86	0.49	12	0.04	59.00	3445.00	2360	20220804	-27.84	1471	20230726	15.77	2065	-17.53	20230620	1471	15.77	20230726	2360	-27.84	20220804	1471	15.77	20230726	0.02	N	079650	100	20 억		97037	N	N	0	N	00	N
168	20230802	100531	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1717	-7	5	-0.41	11453891	6666	18.74	1725	1725	1708	2240	1207	1724	1718.26	0.49	0	-487	1776	1750	1698	1672	1620	1763	1685	20	516	100	1200	1	1	20000000	343	29.10	0.50	12	0.03	59.00	3445.00	2360	20220804	-27.25	1471	20230726	16.72	2065	-16.85	20230620	1471	16.72	20230726	2360	-27.25	20220804	1471	16.72	20230726	0.02	N	079650	100	20 억		97037	N	N	0	N	00	N
169	20230802	090531	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1724	0	3	0.00	6234471	3616	10.16	1725	1725	1724	2240	1207	1724	1724.13	0.49	0	-444	1776	1750	1698	1672	1620	1763	1685	20	516	100	1200	1	1	20000000	345	29.22	0.50	12	0.02	59.00	3445.00	2360	20220804	-26.95	1471	20230726	17.20	2065	-16.51	20230620	1471	17.20	20230726	2360	-26.95	20220804	1471	17.20	20230726	0.02	N	079650	100	20 억		97037	N	N	0	N	00	N
170	20230801	160532	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1724	28	2	1.65	59704988	35549	273.75	1696	1724	1646	2200	1188	1696	1679.51	0.49	0	-568	1759	1727	1664	1632	1569	1743	1648	20	506	100	1180	1	1	20000000	345	29.22	0.50	12	0.18	59.00	3445.00	2360	20220804	-26.95	1471	20230726	17.20	2065	-16.51	20230620	1471	17.20	20230726	2360	-26.95	20220804	1471	17.20	20230726	0.02	N	079650	100	20 억		97600	N	N	0	N	00	N
171	20230801	150528	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1677	-19	5	-1.12	47338866	28193	217.10	1696	1698	1657	2200	1188	1696	1679.10	0.49	0	-507	1759	1727	1664	1632	1569	1743	1648	20	506	100	1180	1	1	20000000	335	28.42	0.49	12	0.14	59.00	3445.00	2360	20220804	-28.94	1471	20230726	14.00	2065	-18.79	20230620	1471	14.00	20230726	2360	-28.94	20220804	1471	14.00	20230726	0.02	N	079650	100	20 억		97600	N	N	0	N	00	N
172	20230801	140540	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1668	-28	5	-1.65	45867254	27313	210.33	1696	1698	1657	2200	1188	1696	1679.32	0.49	0	-507	1759	1727	1664	1632	1569	1743	1648	20	506	100	1180	1	1	20000000	334	28.27	0.48	12	0.14	59.00	3445.00	2360	20220804	-29.32	1471	20230726	13.39	2065	-19.23	20230620	1471	13.39	20230726	2360	-29.32	20220804	1471	13.39	20230726	0.02	N	079650	100	20 억		97600	N	N	0	N	00	N
173	20230801	130527	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1673	-23	5	-1.36	41531602	24718	190.34	1696	1698	1657	2200	1188	1696	1680.22	0.49	0	-575	1759	1727	1664	1632	1569	1743	1648	20	506	100	1180	1	1	20000000	335	28.36	0.49	12	0.12	59.00	3445.00	2360	20220804	-29.11	1471	20230726	13.73	2065	-18.98	20230620	1471	13.73	20230726	2360	-29.11	20220804	1471	13.73	20230726	0.02	N	079650	100	20 억		97600	N	N	0	N	00	N
174	20230801	120528	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1698	2	2	0.12	30781710	18354	141.34	1696	1698	1657	2200	1188	1696	1677.11	0.49	0	-530	1759	1727	1664	1632	1569	1743	1648	20	506	100	1180	1	1	20000000	340	28.78	0.49	12	0.09	59.00	3445.00	2360	20220804	-28.05	1471	20230726	15.43	2065	-17.77	20230620	1471	15.43	20230726	2360	-28.05	20220804	1471	15.43	20230726	0.02	N	079650	100	20 억		97600	N	N	0	N	00	N
175	20230801	110525	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1682	-14	5	-0.83	25365165	15118	116.42	1696	1696	1657	2200	1188	1696	1677.81	0.49	0	-336	1759	1727	1664	1632	1569	1743	1648	20	506	100	1180	1	1	20000000	336	28.51	0.49	12	0.08	59.00	3445.00	2360	20220804	-28.73	1471	20230726	14.34	2065	-18.55	20230620	1471	14.34	20230726	2360	-28.73	20220804	1471	14.34	20230726	0.02	N	079650	100	20 억		97600	N	N	0	N	00	N
176	20230801	100530	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1669	-27	5	-1.59	20433805	12183	93.82	1696	1696	1657	2200	1188	1696	1677.24	0.49	0	858	1759	1727	1664	1632	1569	1743	1648	20	506	100	1180	1	1	20000000	334	28.29	0.48	12	0.06	59.00	3445.00	2360	20220804	-29.28	1471	20230726	13.46	2065	-19.18	20230620	1471	13.46	20230726	2360	-29.28	20220804	1471	13.46	20230726	0.02	N	079650	100	20 억		97600	N	N	0	N	00	N
177	20230801	090524	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1693	-3	5	-0.18	6773308	3994	30.76	1696	1696	1688	2200	1188	1696	1695.87	0.49	0	-137	1759	1727	1664	1632	1569	1743	1648	20	506	100	1180	1	1	20000000	339	28.69	0.49	12	0.02	59.00	3445.00	2360	20220804	-28.26	1471	20230726	15.09	2065	-18.01	20230620	1471	15.09	20230726	2360	-28.26	20220804	1471	15.09	20230726	0.02	N	079650	100	20 억		97600	N	N	0	N	00	N