KissMeData/006050/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	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1402	-121	5	-7.94	1058043905	776647	89.53	1335	1430	1305	1979	1067	1523	1362.32	3.05	0	-21868	1660	1591	1543	1474	1426	1626	1509	174	456	500	1090	1	1	34895243	489	26.45	1.00	12	2.23	53.00	1399.00	2140	20221114	-34.49	1130	20221013	24.07	1750	-19.89	20230922	1198	17.03	20230726	2140	-34.49	20221114	1130	24.07	20221013	3.20	N	006050	500	174 억		1065798	N	N	0	N	00	N
3	20230927	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	-116	5	-7.62	1017429956	747649	86.18	1335	1430	1305	1979	1067	1523	1360.84	3.05	0	-20179	1660	1591	1543	1474	1426	1626	1509	174	456	500	1090	1	1	34895243	491	26.55	1.01	12	2.14	53.00	1399.00	2140	20221114	-34.25	1130	20221013	24.51	1750	-19.60	20230922	1198	17.45	20230726	2140	-34.25	20221114	1130	24.51	20221013	3.20	N	006050	500	174 억		1065798	N	N	0	N	00	N
4	20230927	140214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1424	-99	5	-6.50	950979473	700343	80.73	1335	1430	1305	1979	1067	1523	1357.88	3.05	0	-28056	1660	1591	1543	1474	1426	1626	1509	174	456	500	1090	1	1	34895243	497	26.87	1.02	12	2.01	53.00	1399.00	2140	20221114	-33.46	1130	20221013	26.02	1750	-18.63	20230922	1198	18.86	20230726	2140	-33.46	20221114	1130	26.02	20221013	3.20	N	006050	500	174 억		1065798	N	N	0	N	00	N
5	20230927	130213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	-122	5	-8.01	908868937	670515	77.29	1335	1410	1305	1979	1067	1523	1355.48	3.05	0	-28423	1660	1591	1543	1474	1426	1626	1509	174	456	500	1090	1	1	34895243	489	26.43	1.00	12	1.92	53.00	1399.00	2140	20221114	-34.53	1130	20221013	23.98	1750	-19.94	20230922	1198	16.94	20230726	2140	-34.53	20221114	1130	23.98	20221013	3.20	N	006050	500	174 억		1065798	N	N	0	N	00	N
6	20230927	120213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	-122	5	-8.01	894667116	660404	76.13	1335	1406	1305	1979	1067	1523	1354.73	3.05	0	-25119	1660	1591	1543	1474	1426	1626	1509	174	456	500	1090	1	1	34895243	489	26.43	1.00	12	1.89	53.00	1399.00	2140	20221114	-34.53	1130	20221013	23.98	1750	-19.94	20230922	1198	16.94	20230726	2140	-34.53	20221114	1130	23.98	20221013	3.20	N	006050	500	174 억		1065798	N	N	0	N	00	N
7	20230927	110214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1396	-127	5	-8.34	829886105	614088	70.79	1335	1406	1305	1979	1067	1523	1351.41	3.05	0	-27988	1660	1591	1543	1474	1426	1626	1509	174	456	500	1090	1	1	34895243	487	26.34	1.00	12	1.76	53.00	1399.00	2140	20221114	-34.77	1130	20221013	23.54	1750	-20.23	20230922	1198	16.53	20230726	2140	-34.77	20221114	1130	23.54	20221013	3.20	N	006050	500	174 억		1065798	N	N	0	N	00	N
8	20230927	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1396	-127	5	-8.34	765676055	567826	65.45	1335	1406	1305	1979	1067	1523	1348.43	3.05	0	-17970	1660	1591	1543	1474	1426	1626	1509	174	456	500	1090	1	1	34895243	487	26.34	1.00	12	1.63	53.00	1399.00	2140	20221114	-34.77	1130	20221013	23.54	1750	-20.23	20230922	1198	16.53	20230726	2140	-34.77	20221114	1130	23.54	20221013	3.20	N	006050	500	174 억		1065798	N	N	0	N	00	N
9	20230927	090215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1523	0	3	0.00	0	0	0.00	0	0	0	1979	1067	1523	0.00	3.05	0	0	1660	1591	1543	1474	1426	1626	1509	174	456	500	1090	1	1	34895243	531	28.74	1.09	12	0.00	53.00	1399.00	2140	20221114	-28.83	1130	20221013	34.78	1750	-12.97	20230922	1198	27.13	20230726	2140	-28.83	20221114	1130	34.78	20221013	3.20	N	006050	500	174 억		1065798	Y	N	0	N	00	N
10	20230926	160213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1523	3	2	0.20	1341282013	860883	114.70	1520	1612	1495	1976	1064	1520	1558.19	3.07	0	-7093	1641	1580	1515	1454	1389	1611	1485	174	456	500	1090	1	1	34895243	531	28.74	1.09	12	2.47	53.00	1399.00	2140	20221114	-28.83	1130	20221013	34.78	1750	-12.97	20230922	1198	27.13	20230726	2140	-28.83	20221114	1130	34.78	20221013	3.35	N	006050	500	174 억		1069756	N	N	0	N	00	N
11	20230926	150214	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1545	25	2	1.64	1252768030	803151	107.01	1520	1612	1495	1976	1064	1520	1559.82	3.07	0	-6479	1641	1580	1515	1454	1389	1611	1485	174	456	500	1090	1	1	34895243	539	29.15	1.10	12	2.30	53.00	1399.00	2140	20221114	-27.80	1130	20221013	36.73	1750	-11.71	20230922	1198	28.96	20230726	2140	-27.80	20221114	1130	36.73	20221013	3.35	N	006050	500	174 억		1069756	N	N	0	N	00	N
12	20230926	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1565	45	2	2.96	1100396806	705614	94.01	1520	1612	1495	1976	1064	1520	1559.49	3.07	0	-9935	1641	1580	1515	1454	1389	1611	1485	174	456	500	1090	1	1	34895243	546	29.53	1.12	12	2.02	53.00	1399.00	2140	20221114	-26.87	1130	20221013	38.50	1750	-10.57	20230922	1198	30.63	20230726	2140	-26.87	20221114	1130	38.50	20221013	3.35	N	006050	500	174 억		1069756	N	N	0	N	00	N
13	20230926	130212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1552	32	2	2.11	945487782	606603	80.82	1520	1612	1495	1976	1064	1520	1558.66	3.07	0	-10948	1641	1580	1515	1454	1389	1611	1485	174	456	500	1090	1	1	34895243	542	29.28	1.11	12	1.74	53.00	1399.00	2140	20221114	-27.48	1130	20221013	37.35	1750	-11.31	20230922	1198	29.55	20230726	2140	-27.48	20221114	1130	37.35	20221013	3.35	N	006050	500	174 억		1069756	N	N	0	N	00	N
14	20230926	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1539	19	2	1.25	895179163	574084	76.49	1520	1612	1495	1976	1064	1520	1559.32	3.07	0	-13216	1641	1580	1515	1454	1389	1611	1485	174	456	500	1090	1	1	34895243	537	29.04	1.10	12	1.65	53.00	1399.00	2140	20221114	-28.08	1130	20221013	36.19	1750	-12.06	20230922	1198	28.46	20230726	2140	-28.08	20221114	1130	36.19	20221013	3.35	N	006050	500	174 억		1069756	N	N	0	N	00	N
15	20230926	110212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1539	19	2	1.25	803933352	515307	68.66	1520	1612	1495	1976	1064	1520	1560.11	3.07	0	-11766	1641	1580	1515	1454	1389	1611	1485	174	456	500	1090	1	1	34895243	537	29.04	1.10	12	1.48	53.00	1399.00	2140	20221114	-28.08	1130	20221013	36.19	1750	-12.06	20230922	1198	28.46	20230726	2140	-28.08	20221114	1130	36.19	20221013	3.35	N	006050	500	174 억		1069756	N	N	0	N	00	N
16	20230926	100213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1511	-9	5	-0.59	668509798	427528	56.96	1520	1612	1495	1976	1064	1520	1563.66	3.07	0	-6098	1641	1580	1515	1454	1389	1611	1485	174	456	500	1090	1	1	34895243	527	28.51	1.08	12	1.23	53.00	1399.00	2140	20221114	-29.39	1130	20221013	33.72	1750	-13.66	20230922	1198	26.13	20230726	2140	-29.39	20221114	1130	33.72	20221013	3.35	N	006050	500	174 억		1069756	N	N	0	N	00	N
17	20230926	090213	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1514	-6	5	-0.39	7912482	5227	0.70	1520	1520	1505	1976	1064	1520	1513.77	3.07	0	-2	1641	1580	1515	1454	1389	1611	1485	174	456	500	1090	1	1	34895243	528	28.57	1.08	12	0.01	53.00	1399.00	2140	20221114	-29.25	1130	20221013	33.98	1750	-13.49	20230922	1198	26.38	20230726	2140	-29.25	20221114	1130	33.98	20221013	3.35	N	006050	500	174 억		1069756	N	N	0	N	00	N
18	20230925	160212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1520	19	2	1.27	1130808044	746575	21.99	1495	1576	1450	1951	1051	1501	1514.67	2.84	0	80694	1841	1670	1579	1408	1317	1625	1363	174	450	500	1080	1	1	34895243	530	28.68	1.09	12	2.14	53.00	1399.00	2140	20221114	-28.97	1130	20221013	34.51	1750	-13.14	20230922	1198	26.88	20230726	2140	-28.97	20221114	1130	34.51	20221013	3.39	N	006050	500	174 억		990922	N	N	0	N	00	N
19	20230925	150212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1524	23	2	1.53	841317542	559794	16.49	1495	1570	1450	1951	1051	1501	1502.91	2.84	0	66469	1841	1670	1579	1408	1317	1625	1363	174	450	500	1080	1	1	34895243	532	28.75	1.09	12	1.60	53.00	1399.00	2140	20221114	-28.79	1130	20221013	34.87	1750	-12.91	20230922	1198	27.21	20230726	2140	-28.79	20221114	1130	34.87	20221013	3.39	N	006050	500	174 억		990922	N	N	0	N	00	N
20	20230925	140211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1496	-5	5	-0.33	755112010	502893	14.81	1495	1570	1450	1951	1051	1501	1501.54	2.84	0	60068	1841	1670	1579	1408	1317	1625	1363	174	450	500	1080	1	1	34895243	522	28.23	1.07	12	1.44	53.00	1399.00	2140	20221114	-30.09	1130	20221013	32.39	1750	-14.51	20230922	1198	24.87	20230726	2140	-30.09	20221114	1130	32.39	20221013	3.39	N	006050	500	174 억		990922	N	N	0	N	00	N
21	20230925	130211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1499	-2	5	-0.13	680175247	452748	13.34	1495	1570	1450	1951	1051	1501	1502.33	2.84	0	48692	1841	1670	1579	1408	1317	1625	1363	174	450	500	1080	1	1	34895243	523	28.28	1.07	12	1.30	53.00	1399.00	2140	20221114	-29.95	1130	20221013	32.65	1750	-14.34	20230922	1198	25.13	20230726	2140	-29.95	20221114	1130	32.65	20221013	3.39	N	006050	500	174 억		990922	N	N	0	N	00	N
22	20230925	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1489	-12	5	-0.80	324133549	220460	6.49	1495	1503	1450	1951	1051	1501	1470.10	2.84	0	34733	1841	1670	1579	1408	1317	1625	1363	174	450	500	1080	1	1	34895243	520	28.09	1.06	12	0.63	53.00	1399.00	2140	20221114	-30.42	1130	20221013	31.77	1750	-14.91	20230922	1198	24.29	20230726	2140	-30.42	20221114	1130	31.77	20221013	3.39	N	006050	500	174 억		990922	N	N	0	N	00	N
23	20230925	110211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1483	-18	5	-1.20	303214780	206306	6.08	1495	1503	1450	1951	1051	1501	1469.56	2.84	0	34777	1841	1670	1579	1408	1317	1625	1363	174	450	500	1080	1	1	34895243	517	27.98	1.06	12	0.59	53.00	1399.00	2140	20221114	-30.70	1130	20221013	31.24	1750	-15.26	20230922	1198	23.79	20230726	2140	-30.70	20221114	1130	31.24	20221013	3.39	N	006050	500	174 억		990922	N	N	0	N	00	N
24	20230925	100212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1465	-36	5	-2.40	258120626	175809	5.18	1495	1495	1450	1951	1051	1501	1467.98	2.84	0	34540	1841	1670	1579	1408	1317	1625	1363	174	450	500	1080	1	1	34895243	511	27.64	1.05	12	0.50	53.00	1399.00	2140	20221114	-31.54	1130	20221013	29.65	1750	-16.29	20230922	1198	22.29	20230726	2140	-31.54	20221114	1130	29.65	20221013	3.39	N	006050	500	174 억		990922	N	N	0	N	00	N
25	20230925	090211	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1481	-20	5	-1.33	16734641	11219	0.33	1495	1495	1480	1951	1051	1501	1490.61	2.84	0	-26	1841	1670	1579	1408	1317	1625	1363	174	450	500	1080	1	1	34895243	517	27.94	1.06	12	0.03	53.00	1399.00	2140	20221114	-30.79	1130	20221013	31.06	1750	-15.37	20230922	1198	23.62	20230726	2140	-30.79	20221114	1130	31.06	20221013	3.39	N	006050	500	174 억		990922	N	N	0	N	00	N
26	20230922	160216	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1501	-16	5	-1.05	5419384170	3374519	778.79	1750	1750	1488	1972	1062	1517	1606.01	3.66	0	-284344	1540	1528	1505	1493	1470	1534	1499	174	455	500	1090	1	1	34895243	524	28.32	1.07	12	9.67	53.00	1399.00	2140	20221114	-29.86	1130	20221013	32.83	1750	-14.23	20230922	1198	25.29	20230726	2140	-29.86	20221114	1130	32.83	20221013	3.37	N	006050	500	174 억		1276139	N	N	0	N	00	N
27	20230922	150215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1489	-28	5	-1.85	5243984584	3257339	751.74	1750	1750	1488	1972	1062	1517	1609.90	3.66	0	-281133	1540	1528	1505	1493	1470	1534	1499	174	455	500	1090	1	1	34895243	520	28.09	1.06	12	9.33	53.00	1399.00	2140	20221114	-30.42	1130	20221013	31.77	1750	-14.91	20230922	1198	24.29	20230726	2140	-30.42	20221114	1130	31.77	20221013	3.37	N	006050	500	174 억		1276139	N	N	0	N	00	N
28	20230922	140215	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1505	-12	5	-0.79	5018381746	3107174	717.09	1750	1750	1494	1972	1062	1517	1615.10	3.66	0	-269431	1540	1528	1505	1493	1470	1534	1499	174	455	500	1090	1	1	34895243	525	28.40	1.08	12	8.90	53.00	1399.00	2140	20221114	-29.67	1130	20221013	33.19	1750	-14.00	20230922	1198	25.63	20230726	2140	-29.67	20221114	1130	33.19	20221013	3.37	N	006050	500	174 억		1276139	N	N	0	N	00	N
29	20230922	130207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1518	1	2	0.07	4753749820	2931625	676.57	1750	1750	1511	1972	1062	1517	1621.54	3.66	0	-248242	1540	1528	1505	1493	1470	1534	1499	174	455	500	1090	1	1	34895243	530	28.64	1.09	12	8.40	53.00	1399.00	2140	20221114	-29.07	1130	20221013	34.34	1750	-13.26	20230922	1198	26.71	20230726	2140	-29.07	20221114	1130	34.34	20221013	3.37	N	006050	500	174 억		1276139	N	N	0	N	00	N
30	20230922	120206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1543	26	2	1.71	4278029882	2619214	604.47	1750	1750	1535	1972	1062	1517	1633.33	3.66	0	-266024	1540	1528	1505	1493	1470	1534	1499	174	455	500	1090	1	1	34895243	538	29.11	1.10	12	7.51	53.00	1399.00	2140	20221114	-27.90	1130	20221013	36.55	1750	-11.83	20230922	1198	28.80	20230726	2140	-27.90	20221114	1130	36.55	20221013	3.37	N	006050	500	174 억		1276139	N	N	0	N	00	N
31	20230922	110208	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1602	85	2	5.60	3943331342	2405266	555.10	1750	1750	1535	1972	1062	1517	1639.46	3.66	0	-218127	1540	1528	1505	1493	1470	1534	1499	174	455	500	1090	1	1	34895243	559	30.23	1.15	12	6.89	53.00	1399.00	2140	20221114	-25.14	1130	20221013	41.77	1750	-8.46	20230922	1198	33.72	20230726	2140	-25.14	20221114	1130	41.77	20221013	3.37	N	006050	500	174 억		1276139	N	N	0	N	00	N
32	20230922	100206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1552	35	2	2.31	3301999009	2003595	462.40	1750	1750	1535	1972	1062	1517	1648.04	3.66	0	-260676	1540	1528	1505	1493	1470	1534	1499	174	455	500	1090	1	1	34895243	542	29.28	1.11	12	5.74	53.00	1399.00	2140	20221114	-27.48	1130	20221013	37.35	1750	-11.31	20230922	1198	29.55	20230726	2140	-27.48	20221114	1130	37.35	20221013	3.37	N	006050	500	174 억		1276139	N	N	0	N	00	N
33	20230922	090204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1517	0	3	0.00	0	0	0.00	0	0	0	1972	1062	1517	0.00	3.66	0	0	1540	1528	1505	1493	1470	1534	1499	174	455	500	1090	1	1	34895243	529	28.62	1.08	12	0.00	53.00	1399.00	2140	20221114	-29.11	1130	20221013	34.25	1721	-11.85	20230620	1198	26.63	20230726	2140	-29.11	20221114	1130	34.25	20221013	3.37	N	006050	500	174 억		1276139	Y	N	0	N	00	N
34	20230921	160207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1517	28	2	1.88	367633197	244396	165.02	1485	1517	1482	1935	1043	1489	1503.44	3.64	0	4617	1535	1511	1498	1474	1461	1505	1468	174	446	500	1070	1	1	34895243	529	28.62	1.08	12	0.70	53.00	1399.00	2140	20221114	-29.11	1130	20221013	34.25	1721	-11.85	20230620	1198	26.63	20230726	2140	-29.11	20221114	1130	34.25	20221013	3.40	N	006050	500	174 억		1271276	N	N	0	N	00	N
35	20230921	150205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1503	14	2	0.94	272350235	181410	122.49	1485	1515	1482	1935	1043	1489	1501.30	3.64	0	3201	1535	1511	1498	1474	1461	1505	1468	174	446	500	1070	1	1	34895243	524	28.36	1.07	12	0.52	53.00	1399.00	2140	20221114	-29.77	1130	20221013	33.01	1721	-12.67	20230620	1198	25.46	20230726	2140	-29.77	20221114	1130	33.01	20221013	3.40	N	006050	500	174 억		1271276	N	N	0	N	00	N
36	20230921	140206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1506	17	2	1.14	176418615	117830	79.56	1485	1515	1482	1935	1043	1489	1497.23	3.64	0	-1115	1535	1511	1498	1474	1461	1505	1468	174	446	500	1070	1	1	34895243	526	28.42	1.08	12	0.34	53.00	1399.00	2140	20221114	-29.63	1130	20221013	33.27	1721	-12.49	20230620	1198	25.71	20230726	2140	-29.63	20221114	1130	33.27	20221013	3.40	N	006050	500	174 억		1271276	N	N	0	N	00	N
37	20230921	130202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1498	9	2	0.60	118622453	79316	53.55	1485	1515	1482	1935	1043	1489	1495.57	3.64	0	-13471	1535	1511	1498	1474	1461	1505	1468	174	446	500	1070	1	1	34895243	523	28.26	1.07	12	0.23	53.00	1399.00	2140	20221114	-30.00	1130	20221013	32.57	1721	-12.96	20230620	1198	25.04	20230726	2140	-30.00	20221114	1130	32.57	20221013	3.40	N	006050	500	174 억		1271276	N	N	0	N	00	N
38	20230921	120202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1488	-1	5	-0.07	95856560	64052	43.25	1485	1515	1483	1935	1043	1489	1496.54	3.64	0	-11892	1535	1511	1498	1474	1461	1505	1468	174	446	500	1070	1	1	34895243	519	28.08	1.06	12	0.18	53.00	1399.00	2140	20221114	-30.47	1130	20221013	31.68	1721	-13.54	20230620	1198	24.21	20230726	2140	-30.47	20221114	1130	31.68	20221013	3.40	N	006050	500	174 억		1271276	N	N	0	N	00	N
39	20230921	110206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1492	3	2	0.20	82413952	55007	37.14	1485	1515	1485	1935	1043	1489	1498.24	3.64	0	-12054	1535	1511	1498	1474	1461	1505	1468	174	446	500	1070	1	1	34895243	521	28.15	1.07	12	0.16	53.00	1399.00	2140	20221114	-30.28	1130	20221013	32.04	1721	-13.31	20230620	1198	24.54	20230726	2140	-30.28	20221114	1130	32.04	20221013	3.40	N	006050	500	174 억		1271276	N	N	0	N	00	N
40	20230921	100203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1507	18	2	1.21	36139631	24076	16.26	1485	1515	1485	1935	1043	1489	1501.06	3.64	0	-4164	1535	1511	1498	1474	1461	1505	1468	174	446	500	1070	1	1	34895243	526	28.43	1.08	12	0.07	53.00	1399.00	2140	20221114	-29.58	1130	20221013	33.36	1721	-12.43	20230620	1198	25.79	20230726	2140	-29.58	20221114	1130	33.36	20221013	3.40	N	006050	500	174 억		1271276	N	N	0	N	00	N
41	20230921	090207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1495	6	2	0.40	3902590	2628	1.77	1485	1495	1485	1935	1043	1489	1485.00	3.64	0	-1	1535	1511	1498	1474	1461	1505	1468	174	446	500	1070	1	1	34895243	522	28.21	1.07	12	0.01	53.00	1399.00	2140	20221114	-30.14	1130	20221013	32.30	1721	-13.13	20230620	1198	24.79	20230726	2140	-30.14	20221114	1130	32.30	20221013	3.40	N	006050	500	174 억		1271276	N	N	0	N	00	N
42	20230920	160207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1489	-11	5	-0.73	222326322	147976	114.18	1496	1522	1485	1950	1050	1500	1502.58	3.61	0	12659	1545	1522	1489	1466	1433	1534	1478	174	450	500	1080	1	1	34895243	520	28.09	1.06	12	0.42	53.00	1399.00	2140	20221114	-30.42	1130	20221013	31.77	1721	-13.48	20230620	1198	24.29	20230726	2140	-30.42	20221114	1130	31.77	20221013	3.41	N	006050	500	174 억		1258619	N	N	0	N	00	N
43	20230920	150203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1498	-2	5	-0.13	205542118	136725	105.50	1496	1522	1485	1950	1050	1500	1503.33	3.61	0	13169	1545	1522	1489	1466	1433	1534	1478	174	450	500	1080	1	1	34895243	523	28.26	1.07	12	0.39	53.00	1399.00	2140	20221114	-30.00	1130	20221013	32.57	1721	-12.96	20230620	1198	25.04	20230726	2140	-30.00	20221114	1130	32.57	20221013	3.41	N	006050	500	174 억		1258619	N	N	0	N	00	N
44	20230920	140205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1497	-3	5	-0.20	193514076	128676	99.29	1496	1522	1485	1950	1050	1500	1503.89	3.61	0	13715	1545	1522	1489	1466	1433	1534	1478	174	450	500	1080	1	1	34895243	522	28.25	1.07	12	0.37	53.00	1399.00	2140	20221114	-30.05	1130	20221013	32.48	1721	-13.02	20230620	1198	24.96	20230726	2140	-30.05	20221114	1130	32.48	20221013	3.41	N	006050	500	174 억		1258619	N	N	0	N	00	N
45	20230920	130205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1503	3	2	0.20	176477490	117270	90.49	1496	1522	1485	1950	1050	1500	1504.88	3.61	0	14825	1545	1522	1489	1466	1433	1534	1478	174	450	500	1080	1	1	34895243	524	28.36	1.07	12	0.34	53.00	1399.00	2140	20221114	-29.77	1130	20221013	33.01	1721	-12.67	20230620	1198	25.46	20230726	2140	-29.77	20221114	1130	33.01	20221013	3.41	N	006050	500	174 억		1258619	N	N	0	N	00	N
46	20230920	120202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1510	10	2	0.67	130913978	87254	67.33	1496	1516	1485	1950	1050	1500	1500.38	3.61	0	6167	1545	1522	1489	1466	1433	1534	1478	174	450	500	1080	1	1	34895243	527	28.49	1.08	12	0.25	53.00	1399.00	2140	20221114	-29.44	1130	20221013	33.63	1721	-12.26	20230620	1198	26.04	20230726	2140	-29.44	20221114	1130	33.63	20221013	3.41	N	006050	500	174 억		1258619	N	N	0	N	00	N
47	20230920	110203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1493	-7	5	-0.47	97314445	64832	50.03	1496	1516	1485	1950	1050	1500	1501.02	3.61	0	-5847	1545	1522	1489	1466	1433	1534	1478	174	450	500	1080	1	1	34895243	521	28.17	1.07	12	0.19	53.00	1399.00	2140	20221114	-30.23	1130	20221013	32.12	1721	-13.25	20230620	1198	24.62	20230726	2140	-30.23	20221114	1130	32.12	20221013	3.41	N	006050	500	174 억		1258619	N	N	0	N	00	N
48	20230920	100202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1512	12	2	0.80	79305950	52770	40.72	1496	1516	1486	1950	1050	1500	1502.86	3.61	0	-5701	1545	1522	1489	1466	1433	1534	1478	174	450	500	1080	1	1	34895243	528	28.53	1.08	12	0.15	53.00	1399.00	2140	20221114	-29.35	1130	20221013	33.81	1721	-12.14	20230620	1198	26.21	20230726	2140	-29.35	20221114	1130	33.81	20221013	3.41	N	006050	500	174 억		1258619	N	N	0	N	00	N
49	20230920	090202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1501	1	2	0.07	638801	427	0.33	1496	1501	1496	1950	1050	1500	1496.02	3.61	0	0	1545	1522	1489	1466	1433	1534	1478	174	450	500	1080	1	1	34895243	524	28.32	1.07	12	0.00	53.00	1399.00	2140	20221114	-29.86	1130	20221013	32.83	1721	-12.78	20230620	1198	25.29	20230726	2140	-29.86	20221114	1130	32.83	20221013	3.41	N	006050	500	174 억		1258619	N	N	0	N	00	N
50	20230919	160201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1500	17	2	1.15	192343606	129594	90.09	1480	1512	1456	1927	1039	1483	1484.20	3.65	0	-15652	1533	1507	1489	1463	1445	1521	1477	174	444	500	1060	1	1	34895243	523	28.30	1.07	12	0.37	53.00	1399.00	2140	20221114	-29.91	1130	20221013	32.74	1721	-12.84	20230620	1198	25.21	20230726	2140	-29.91	20221114	1130	32.74	20221013	3.40	N	006050	500	174 억		1274269	N	N	0	N	00	N
51	20230919	150203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1502	19	2	1.28	182888819	123298	85.71	1480	1512	1456	1927	1039	1483	1483.31	3.65	0	-15169	1533	1507	1489	1463	1445	1521	1477	174	444	500	1060	1	1	34895243	524	28.34	1.07	12	0.35	53.00	1399.00	2140	20221114	-29.81	1130	20221013	32.92	1721	-12.73	20230620	1198	25.38	20230726	2140	-29.81	20221114	1130	32.92	20221013	3.40	N	006050	500	174 억		1274269	N	N	0	N	00	N
52	20230919	140200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1507	24	2	1.62	138461532	93821	65.22	1480	1509	1456	1927	1039	1483	1475.81	3.65	0	-8204	1533	1507	1489	1463	1445	1521	1477	174	444	500	1060	1	1	34895243	526	28.43	1.08	12	0.27	53.00	1399.00	2140	20221114	-29.58	1130	20221013	33.36	1721	-12.43	20230620	1198	25.79	20230726	2140	-29.58	20221114	1130	33.36	20221013	3.40	N	006050	500	174 억		1274269	N	N	0	N	00	N
53	20230919	130200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1461	-22	5	-1.48	59124137	40166	27.92	1480	1490	1459	1927	1039	1483	1471.99	3.65	0	-7074	1533	1507	1489	1463	1445	1521	1477	174	444	500	1060	1	1	34895243	510	27.57	1.04	12	0.12	53.00	1399.00	2140	20221114	-31.73	1130	20221013	29.29	1721	-15.11	20230620	1198	21.95	20230726	2140	-31.73	20221114	1130	29.29	20221013	3.40	N	006050	500	174 억		1274269	N	N	0	N	00	N
54	20230919	120204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1462	-21	5	-1.42	52892631	35917	24.97	1480	1490	1459	1927	1039	1483	1472.63	3.65	0	-6510	1533	1507	1489	1463	1445	1521	1477	174	444	500	1060	1	1	34895243	510	27.58	1.05	12	0.10	53.00	1399.00	2140	20221114	-31.68	1130	20221013	29.38	1721	-15.05	20230620	1198	22.04	20230726	2140	-31.68	20221114	1130	29.38	20221013	3.40	N	006050	500	174 억		1274269	N	N	0	N	00	N
55	20230919	110205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1471	-12	5	-0.81	37997760	25740	17.89	1480	1490	1463	1927	1039	1483	1476.21	3.65	0	-5102	1533	1507	1489	1463	1445	1521	1477	174	444	500	1060	1	1	34895243	513	27.75	1.05	12	0.07	53.00	1399.00	2140	20221114	-31.26	1130	20221013	30.18	1721	-14.53	20230620	1198	22.79	20230726	2140	-31.26	20221114	1130	30.18	20221013	3.40	N	006050	500	174 억		1274269	N	N	0	N	00	N
56	20230919	100202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1484	1	2	0.07	25170420	17015	11.83	1480	1490	1468	1927	1039	1483	1479.31	3.65	0	-3034	1533	1507	1489	1463	1445	1521	1477	174	444	500	1060	1	1	34895243	518	28.00	1.06	12	0.05	53.00	1399.00	2140	20221114	-30.65	1130	20221013	31.33	1721	-13.77	20230620	1198	23.87	20230726	2140	-30.65	20221114	1130	31.33	20221013	3.40	N	006050	500	174 억		1274269	N	N	0	N	00	N
57	20230919	090203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1477	-6	5	-0.40	906186	613	0.43	1480	1482	1477	1927	1039	1483	1478.28	3.65	0	-129	1533	1507	1489	1463	1445	1521	1477	174	444	500	1060	1	1	34895243	515	27.87	1.06	12	0.00	53.00	1399.00	2140	20221114	-30.98	1130	20221013	30.71	1721	-14.18	20230620	1198	23.29	20230726	2140	-30.98	20221114	1130	30.71	20221013	3.40	N	006050	500	174 억		1274269	N	N	0	N	00	N
58	20230918	160204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1483	0	3	0.00	214750046	143354	276.05	1482	1515	1471	1927	1039	1483	1498.04	3.63	0	7071	1495	1489	1478	1472	1461	1492	1475	174	444	500	1060	1	1	34895243	517	27.98	1.06	12	0.41	53.00	1399.00	2140	20221114	-30.70	1130	20221013	31.24	1721	-13.83	20230620	1198	23.79	20230726	2140	-30.70	20221114	1130	31.24	20221013	3.44	N	006050	500	174 억		1267326	N	N	0	N	00	N
59	20230918	150200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	-4	5	-0.27	200706375	133859	257.77	1482	1515	1471	1927	1039	1483	1499.39	3.63	0	6534	1495	1489	1478	1472	1461	1492	1475	174	444	500	1060	1	1	34895243	516	27.91	1.06	12	0.38	53.00	1399.00	2140	20221114	-30.89	1130	20221013	30.88	1721	-14.06	20230620	1198	23.46	20230726	2140	-30.89	20221114	1130	30.88	20221013	3.44	N	006050	500	174 억		1267326	N	N	0	N	00	N
60	20230918	140206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	-8	5	-0.54	180278864	119986	231.05	1482	1515	1474	1927	1039	1483	1502.50	3.63	0	5091	1495	1489	1478	1472	1461	1492	1475	174	444	500	1060	1	1	34895243	515	27.83	1.05	12	0.34	53.00	1399.00	2140	20221114	-31.07	1130	20221013	30.53	1721	-14.29	20230620	1198	23.12	20230726	2140	-31.07	20221114	1130	30.53	20221013	3.44	N	006050	500	174 억		1267326	N	N	0	N	00	N
61	20230918	130206	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1494	11	2	0.74	159237066	105795	203.73	1482	1515	1481	1927	1039	1483	1505.15	3.63	0	4278	1495	1489	1478	1472	1461	1492	1475	174	444	500	1060	1	1	34895243	521	28.19	1.07	12	0.30	53.00	1399.00	2140	20221114	-30.19	1130	20221013	32.21	1721	-13.19	20230620	1198	24.71	20230726	2140	-30.19	20221114	1130	32.21	20221013	3.44	N	006050	500	174 억		1267326	N	N	0	N	00	N
62	20230918	120204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1500	17	2	1.15	146412240	97223	187.22	1482	1515	1481	1927	1039	1483	1505.94	3.63	0	2939	1495	1489	1478	1472	1461	1492	1475	174	444	500	1060	1	1	34895243	523	28.30	1.07	12	0.28	53.00	1399.00	2140	20221114	-29.91	1130	20221013	32.74	1721	-12.84	20230620	1198	25.21	20230726	2140	-29.91	20221114	1130	32.74	20221013	3.44	N	006050	500	174 억		1267326	N	N	0	N	00	N
63	20230918	110203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1508	25	2	1.69	123459056	81951	157.81	1482	1515	1481	1927	1039	1483	1506.50	3.63	0	2234	1495	1489	1478	1472	1461	1492	1475	174	444	500	1060	1	1	34895243	526	28.45	1.08	12	0.23	53.00	1399.00	2140	20221114	-29.53	1130	20221013	33.45	1721	-12.38	20230620	1198	25.88	20230726	2140	-29.53	20221114	1130	33.45	20221013	3.44	N	006050	500	174 억		1267326	N	N	0	N	00	N
64	20230918	100201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1496	13	2	0.88	63325082	42094	81.06	1482	1515	1481	1927	1039	1483	1504.37	3.63	0	1228	1495	1489	1478	1472	1461	1492	1475	174	444	500	1060	1	1	34895243	522	28.23	1.07	12	0.12	53.00	1399.00	2140	20221114	-30.09	1130	20221013	32.39	1721	-13.07	20230620	1198	24.87	20230726	2140	-30.09	20221114	1130	32.39	20221013	3.44	N	006050	500	174 억		1267326	N	N	0	N	00	N
65	20230918	090202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1482	-1	5	-0.07	1231542	831	1.60	1482	1482	1482	1927	1039	1483	1482.00	3.63	0	0	1495	1489	1478	1472	1461	1492	1475	174	444	500	1060	1	1	34895243	517	27.96	1.06	12	0.00	53.00	1399.00	2140	20221114	-30.75	1130	20221013	31.15	1721	-13.89	20230620	1198	23.71	20230726	2140	-30.75	20221114	1130	31.15	20221013	3.44	N	006050	500	174 억		1267326	N	N	0	N	00	N
66	20230915	160201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1483	16	2	1.09	75419591	51220	114.93	1470	1484	1467	1907	1027	1467	1472.46	3.61	0	8828	1483	1475	1467	1459	1451	1471	1455	174	440	500	1050	1	1	34895243	517	27.98	1.06	12	0.15	53.00	1399.00	2140	20221114	-30.70	1130	20221013	31.24	1721	-13.83	20230620	1198	23.79	20230726	2140	-30.70	20221114	1130	31.24	20221013	3.45	N	006050	500	174 억		1258498	N	N	0	N	00	N
67	20230915	150203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	7	2	0.48	59591363	40493	90.86	1470	1480	1467	1907	1027	1467	1471.65	3.61	0	7684	1483	1475	1467	1459	1451	1471	1455	174	440	500	1050	1	1	34895243	514	27.81	1.05	12	0.12	53.00	1399.00	2140	20221114	-31.12	1130	20221013	30.44	1721	-14.35	20230620	1198	23.04	20230726	2140	-31.12	20221114	1130	30.44	20221013	3.45	N	006050	500	174 억		1258498	N	N	0	N	00	N
68	20230915	140202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1477	10	2	0.68	50451504	34273	76.90	1470	1480	1467	1907	1027	1467	1472.05	3.61	0	6569	1483	1475	1467	1459	1451	1471	1455	174	440	500	1050	1	1	34895243	515	27.87	1.06	12	0.10	53.00	1399.00	2140	20221114	-30.98	1130	20221013	30.71	1721	-14.18	20230620	1198	23.29	20230726	2140	-30.98	20221114	1130	30.71	20221013	3.45	N	006050	500	174 억		1258498	N	N	0	N	00	N
69	20230915	130158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1477	10	2	0.68	41191279	27979	62.78	1470	1480	1467	1907	1027	1467	1472.22	3.61	0	5473	1483	1475	1467	1459	1451	1471	1455	174	440	500	1050	1	1	34895243	515	27.87	1.06	12	0.08	53.00	1399.00	2140	20221114	-30.98	1130	20221013	30.71	1721	-14.18	20230620	1198	23.29	20230726	2140	-30.98	20221114	1130	30.71	20221013	3.45	N	006050	500	174 억		1258498	N	N	0	N	00	N
70	20230915	120202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	6	2	0.41	32963006	22393	50.25	1470	1480	1467	1907	1027	1467	1472.02	3.61	0	4916	1483	1475	1467	1459	1451	1471	1455	174	440	500	1050	1	1	34895243	514	27.79	1.05	12	0.06	53.00	1399.00	2140	20221114	-31.17	1130	20221013	30.35	1721	-14.41	20230620	1198	22.95	20230726	2140	-31.17	20221114	1130	30.35	20221013	3.45	N	006050	500	174 억		1258498	N	N	0	N	00	N
71	20230915	110204	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	7	2	0.48	27553794	18723	42.01	1470	1480	1467	1907	1027	1467	1471.65	3.61	0	4670	1483	1475	1467	1459	1451	1471	1455	174	440	500	1050	1	1	34895243	514	27.81	1.05	12	0.05	53.00	1399.00	2140	20221114	-31.12	1130	20221013	30.44	1721	-14.35	20230620	1198	23.04	20230726	2140	-31.12	20221114	1130	30.44	20221013	3.45	N	006050	500	174 억		1258498	N	N	0	N	00	N
72	20230915	100205	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	8	2	0.55	22625364	15376	34.50	1470	1480	1467	1907	1027	1467	1471.47	3.61	0	4291	1483	1475	1467	1459	1451	1471	1455	174	440	500	1050	1	1	34895243	515	27.83	1.05	12	0.04	53.00	1399.00	2140	20221114	-31.07	1130	20221013	30.53	1721	-14.29	20230620	1198	23.12	20230726	2140	-31.07	20221114	1130	30.53	20221013	3.45	N	006050	500	174 억		1258498	N	N	0	N	00	N
73	20230915	090203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	6	2	0.41	2328482	1584	3.55	1470	1473	1469	1907	1027	1467	1470.00	3.61	0	0	1483	1475	1467	1459	1451	1471	1455	174	440	500	1050	1	1	34895243	514	27.79	1.05	12	0.00	53.00	1399.00	2140	20221114	-31.17	1130	20221013	30.35	1721	-14.41	20230620	1198	22.95	20230726	2140	-31.17	20221114	1130	30.35	20221013	3.45	N	006050	500	174 억		1258498	N	N	0	N	00	N
74	20230914	160203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	-3	5	-0.20	65288497	44565	58.83	1470	1475	1459	1911	1029	1470	1465.01	3.60	0	2983	1548	1509	1470	1431	1392	1528	1450	174	441	500	1050	1	1	34895243	512	27.68	1.05	12	0.13	53.00	1399.00	2140	20221114	-31.45	1130	20221013	29.82	1721	-14.76	20230620	1198	22.45	20230726	2140	-31.45	20221114	1130	29.82	20221013	3.44	N	006050	500	174 억		1255515	N	N	0	N	00	N
75	20230914	150200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	-3	5	-0.20	61268511	41817	55.20	1470	1475	1459	1911	1029	1470	1465.16	3.60	0	2286	1548	1509	1470	1431	1392	1528	1450	174	441	500	1050	1	1	34895243	512	27.68	1.05	12	0.12	53.00	1399.00	2140	20221114	-31.45	1130	20221013	29.82	1721	-14.76	20230620	1198	22.45	20230726	2140	-31.45	20221114	1130	29.82	20221013	3.44	N	006050	500	174 억		1255515	N	N	0	N	00	N
76	20230914	140158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	-3	5	-0.20	48701112	33231	43.87	1470	1475	1459	1911	1029	1470	1465.53	3.60	0	1558	1548	1509	1470	1431	1392	1528	1450	174	441	500	1050	1	1	34895243	512	27.68	1.05	12	0.10	53.00	1399.00	2140	20221114	-31.45	1130	20221013	29.82	1721	-14.76	20230620	1198	22.45	20230726	2140	-31.45	20221114	1130	29.82	20221013	3.44	N	006050	500	174 억		1255515	N	N	0	N	00	N
77	20230914	130158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	-1	5	-0.07	35060414	23895	31.54	1470	1475	1463	1911	1029	1470	1467.27	3.60	0	769	1548	1509	1470	1431	1392	1528	1450	174	441	500	1050	1	1	34895243	513	27.72	1.05	12	0.07	53.00	1399.00	2140	20221114	-31.36	1130	20221013	30.00	1721	-14.64	20230620	1198	22.62	20230726	2140	-31.36	20221114	1130	30.00	20221013	3.44	N	006050	500	174 억		1255515	N	N	0	N	00	N
78	20230914	120203	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	-1	5	-0.07	31815005	21677	28.61	1470	1475	1464	1911	1029	1470	1467.68	3.60	0	777	1548	1509	1470	1431	1392	1528	1450	174	441	500	1050	1	1	34895243	513	27.72	1.05	12	0.06	53.00	1399.00	2140	20221114	-31.36	1130	20221013	30.00	1721	-14.64	20230620	1198	22.62	20230726	2140	-31.36	20221114	1130	30.00	20221013	3.44	N	006050	500	174 억		1255515	N	N	0	N	00	N
79	20230914	110201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1474	4	2	0.27	18168793	12369	16.33	1470	1475	1465	1911	1029	1470	1468.90	3.60	0	-869	1548	1509	1470	1431	1392	1528	1450	174	441	500	1050	1	1	34895243	514	27.81	1.05	12	0.04	53.00	1399.00	2140	20221114	-31.12	1130	20221013	30.44	1721	-14.35	20230620	1198	23.04	20230726	2140	-31.12	20221114	1130	30.44	20221013	3.44	N	006050	500	174 억		1255515	N	N	0	N	00	N
80	20230914	100156	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	5	2	0.34	9505501	6467	8.54	1470	1475	1466	1911	1029	1470	1469.85	3.60	0	-522	1548	1509	1470	1431	1392	1528	1450	174	441	500	1050	1	1	34895243	515	27.83	1.05	12	0.02	53.00	1399.00	2140	20221114	-31.07	1130	20221013	30.53	1721	-14.29	20230620	1198	23.12	20230726	2140	-31.07	20221114	1130	30.53	20221013	3.44	N	006050	500	174 억		1255515	N	N	0	N	00	N
81	20230914	090200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	0	3	0.00	5880	4	0.01	1470	1470	1470	1911	1029	1470	1470.00	3.60	0	0	1548	1509	1470	1431	1392	1528	1450	174	441	500	1050	1	1	34895243	513	27.74	1.05	12	0.00	53.00	1399.00	2140	20221114	-31.31	1130	20221013	30.09	1721	-14.58	20230620	1198	22.70	20230726	2140	-31.31	20221114	1130	30.09	20221013	3.44	N	006050	500	174 억		1255515	N	N	0	N	00	N
82	20230913	160202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	0	3	0.00	110465421	75747	77.42	1462	1509	1431	1911	1029	1470	1458.35	3.63	0	-9042	1560	1514	1457	1411	1354	1486	1383	174	441	500	1050	1	1	34895243	513	27.74	1.05	12	0.22	53.00	1399.00	2140	20221114	-31.31	1130	20221013	30.09	1721	-14.58	20230620	1198	22.70	20230726	2140	-31.31	20221114	1130	30.09	20221013	3.44	N	006050	500	174 억		1265683	N	N	0	N	00	N
83	20230913	150158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1455	-15	5	-1.02	98484092	67546	69.04	1462	1509	1431	1911	1029	1470	1458.03	3.63	0	-7497	1560	1514	1457	1411	1354	1486	1383	174	441	500	1050	1	1	34895243	508	27.45	1.04	12	0.19	53.00	1399.00	2140	20221114	-32.01	1130	20221013	28.76	1721	-15.46	20230620	1198	21.45	20230726	2140	-32.01	20221114	1130	28.76	20221013	3.44	N	006050	500	174 억		1265683	N	N	0	N	00	N
84	20230913	140201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	-1	5	-0.07	87722177	60157	61.49	1462	1509	1431	1911	1029	1470	1458.22	3.63	0	-5933	1560	1514	1457	1411	1354	1486	1383	174	441	500	1050	1	1	34895243	513	27.72	1.05	12	0.17	53.00	1399.00	2140	20221114	-31.36	1130	20221013	30.00	1721	-14.64	20230620	1198	22.62	20230726	2140	-31.36	20221114	1130	30.00	20221013	3.44	N	006050	500	174 억		1265683	N	N	0	N	00	N
85	20230913	130156	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1469	-1	5	-0.07	85397217	58571	59.87	1462	1509	1431	1911	1029	1470	1458.01	3.63	0	-5745	1560	1514	1457	1411	1354	1486	1383	174	441	500	1050	1	1	34895243	513	27.72	1.05	12	0.17	53.00	1399.00	2140	20221114	-31.36	1130	20221013	30.00	1721	-14.64	20230620	1198	22.62	20230726	2140	-31.36	20221114	1130	30.00	20221013	3.44	N	006050	500	174 억		1265683	N	N	0	N	00	N
86	20230913	120202	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1450	-20	5	-1.36	71805021	49291	50.38	1462	1509	1431	1911	1029	1470	1456.76	3.63	0	-3824	1560	1514	1457	1411	1354	1486	1383	174	441	500	1050	1	1	34895243	506	27.36	1.04	12	0.14	53.00	1399.00	2140	20221114	-32.24	1130	20221013	28.32	1721	-15.75	20230620	1198	21.04	20230726	2140	-32.24	20221114	1130	28.32	20221013	3.44	N	006050	500	174 억		1265683	N	N	0	N	00	N
87	20230913	110200	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1473	3	2	0.20	60826929	41817	42.74	1462	1509	1431	1911	1029	1470	1454.60	3.63	0	-485	1560	1514	1457	1411	1354	1486	1383	174	441	500	1050	1	1	34895243	514	27.79	1.05	12	0.12	53.00	1399.00	2140	20221114	-31.17	1130	20221013	30.35	1721	-14.41	20230620	1198	22.95	20230726	2140	-31.17	20221114	1130	30.35	20221013	3.44	N	006050	500	174 억		1265683	N	N	0	N	00	N
88	20230913	100158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1445	-25	5	-1.70	37705306	26110	26.69	1462	1462	1431	1911	1029	1470	1444.09	3.63	0	1891	1560	1514	1457	1411	1354	1486	1383	174	441	500	1050	1	1	34895243	504	27.26	1.03	12	0.07	53.00	1399.00	2140	20221114	-32.48	1130	20221013	27.88	1721	-16.04	20230620	1198	20.62	20230726	2140	-32.48	20221114	1130	27.88	20221013	3.44	N	006050	500	174 억		1265683	N	N	0	N	00	N
89	20230913	090158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1461	-9	5	-0.61	1394231	958	0.98	1462	1462	1455	1911	1029	1470	1455.36	3.63	0	-909	1560	1514	1457	1411	1354	1486	1383	174	441	500	1050	1	1	34895243	510	27.57	1.04	12	0.00	53.00	1399.00	2140	20221114	-31.73	1130	20221013	29.29	1721	-15.11	20230620	1198	21.95	20230726	2140	-31.73	20221114	1130	29.29	20221013	3.44	N	006050	500	174 억		1265683	N	N	0	N	00	N
90	20230912	160158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	-5	5	-0.34	143595922	97832	111.62	1485	1503	1400	1917	1033	1475	1467.78	3.61	0	6077	1531	1502	1486	1457	1441	1495	1450	174	442	500	1060	1	1	34895243	513	27.74	1.05	12	0.28	53.00	1399.00	2140	20221114	-31.31	1130	20221013	30.09	1721	-14.58	20230620	1198	22.70	20230726	2140	-31.31	20221114	1130	30.09	20221013	3.44	N	006050	500	174 억		1259478	N	N	0	N	00	N
91	20230912	150159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1465	-10	5	-0.68	112796789	76789	87.61	1485	1503	1400	1917	1033	1475	1468.92	3.61	0	4963	1531	1502	1486	1457	1441	1495	1450	174	442	500	1060	1	1	34895243	511	27.64	1.05	12	0.22	53.00	1399.00	2140	20221114	-31.54	1130	20221013	29.65	1721	-14.88	20230620	1198	22.29	20230726	2140	-31.54	20221114	1130	29.65	20221013	3.44	N	006050	500	174 억		1259478	N	N	0	N	00	N
92	20230912	140158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1478	3	2	0.20	102454460	69748	79.58	1485	1503	1400	1917	1033	1475	1468.92	3.61	0	6386	1531	1502	1486	1457	1441	1495	1450	174	442	500	1060	1	1	34895243	516	27.89	1.06	12	0.20	53.00	1399.00	2140	20221114	-30.93	1130	20221013	30.80	1721	-14.12	20230620	1198	23.37	20230726	2140	-30.93	20221114	1130	30.80	20221013	3.44	N	006050	500	174 억		1259478	N	N	0	N	00	N
93	20230912	130159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1481	6	2	0.41	97460670	66370	75.72	1485	1503	1400	1917	1033	1475	1468.44	3.61	0	8917	1531	1502	1486	1457	1441	1495	1450	174	442	500	1060	1	1	34895243	517	27.94	1.06	12	0.19	53.00	1399.00	2140	20221114	-30.79	1130	20221013	31.06	1721	-13.95	20230620	1198	23.62	20230726	2140	-30.79	20221114	1130	31.06	20221013	3.44	N	006050	500	174 억		1259478	N	N	0	N	00	N
94	20230912	120155	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1484	9	2	0.61	31469019	21153	24.13	1485	1503	1478	1917	1033	1475	1487.69	3.61	0	871	1531	1502	1486	1457	1441	1495	1450	174	442	500	1060	1	1	34895243	518	28.00	1.06	12	0.06	53.00	1399.00	2140	20221114	-30.65	1130	20221013	31.33	1721	-13.77	20230620	1198	23.87	20230726	2140	-30.65	20221114	1130	31.33	20221013	3.44	N	006050	500	174 억		1259478	N	N	0	N	00	N
95	20230912	110158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1488	13	2	0.88	18585502	12458	14.21	1485	1503	1482	1917	1033	1475	1491.87	3.61	0	391	1531	1502	1486	1457	1441	1495	1450	174	442	500	1060	1	1	34895243	519	28.08	1.06	12	0.04	53.00	1399.00	2140	20221114	-30.47	1130	20221013	31.68	1721	-13.54	20230620	1198	24.21	20230726	2140	-30.47	20221114	1130	31.68	20221013	3.44	N	006050	500	174 억		1259478	N	N	0	N	00	N
96	20230912	100157	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1490	15	2	1.02	8584083	5744	6.55	1485	1503	1482	1917	1033	1475	1494.48	3.61	0	-182	1531	1502	1486	1457	1441	1495	1450	174	442	500	1060	1	1	34895243	520	28.11	1.07	12	0.02	53.00	1399.00	2140	20221114	-30.37	1130	20221013	31.86	1721	-13.42	20230620	1198	24.37	20230726	2140	-30.37	20221114	1130	31.86	20221013	3.44	N	006050	500	174 억		1259478	N	N	0	N	00	N
97	20230912	090159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1485	10	2	0.68	138005	93	0.11	1485	1485	1485	1917	1033	1475	1485.00	3.61	0	0	1531	1502	1486	1457	1441	1495	1450	174	442	500	1060	1	1	34895243	518	28.02	1.06	12	0.00	53.00	1399.00	2140	20221114	-30.61	1130	20221013	31.42	1721	-13.71	20230620	1198	23.96	20230726	2140	-30.61	20221114	1130	31.42	20221013	3.44	N	006050	500	174 억		1259478	N	N	0	N	00	N
98	20230911	160156	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1475	-28	5	-1.86	130163457	87225	108.97	1503	1515	1470	1953	1053	1503	1492.33	3.60	0	3548	1528	1515	1496	1483	1464	1522	1490	174	450	500	1080	1	1	34895243	515	27.83	1.05	12	0.25	53.00	1399.00	2140	20221114	-31.07	1130	20221013	30.53	1721	-14.29	20230620	1198	23.12	20230726	2140	-31.07	20221114	1130	30.53	20221013	3.47	N	006050	500	174 억		1255932	N	N	0	N	00	N
99	20230911	150158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1495	-8	5	-0.53	118485675	79370	99.16	1503	1515	1470	1953	1053	1503	1492.83	3.60	0	9277	1528	1515	1496	1483	1464	1522	1490	174	450	500	1080	1	1	34895243	522	28.21	1.07	12	0.23	53.00	1399.00	2140	20221114	-30.14	1130	20221013	32.30	1721	-13.13	20230620	1198	24.79	20230726	2140	-30.14	20221114	1130	32.30	20221013	3.47	N	006050	500	174 억		1255932	N	N	0	N	00	N
100	20230911	140159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1505	2	2	0.13	54863969	36452	45.54	1503	1515	1496	1953	1053	1503	1505.10	3.60	0	2215	1528	1515	1496	1483	1464	1522	1490	174	450	500	1080	1	1	34895243	525	28.40	1.08	12	0.10	53.00	1399.00	2140	20221114	-29.67	1130	20221013	33.19	1721	-12.55	20230620	1198	25.63	20230726	2140	-29.67	20221114	1130	33.19	20221013	3.47	N	006050	500	174 억		1255932	N	N	0	N	00	N
101	20230911	130159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1502	-1	5	-0.07	53789953	35737	44.65	1503	1515	1496	1953	1053	1503	1505.16	3.60	0	2120	1528	1515	1496	1483	1464	1522	1490	174	450	500	1080	1	1	34895243	524	28.34	1.07	12	0.10	53.00	1399.00	2140	20221114	-29.81	1130	20221013	32.92	1721	-12.73	20230620	1198	25.38	20230726	2140	-29.81	20221114	1130	32.92	20221013	3.47	N	006050	500	174 억		1255932	N	N	0	N	00	N
102	20230911	120201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1504	1	2	0.07	36531396	24276	30.33	1503	1515	1496	1953	1053	1503	1504.84	3.60	0	2107	1528	1515	1496	1483	1464	1522	1490	174	450	500	1080	1	1	34895243	525	28.38	1.08	12	0.07	53.00	1399.00	2140	20221114	-29.72	1130	20221013	33.10	1721	-12.61	20230620	1198	25.54	20230726	2140	-29.72	20221114	1130	33.10	20221013	3.47	N	006050	500	174 억		1255932	N	N	0	N	00	N
103	20230911	110157	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1507	4	2	0.27	32649463	21690	27.10	1503	1515	1496	1953	1053	1503	1505.28	3.60	0	2131	1528	1515	1496	1483	1464	1522	1490	174	450	500	1080	1	1	34895243	526	28.43	1.08	12	0.06	53.00	1399.00	2140	20221114	-29.58	1130	20221013	33.36	1721	-12.43	20230620	1198	25.79	20230726	2140	-29.58	20221114	1130	33.36	20221013	3.47	N	006050	500	174 억		1255932	N	N	0	N	00	N
104	20230911	100155	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1510	7	2	0.47	16904130	11243	14.05	1503	1515	1500	1953	1053	1503	1503.52	3.60	0	1984	1528	1515	1496	1483	1464	1522	1490	174	450	500	1080	1	1	34895243	527	28.49	1.08	12	0.03	53.00	1399.00	2140	20221114	-29.44	1130	20221013	33.63	1721	-12.26	20230620	1198	26.04	20230726	2140	-29.44	20221114	1130	33.63	20221013	3.47	N	006050	500	174 억		1255932	N	N	0	N	00	N
105	20230911	090155	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1515	12	2	0.80	972518	644	0.80	1503	1515	1503	1953	1053	1503	1510.12	3.60	0	0	1528	1515	1496	1483	1464	1522	1490	174	450	500	1080	1	1	34895243	529	28.58	1.08	12	0.00	53.00	1399.00	2140	20221114	-29.21	1130	20221013	34.07	1721	-11.97	20230620	1198	26.46	20230726	2140	-29.21	20221114	1130	34.07	20221013	3.47	N	006050	500	174 억		1255932	N	N	0	N	00	N
106	20230908	160159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1503	15	2	1.01	119553396	79941	137.00	1478	1509	1477	1934	1042	1488	1495.52	3.49	0	38372	1507	1497	1490	1480	1473	1494	1477	174	446	500	1070	1	1	34895243	524	28.36	1.07	12	0.23	53.00	1399.00	2140	20221114	-29.77	1130	20221013	33.01	1721	-12.67	20230620	1198	25.46	20230726	2140	-29.77	20221114	1130	33.01	20221013	3.46	N	006050	500	174 억		1217560	N	N	0	N	00	N
107	20230908	150158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1501	13	2	0.87	113326854	75797	129.90	1478	1509	1477	1934	1042	1488	1495.14	3.49	0	36616	1507	1497	1490	1480	1473	1494	1477	174	446	500	1070	1	1	34895243	524	28.32	1.07	12	0.22	53.00	1399.00	2140	20221114	-29.86	1130	20221013	32.83	1721	-12.78	20230620	1198	25.29	20230726	2140	-29.86	20221114	1130	32.83	20221013	3.46	N	006050	500	174 억		1217560	N	N	0	N	00	N
108	20230908	140157	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1496	8	2	0.54	87716256	58681	100.57	1478	1509	1477	1934	1042	1488	1494.80	3.49	0	28490	1507	1497	1490	1480	1473	1494	1477	174	446	500	1070	1	1	34895243	522	28.23	1.07	12	0.17	53.00	1399.00	2140	20221114	-30.09	1130	20221013	32.39	1721	-13.07	20230620	1198	24.87	20230726	2140	-30.09	20221114	1130	32.39	20221013	3.46	N	006050	500	174 억		1217560	N	N	0	N	00	N
109	20230908	130159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1502	14	2	0.94	78340725	52416	89.83	1478	1509	1477	1934	1042	1488	1494.60	3.49	0	27382	1507	1497	1490	1480	1473	1494	1477	174	446	500	1070	1	1	34895243	524	28.34	1.07	12	0.15	53.00	1399.00	2140	20221114	-29.81	1130	20221013	32.92	1721	-12.73	20230620	1198	25.38	20230726	2140	-29.81	20221114	1130	32.92	20221013	3.46	N	006050	500	174 억		1217560	N	N	0	N	00	N
110	20230908	120201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1506	18	2	1.21	68701364	45989	78.81	1478	1509	1477	1934	1042	1488	1493.87	3.49	0	26247	1507	1497	1490	1480	1473	1494	1477	174	446	500	1070	1	1	34895243	526	28.42	1.08	12	0.13	53.00	1399.00	2140	20221114	-29.63	1130	20221013	33.27	1721	-12.49	20230620	1198	25.71	20230726	2140	-29.63	20221114	1130	33.27	20221013	3.46	N	006050	500	174 억		1217560	N	N	0	N	00	N
111	20230908	110158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1507	19	2	1.28	61025864	40881	70.06	1478	1509	1477	1934	1042	1488	1492.77	3.49	0	25080	1507	1497	1490	1480	1473	1494	1477	174	446	500	1070	1	1	34895243	526	28.43	1.08	12	0.12	53.00	1399.00	2140	20221114	-29.58	1130	20221013	33.36	1721	-12.43	20230620	1198	25.79	20230726	2140	-29.58	20221114	1130	33.36	20221013	3.46	N	006050	500	174 억		1217560	N	N	0	N	00	N
112	20230908	100157	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1492	4	2	0.27	29747200	20014	34.30	1478	1493	1477	1934	1042	1488	1486.32	3.49	0	10856	1507	1497	1490	1480	1473	1494	1477	174	446	500	1070	1	1	34895243	521	28.15	1.07	12	0.06	53.00	1399.00	2140	20221114	-30.28	1130	20221013	32.04	1721	-13.31	20230620	1198	24.54	20230726	2140	-30.28	20221114	1130	32.04	20221013	3.46	N	006050	500	174 억		1217560	N	N	0	N	00	N
113	20230908	090201	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1487	-1	5	-0.07	1942496	1314	2.25	1478	1487	1477	1934	1042	1488	1478.31	3.49	0	-5	1507	1497	1490	1480	1473	1494	1477	174	446	500	1070	1	1	34895243	519	28.06	1.06	12	0.00	53.00	1399.00	2140	20221114	-30.51	1130	20221013	31.59	1721	-13.60	20230620	1198	24.12	20230726	2140	-30.51	20221114	1130	31.59	20221013	3.46	N	006050	500	174 억		1217560	N	N	0	N	00	N
114	20230907	160158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1488	-8	5	-0.53	86840843	58351	58.52	1496	1500	1483	1944	1048	1496	1488.25	3.55	0	-19894	1532	1514	1495	1477	1458	1523	1486	174	448	500	1070	1	1	34895243	519	28.08	1.06	12	0.17	53.00	1399.00	2140	20221114	-30.47	1130	20221013	31.68	1721	-13.54	20230620	1198	24.21	20230726	2140	-30.47	20221114	1130	31.68	20221013	3.46	N	006050	500	174 억		1237454	N	N	0	N	00	N
115	20230907	150156	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1486	-10	5	-0.67	75163242	50498	50.64	1496	1500	1483	1944	1048	1496	1488.44	3.55	0	-18940	1532	1514	1495	1477	1458	1523	1486	174	448	500	1070	1	1	34895243	519	28.04	1.06	12	0.14	53.00	1399.00	2140	20221114	-30.56	1130	20221013	31.50	1721	-13.65	20230620	1198	24.04	20230726	2140	-30.56	20221114	1130	31.50	20221013	3.46	N	006050	500	174 억		1237454	N	N	0	N	00	N
116	20230907	140156	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1487	-9	5	-0.60	70552058	47394	47.53	1496	1500	1483	1944	1048	1496	1488.63	3.55	0	-18675	1532	1514	1495	1477	1458	1523	1486	174	448	500	1070	1	1	34895243	519	28.06	1.06	12	0.14	53.00	1399.00	2140	20221114	-30.51	1130	20221013	31.59	1721	-13.60	20230620	1198	24.12	20230726	2140	-30.51	20221114	1130	31.59	20221013	3.46	N	006050	500	174 억		1237454	N	N	0	N	00	N
117	20230907	130158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1491	-5	5	-0.33	59922482	40240	40.35	1496	1500	1483	1944	1048	1496	1489.13	3.55	0	-15614	1532	1514	1495	1477	1458	1523	1486	174	448	500	1070	1	1	34895243	520	28.13	1.07	12	0.12	53.00	1399.00	2140	20221114	-30.33	1130	20221013	31.95	1721	-13.36	20230620	1198	24.46	20230726	2140	-30.33	20221114	1130	31.95	20221013	3.46	N	006050	500	174 억		1237454	N	N	0	N	00	N
118	20230907	120159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1491	-5	5	-0.33	48100501	32293	32.38	1496	1500	1483	1944	1048	1496	1489.50	3.55	0	-14918	1532	1514	1495	1477	1458	1523	1486	174	448	500	1070	1	1	34895243	520	28.13	1.07	12	0.09	53.00	1399.00	2140	20221114	-30.33	1130	20221013	31.95	1721	-13.36	20230620	1198	24.46	20230726	2140	-30.33	20221114	1130	31.95	20221013	3.46	N	006050	500	174 억		1237454	N	N	0	N	00	N
119	20230907	110157	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1484	-12	5	-0.80	42442380	28483	28.56	1496	1500	1483	1944	1048	1496	1490.10	3.55	0	-14056	1532	1514	1495	1477	1458	1523	1486	174	448	500	1070	1	1	34895243	518	28.00	1.06	12	0.08	53.00	1399.00	2140	20221114	-30.65	1130	20221013	31.33	1721	-13.77	20230620	1198	23.87	20230726	2140	-30.65	20221114	1130	31.33	20221013	3.46	N	006050	500	174 억		1237454	N	N	0	N	00	N
120	20230907	100157	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1497	1	2	0.07	26063425	17473	17.52	1496	1500	1488	1944	1048	1496	1491.64	3.55	0	-8182	1532	1514	1495	1477	1458	1523	1486	174	448	500	1070	1	1	34895243	522	28.25	1.07	12	0.05	53.00	1399.00	2140	20221114	-30.05	1130	20221013	32.48	1721	-13.02	20230620	1198	24.96	20230726	2140	-30.05	20221114	1130	32.48	20221013	3.46	N	006050	500	174 억		1237454	N	N	0	N	00	N
121	20230907	090158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1499	3	2	0.20	988879	663	0.66	1496	1500	1490	1944	1048	1496	1491.52	3.55	0	-533	1532	1514	1495	1477	1458	1523	1486	174	448	500	1070	1	1	34895243	523	28.28	1.07	12	0.00	53.00	1399.00	2140	20221114	-29.95	1130	20221013	32.65	1721	-12.90	20230620	1198	25.13	20230726	2140	-29.95	20221114	1130	32.65	20221013	3.46	N	006050	500	174 억		1237454	N	N	0	N	00	N
122	20230906	160156	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1496	1	2	0.07	149103075	99713	92.25	1485	1513	1476	1943	1047	1495	1495.32	3.58	0	-11206	1530	1512	1481	1463	1432	1521	1472	174	448	500	1070	1	1	34895243	522	28.23	1.07	12	0.29	53.00	1399.00	2140	20221114	-30.09	1130	20221013	32.39	1721	-13.07	20230620	1198	24.87	20230726	2140	-30.09	20221114	1130	32.39	20221013	3.44	N	006050	500	174 억		1248660	N	N	0	N	00	N
123	20230906	150155	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1480	-15	5	-1.00	143514657	95971	88.79	1485	1513	1476	1943	1047	1495	1495.40	3.58	0	-9814	1530	1512	1481	1463	1432	1521	1472	174	448	500	1070	1	1	34895243	516	27.92	1.06	12	0.28	53.00	1399.00	2140	20221114	-30.84	1130	20221013	30.97	1721	-14.00	20230620	1198	23.54	20230726	2140	-30.84	20221114	1130	30.97	20221013	3.44	N	006050	500	174 억		1248660	N	N	0	N	00	N
124	20230906	140157	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1497	2	2	0.13	116511055	77834	72.01	1485	1513	1476	1943	1047	1495	1496.92	3.58	0	-7760	1530	1512	1481	1463	1432	1521	1472	174	448	500	1070	1	1	34895243	522	28.25	1.07	12	0.22	53.00	1399.00	2140	20221114	-30.05	1130	20221013	32.48	1721	-13.02	20230620	1198	24.96	20230726	2140	-30.05	20221114	1130	32.48	20221013	3.44	N	006050	500	174 억		1248660	N	N	0	N	00	N
125	20230906	130158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1494	-1	5	-0.07	102548446	68487	63.36	1485	1513	1476	1943	1047	1495	1497.34	3.58	0	-3781	1530	1512	1481	1463	1432	1521	1472	174	448	500	1070	1	1	34895243	521	28.19	1.07	12	0.20	53.00	1399.00	2140	20221114	-30.19	1130	20221013	32.21	1721	-13.19	20230620	1198	24.71	20230726	2140	-30.19	20221114	1130	32.21	20221013	3.44	N	006050	500	174 억		1248660	N	N	0	N	00	N
126	20230906	120159	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1497	2	2	0.13	91402426	61012	56.45	1485	1513	1476	1943	1047	1495	1498.11	3.58	0	-3736	1530	1512	1481	1463	1432	1521	1472	174	448	500	1070	1	1	34895243	522	28.25	1.07	12	0.17	53.00	1399.00	2140	20221114	-30.05	1130	20221013	32.48	1721	-13.02	20230620	1198	24.96	20230726	2140	-30.05	20221114	1130	32.48	20221013	3.44	N	006050	500	174 억		1248660	N	N	0	N	00	N
127	20230906	110156	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1496	1	2	0.07	76987189	51385	47.54	1485	1513	1476	1943	1047	1495	1498.24	3.58	0	-5419	1530	1512	1481	1463	1432	1521	1472	174	448	500	1070	1	1	34895243	522	28.23	1.07	12	0.15	53.00	1399.00	2140	20221114	-30.09	1130	20221013	32.39	1721	-13.07	20230620	1198	24.87	20230726	2140	-30.09	20221114	1130	32.39	20221013	3.44	N	006050	500	174 억		1248660	N	N	0	N	00	N
128	20230906	100155	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1506	11	2	0.74	40508607	27175	25.14	1485	1506	1476	1943	1047	1495	1490.66	3.58	0	-7816	1530	1512	1481	1463	1432	1521	1472	174	448	500	1070	1	1	34895243	526	28.42	1.08	12	0.08	53.00	1399.00	2140	20221114	-29.63	1130	20221013	33.27	1721	-12.49	20230620	1198	25.71	20230726	2140	-29.63	20221114	1130	33.27	20221013	3.44	N	006050	500	174 억		1248660	N	N	0	N	00	N
129	20230906	090156	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1484	-11	5	-0.74	17570380	11840	10.95	1485	1485	1476	1943	1047	1495	1483.98	3.58	0	-10846	1530	1512	1481	1463	1432	1521	1472	174	448	500	1070	1	1	34895243	518	28.00	1.06	12	0.03	53.00	1399.00	2140	20221114	-30.65	1130	20221013	31.33	1721	-13.77	20230620	1198	23.87	20230726	2140	-30.65	20221114	1130	31.33	20221013	3.44	N	006050	500	174 억		1248660	N	N	0	N	00	N
130	20230905	160154	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1495	10	2	0.67	157892832	107617	99.41	1484	1499	1450	1930	1040	1485	1467.13	3.56	0	5784	1550	1517	1492	1459	1434	1505	1447	174	445	500	1060	1	1	34895243	522	28.21	1.07	12	0.31	53.00	1399.00	2140	20221114	-30.14	1130	20221013	32.30	1721	-13.13	20230620	1198	24.79	20230726	2140	-30.14	20221114	1130	32.30	20221013	3.50	N	006050	500	174 억		1242876	N	N	0	N	00	N
131	20230905	150158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1485	0	3	0.00	141957904	96899	89.51	1484	1490	1450	1930	1040	1485	1465.01	3.56	0	5346	1550	1517	1492	1459	1434	1505	1447	174	445	500	1060	1	1	34895243	518	28.02	1.06	12	0.28	53.00	1399.00	2140	20221114	-30.61	1130	20221013	31.42	1721	-13.71	20230620	1198	23.96	20230726	2140	-30.61	20221114	1130	31.42	20221013	3.50	N	006050	500	174 억		1242876	N	N	0	N	00	N
132	20230905	140157	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	-15	5	-1.01	114289525	78110	72.15	1484	1490	1450	1930	1040	1485	1463.19	3.56	0	3903	1550	1517	1492	1459	1434	1505	1447	174	445	500	1060	1	1	34895243	513	27.74	1.05	12	0.22	53.00	1399.00	2140	20221114	-31.31	1130	20221013	30.09	1721	-14.58	20230620	1198	22.70	20230726	2140	-31.31	20221114	1130	30.09	20221013	3.50	N	006050	500	174 억		1242876	N	N	0	N	00	N
133	20230905	130150	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1455	-30	5	-2.02	88362724	60404	55.80	1484	1490	1450	1930	1040	1485	1462.86	3.56	0	-1510	1550	1517	1492	1459	1434	1505	1447	174	445	500	1060	1	1	34895243	508	27.45	1.04	12	0.17	53.00	1399.00	2140	20221114	-32.01	1130	20221013	28.76	1721	-15.46	20230620	1198	21.45	20230726	2140	-32.01	20221114	1130	28.76	20221013	3.50	N	006050	500	174 억		1242876	N	N	0	N	00	N
134	20230905	120156	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	-18	5	-1.21	73586804	50237	46.40	1484	1490	1450	1930	1040	1485	1464.79	3.56	0	-1976	1550	1517	1492	1459	1434	1505	1447	174	445	500	1060	1	1	34895243	512	27.68	1.05	12	0.14	53.00	1399.00	2140	20221114	-31.45	1130	20221013	29.82	1721	-14.76	20230620	1198	22.45	20230726	2140	-31.45	20221114	1130	29.82	20221013	3.50	N	006050	500	174 억		1242876	N	N	0	N	00	N
135	20230905	110156	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1470	-15	5	-1.01	28197985	19119	17.66	1484	1490	1469	1930	1040	1485	1474.87	3.56	0	-1065	1550	1517	1492	1459	1434	1505	1447	174	445	500	1060	1	1	34895243	513	27.74	1.05	12	0.05	53.00	1399.00	2140	20221114	-31.31	1130	20221013	30.09	1721	-14.58	20230620	1198	22.70	20230726	2140	-31.31	20221114	1130	30.09	20221013	3.50	N	006050	500	174 억		1242876	N	N	0	N	00	N
136	20230905	100155	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1477	-8	5	-0.54	20944741	14190	13.11	1484	1490	1469	1930	1040	1485	1476.02	3.56	0	-1116	1550	1517	1492	1459	1434	1505	1447	174	445	500	1060	1	1	34895243	515	27.87	1.06	12	0.04	53.00	1399.00	2140	20221114	-30.98	1130	20221013	30.71	1721	-14.18	20230620	1198	23.29	20230726	2140	-30.98	20221114	1130	30.71	20221013	3.50	N	006050	500	174 억		1242876	N	N	0	N	00	N
137	20230905	090153	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1484	-1	5	-0.07	966408	654	0.60	1484	1484	1472	1930	1040	1485	1477.69	3.56	0	0	1550	1517	1492	1459	1434	1505	1447	174	445	500	1060	1	1	34895243	518	28.00	1.06	12	0.00	53.00	1399.00	2140	20221114	-30.65	1130	20221013	31.33	1721	-13.77	20230620	1198	23.87	20230726	2140	-30.65	20221114	1130	31.33	20221013	3.50	N	006050	500	174 억		1242876	N	N	0	N	00	N
138	20230904	160154	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1485	-20	5	-1.33	161106552	108209	55.45	1490	1525	1467	1956	1054	1505	1488.91	3.49	0	26175	1551	1527	1505	1481	1459	1517	1471	174	451	500	1080	1	1	34895243	518	28.02	1.06	12	0.31	53.00	1399.00	2140	20221114	-30.61	1130	20221013	31.42	1721	-13.71	20230620	1198	23.96	20230726	2140	-30.61	20221114	1130	31.42	20221013	3.42	N	006050	500	174 억		1216701	N	N	0	N	00	N
139	20230904	150151	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1481	-24	5	-1.59	151624644	101811	52.17	1490	1525	1467	1956	1054	1505	1489.28	3.49	0	26534	1551	1527	1505	1481	1459	1517	1471	174	451	500	1080	1	1	34895243	517	27.94	1.06	12	0.29	53.00	1399.00	2140	20221114	-30.79	1130	20221013	31.06	1721	-13.95	20230620	1198	23.62	20230726	2140	-30.79	20221114	1130	31.06	20221013	3.42	N	006050	500	174 억		1216701	N	N	0	N	00	N
140	20230904	140153	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1488	-17	5	-1.13	144990364	97332	49.87	1490	1525	1467	1956	1054	1505	1489.65	3.49	0	26669	1551	1527	1505	1481	1459	1517	1471	174	451	500	1080	1	1	34895243	519	28.08	1.06	12	0.28	53.00	1399.00	2140	20221114	-30.47	1130	20221013	31.68	1721	-13.54	20230620	1198	24.21	20230726	2140	-30.47	20221114	1130	31.68	20221013	3.42	N	006050	500	174 억		1216701	N	N	0	N	00	N
141	20230904	130155	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1479	-26	5	-1.73	128719216	86372	44.26	1490	1525	1467	1956	1054	1505	1490.29	3.49	0	24749	1551	1527	1505	1481	1459	1517	1471	174	451	500	1080	1	1	34895243	516	27.91	1.06	12	0.25	53.00	1399.00	2140	20221114	-30.89	1130	20221013	30.88	1721	-14.06	20230620	1198	23.46	20230726	2140	-30.89	20221114	1130	30.88	20221013	3.42	N	006050	500	174 억		1216701	N	N	0	N	00	N
142	20230904	120152	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1481	-24	5	-1.59	125497953	84189	43.14	1490	1525	1467	1956	1054	1505	1490.67	3.49	0	23993	1551	1527	1505	1481	1459	1517	1471	174	451	500	1080	1	1	34895243	517	27.94	1.06	12	0.24	53.00	1399.00	2140	20221114	-30.79	1130	20221013	31.06	1721	-13.95	20230620	1198	23.62	20230726	2140	-30.79	20221114	1130	31.06	20221013	3.42	N	006050	500	174 억		1216701	N	N	0	N	00	N
143	20230904	110151	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1498	-7	5	-0.47	89875017	60081	30.79	1490	1525	1485	1956	1054	1505	1495.90	3.49	0	22332	1551	1527	1505	1481	1459	1517	1471	174	451	500	1080	1	1	34895243	523	28.26	1.07	12	0.17	53.00	1399.00	2140	20221114	-30.00	1130	20221013	32.57	1721	-12.96	20230620	1198	25.04	20230726	2140	-30.00	20221114	1130	32.57	20221013	3.42	N	006050	500	174 억		1216701	N	N	0	N	00	N
144	20230904	100149	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1490	-15	5	-1.00	87937470	58786	30.12	1490	1525	1485	1956	1054	1505	1495.89	3.49	0	22415	1551	1527	1505	1481	1459	1517	1471	174	451	500	1080	1	1	34895243	520	28.11	1.07	12	0.17	53.00	1399.00	2140	20221114	-30.37	1130	20221013	31.86	1721	-13.42	20230620	1198	24.37	20230726	2140	-30.37	20221114	1130	31.86	20221013	3.42	N	006050	500	174 억		1216701	N	N	0	N	00	N
145	20230904	090152	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1504	-1	5	-0.07	7804315	5239	2.68	1490	1505	1485	1956	1054	1505	1489.66	3.49	0	-66	1551	1527	1505	1481	1459	1517	1471	174	451	500	1080	1	1	34895243	525	28.38	1.08	12	0.02	53.00	1399.00	2140	20221114	-29.72	1130	20221013	33.10	1721	-12.61	20230620	1198	25.54	20230726	2140	-29.72	20221114	1130	33.10	20221013	3.42	N	006050	500	174 억		1216701	N	N	0	N	00	N
146	20230901	160152	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1505	-26	5	-1.70	292238333	194730	97.15	1529	1529	1483	1990	1072	1531	1500.74	3.48	0	2926	1593	1562	1532	1501	1471	1547	1486	174	459	500	1100	1	1	34895243	525	28.40	1.08	12	0.56	53.00	1399.00	2140	20221114	-29.67	1130	20221013	33.19	1721	-12.55	20230620	1198	25.63	20230726	2140	-29.67	20221114	1130	33.19	20221013	3.38	N	006050	500	174 억		1213775	N	N	0	N	00	N
147	20230901	150153	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1502	-29	5	-1.89	273042919	181965	90.79	1529	1529	1483	1990	1072	1531	1500.52	3.48	0	3582	1593	1562	1532	1501	1471	1547	1486	174	459	500	1100	1	1	34895243	524	28.34	1.07	12	0.52	53.00	1399.00	2140	20221114	-29.81	1130	20221013	32.92	1721	-12.73	20230620	1198	25.38	20230726	2140	-29.81	20221114	1130	32.92	20221013	3.38	N	006050	500	174 억		1213775	N	N	0	N	00	N
148	20230901	140152	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1499	-32	5	-2.09	247925114	165130	82.39	1529	1529	1483	1990	1072	1531	1501.39	3.48	0	5469	1593	1562	1532	1501	1471	1547	1486	174	459	500	1100	1	1	34895243	523	28.28	1.07	12	0.47	53.00	1399.00	2140	20221114	-29.95	1130	20221013	32.65	1721	-12.90	20230620	1198	25.13	20230726	2140	-29.95	20221114	1130	32.65	20221013	3.38	N	006050	500	174 억		1213775	N	N	0	N	00	N
149	20230901	130152	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1499	-32	5	-2.09	203203204	135276	67.49	1529	1529	1483	1990	1072	1531	1502.14	3.48	0	2269	1593	1562	1532	1501	1471	1547	1486	174	459	500	1100	1	1	34895243	523	28.28	1.07	12	0.39	53.00	1399.00	2140	20221114	-29.95	1130	20221013	32.65	1721	-12.90	20230620	1198	25.13	20230726	2140	-29.95	20221114	1130	32.65	20221013	3.38	N	006050	500	174 억		1213775	N	N	0	N	00	N
150	20230901	120151	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1499	-32	5	-2.09	182319515	121302	60.52	1529	1529	1483	1990	1072	1531	1503.02	3.48	0	250	1593	1562	1532	1501	1471	1547	1486	174	459	500	1100	1	1	34895243	523	28.28	1.07	12	0.35	53.00	1399.00	2140	20221114	-29.95	1130	20221013	32.65	1721	-12.90	20230620	1198	25.13	20230726	2140	-29.95	20221114	1130	32.65	20221013	3.38	N	006050	500	174 억		1213775	N	N	0	N	00	N
151	20230901	110151	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1500	-31	5	-2.02	126051618	83577	41.70	1529	1529	1495	1990	1072	1531	1508.21	3.48	0	-3092	1593	1562	1532	1501	1471	1547	1486	174	459	500	1100	1	1	34895243	523	28.30	1.07	12	0.24	53.00	1399.00	2140	20221114	-29.91	1130	20221013	32.74	1721	-12.84	20230620	1198	25.21	20230726	2140	-29.91	20221114	1130	32.74	20221013	3.38	N	006050	500	174 억		1213775	N	N	0	N	00	N
152	20230901	100150	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1517	-14	5	-0.91	39746915	26168	13.06	1529	1529	1509	1990	1072	1531	1518.91	3.48	0	-2235	1593	1562	1532	1501	1471	1547	1486	174	459	500	1100	1	1	34895243	529	28.62	1.08	12	0.07	53.00	1399.00	2140	20221114	-29.11	1130	20221013	34.25	1721	-11.85	20230620	1198	26.63	20230726	2140	-29.11	20221114	1130	34.25	20221013	3.38	N	006050	500	174 억		1213775	N	N	0	N	00	N
153	20230901	090150	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1509	-22	5	-1.44	2294155	1514	0.76	1529	1529	1509	1990	1072	1531	1515.29	3.48	0	-13	1593	1562	1532	1501	1471	1547	1486	174	459	500	1100	1	1	34895243	527	28.47	1.08	12	0.00	53.00	1399.00	2140	20221114	-29.49	1130	20221013	33.54	1721	-12.32	20230620	1198	25.96	20230726	2140	-29.49	20221114	1130	33.54	20221013	3.38	N	006050	500	174 억		1213775	N	N	0	N	00	N