KissMeData/043910/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	160506	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1209	-31	5	-2.50	1161347260	948093	62.99	1242	1243	1207	1612	868	1240	1225.06	1.99	0	-4156	1274	1257	1246	1229	1218	1254	1226	407	372	500	890	1	1	81391448	984	241.80	1.44	12	1.16	5.00	838.00	1790	20220905	-32.46	986	20230103	22.62	1719	-29.67	20230717	986	22.62	20230103	1790	-32.46	20220905	986	22.62	20230103	2.03	N	043910	500	406 억		1615930	N	N	0	N	00	N
3	20230831	150622	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1214	-26	5	-2.10	1008492467	821736	54.60	1242	1243	1213	1612	868	1240	1227.26	1.99	0	-4507	1274	1257	1246	1229	1218	1254	1226	407	372	500	890	1	1	81391448	988	242.80	1.45	12	1.01	5.00	838.00	1790	20220905	-32.18	986	20230103	23.12	1719	-29.38	20230717	986	23.12	20230103	1790	-32.18	20220905	986	23.12	20230103	2.03	N	043910	500	406 억		1615930	N	N	0	N	00	N
4	20230831	140658	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1220	-20	5	-1.61	859528304	699294	46.46	1242	1243	1217	1612	868	1240	1229.13	1.99	0	27647	1274	1257	1246	1229	1218	1254	1226	407	372	500	890	1	1	81391448	993	244.00	1.46	12	0.86	5.00	838.00	1790	20220905	-31.84	986	20230103	23.73	1719	-29.03	20230717	986	23.73	20230103	1790	-31.84	20220905	986	23.73	20230103	2.03	N	043910	500	406 억		1615930	N	N	0	N	00	N
5	20230831	130636	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1228	-12	5	-0.97	697827494	566986	37.67	1242	1243	1225	1612	868	1240	1230.76	1.99	0	37315	1274	1257	1246	1229	1218	1254	1226	407	372	500	890	1	1	81391448	999	245.60	1.47	12	0.70	5.00	838.00	1790	20220905	-31.40	986	20230103	24.54	1719	-28.56	20230717	986	24.54	20230103	1790	-31.40	20220905	986	24.54	20230103	2.03	N	043910	500	406 억		1615930	N	N	0	N	00	N
6	20230831	120648	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1228	-12	5	-0.97	628265983	510272	33.90	1242	1243	1225	1612	868	1240	1231.23	1.99	0	34973	1274	1257	1246	1229	1218	1254	1226	407	372	500	890	1	1	81391448	999	245.60	1.47	12	0.63	5.00	838.00	1790	20220905	-31.40	986	20230103	24.54	1719	-28.56	20230717	986	24.54	20230103	1790	-31.40	20220905	986	24.54	20230103	2.03	N	043910	500	406 억		1615930	N	N	0	N	00	N
7	20230831	110929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1228	-12	5	-0.97	538773889	437307	29.05	1242	1243	1225	1612	868	1240	1232.02	1.99	0	46591	1274	1257	1246	1229	1218	1254	1226	407	372	500	890	1	1	81391448	999	245.60	1.47	12	0.54	5.00	838.00	1790	20220905	-31.40	986	20230103	24.54	1719	-28.56	20230717	986	24.54	20230103	1790	-31.40	20220905	986	24.54	20230103	2.03	N	043910	500	406 억		1615930	N	N	0	N	00	N
8	20230831	100718	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1229	-11	5	-0.89	362916617	294165	19.54	1242	1243	1226	1612	868	1240	1233.71	1.99	0	26189	1274	1257	1246	1229	1218	1254	1226	407	372	500	890	1	1	81391448	1000	245.80	1.47	12	0.36	5.00	838.00	1790	20220905	-31.34	986	20230103	24.65	1719	-28.50	20230717	986	24.65	20230103	1790	-31.34	20220905	986	24.65	20230103	2.03	N	043910	500	406 억		1615930	N	N	0	N	00	N
9	20230831	090605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1233	-7	5	-0.56	78793124	63641	4.23	1242	1243	1232	1612	868	1240	1238.07	1.99	0	-13521	1274	1257	1246	1229	1218	1254	1226	407	372	500	890	1	1	81391448	1004	246.60	1.47	12	0.08	5.00	838.00	1790	20220905	-31.12	986	20230103	25.05	1719	-28.27	20230717	986	25.05	20230103	1790	-31.12	20220905	986	25.05	20230103	2.03	N	043910	500	406 억		1615930	N	N	0	N	00	N
10	20230830	160510	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1240	10	2	0.81	1858832166	1487975	58.71	1240	1263	1235	1599	861	1230	1249.24	1.98	0	6732	1306	1267	1245	1206	1184	1287	1226	407	369	500	880	1	1	81391448	1009	248.00	1.48	12	1.83	5.00	838.00	1790	20220905	-30.73	986	20230103	25.76	1719	-27.87	20230717	986	25.76	20230103	1790	-30.73	20220905	986	25.76	20230103	2.01	N	043910	500	406 억		1609505	N	N	0	N	00	N
11	20230830	150605	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1239	9	2	0.73	1789567855	1432095	56.50	1240	1263	1235	1599	861	1230	1249.62	1.98	0	2484	1306	1267	1245	1206	1184	1287	1226	407	369	500	880	1	1	81391448	1008	247.80	1.48	12	1.76	5.00	838.00	1790	20220905	-30.78	986	20230103	25.66	1719	-27.92	20230717	986	25.66	20230103	1790	-30.78	20220905	986	25.66	20230103	2.01	N	043910	500	406 억		1609505	N	N	0	N	00	N
12	20230830	140637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1243	13	2	1.06	1669621457	1335383	52.69	1240	1263	1235	1599	861	1230	1250.29	1.98	0	1784	1306	1267	1245	1206	1184	1287	1226	407	369	500	880	1	1	81391448	1012	248.60	1.48	12	1.64	5.00	838.00	1790	20220905	-30.56	986	20230103	26.06	1719	-27.69	20230717	986	26.06	20230103	1790	-30.56	20220905	986	26.06	20230103	2.01	N	043910	500	406 억		1609505	N	N	0	N	00	N
13	20230830	130624	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1242	12	2	0.98	1577710820	1261301	49.76	1240	1263	1235	1599	861	1230	1250.86	1.98	0	1773	1306	1267	1245	1206	1184	1287	1226	407	369	500	880	1	1	81391448	1011	248.40	1.48	12	1.55	5.00	838.00	1790	20220905	-30.61	986	20230103	25.96	1719	-27.75	20230717	986	25.96	20230103	1790	-30.61	20220905	986	25.96	20230103	2.01	N	043910	500	406 억		1609505	N	N	0	N	00	N
14	20230830	120637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1244	14	2	1.14	1388271219	1108730	43.74	1240	1263	1235	1599	861	1230	1252.13	1.98	0	6035	1306	1267	1245	1206	1184	1287	1226	407	369	500	880	1	1	81391448	1013	248.80	1.48	12	1.36	5.00	838.00	1790	20220905	-30.50	986	20230103	26.17	1719	-27.63	20230717	986	26.17	20230103	1790	-30.50	20220905	986	26.17	20230103	2.01	N	043910	500	406 억		1609505	N	N	0	N	00	N
15	20230830	110921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1247	17	2	1.38	1259971290	1005795	39.68	1240	1263	1235	1599	861	1230	1252.71	1.98	0	8492	1306	1267	1245	1206	1184	1287	1226	407	369	500	880	1	1	81391448	1015	249.40	1.49	12	1.24	5.00	838.00	1790	20220905	-30.34	986	20230103	26.47	1719	-27.46	20230717	986	26.47	20230103	1790	-30.34	20220905	986	26.47	20230103	2.01	N	043910	500	406 억		1609505	N	N	0	N	00	N
16	20230830	100700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1252	22	2	1.79	603573654	481818	19.01	1240	1263	1235	1599	861	1230	1252.70	1.98	0	89780	1306	1267	1245	1206	1184	1287	1226	407	369	500	880	1	1	81391448	1019	250.40	1.49	12	0.59	5.00	838.00	1790	20220905	-30.06	986	20230103	26.98	1719	-27.17	20230717	986	26.98	20230103	1790	-30.06	20220905	986	26.98	20230103	2.01	N	043910	500	406 억		1609505	N	N	0	N	00	N
17	20230830	090556	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1238	8	2	0.65	52723167	42573	1.68	1240	1242	1235	1599	861	1230	1238.42	1.98	0	-1068	1306	1267	1245	1206	1184	1287	1226	407	369	500	880	1	1	81391448	1008	247.60	1.48	12	0.05	5.00	838.00	1790	20220905	-30.84	986	20230103	25.56	1719	-27.98	20230717	986	25.56	20230103	1790	-30.84	20220905	986	25.56	20230103	2.01	N	043910	500	406 억		1609505	N	N	0	N	00	N
18	20230829	160506	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1230	7	2	0.57	3160464883	2525345	238.69	1223	1284	1223	1589	857	1223	1251.50	2.10	0	-97695	1258	1240	1220	1202	1182	1249	1211	407	366	500	880	1	1	81391448	1001	246.00	1.47	12	3.10	5.00	838.00	1790	20220905	-31.28	986	20230103	24.75	1719	-28.45	20230717	986	24.75	20230103	1790	-31.28	20220905	986	24.75	20230103	1.74	N	043910	500	406 억		1706888	N	N	0	N	00	N
19	20230829	150609	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1233	10	2	0.82	3044737030	2431291	229.80	1223	1284	1223	1589	857	1223	1252.31	2.10	0	-96307	1258	1240	1220	1202	1182	1249	1211	407	366	500	880	1	1	81391448	1004	246.60	1.47	12	2.99	5.00	838.00	1790	20220905	-31.12	986	20230103	25.05	1719	-28.27	20230717	986	25.05	20230103	1790	-31.12	20220905	986	25.05	20230103	1.74	N	043910	500	406 억		1706888	N	N	0	N	00	N
20	20230829	140656	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1232	9	2	0.74	2920978586	2330896	220.31	1223	1284	1223	1589	857	1223	1253.16	2.10	0	-96192	1258	1240	1220	1202	1182	1249	1211	407	366	500	880	1	1	81391448	1003	246.40	1.47	12	2.86	5.00	838.00	1790	20220905	-31.17	986	20230103	24.95	1719	-28.33	20230717	986	24.95	20230103	1790	-31.17	20220905	986	24.95	20230103	1.74	N	043910	500	406 억		1706888	N	N	0	N	00	N
21	20230829	130627	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1236	13	2	1.06	2846550149	2270522	214.60	1223	1284	1223	1589	857	1223	1253.70	2.10	0	-94198	1258	1240	1220	1202	1182	1249	1211	407	366	500	880	1	1	81391448	1006	247.20	1.47	12	2.79	5.00	838.00	1790	20220905	-30.95	986	20230103	25.35	1719	-28.10	20230717	986	25.35	20230103	1790	-30.95	20220905	986	25.35	20230103	1.74	N	043910	500	406 억		1706888	N	N	0	N	00	N
22	20230829	120647	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1235	12	2	0.98	2628955628	2093695	197.89	1223	1284	1223	1589	857	1223	1255.65	2.10	0	-97565	1258	1240	1220	1202	1182	1249	1211	407	366	500	880	1	1	81391448	1005	247.00	1.47	12	2.57	5.00	838.00	1790	20220905	-31.01	986	20230103	25.25	1719	-28.16	20230717	986	25.25	20230103	1790	-31.01	20220905	986	25.25	20230103	1.74	N	043910	500	406 억		1706888	N	N	0	N	00	N
23	20230829	111021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1240	17	2	1.39	2481355958	1974286	186.60	1223	1284	1223	1589	857	1223	1256.84	2.10	0	-91890	1258	1240	1220	1202	1182	1249	1211	407	366	500	880	1	1	81391448	1009	248.00	1.48	12	2.43	5.00	838.00	1790	20220905	-30.73	986	20230103	25.76	1719	-27.87	20230717	986	25.76	20230103	1790	-30.73	20220905	986	25.76	20230103	1.74	N	043910	500	406 억		1706888	N	N	0	N	00	N
24	20230829	100723	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1235	12	2	0.98	335592867	271399	25.65	1223	1244	1223	1589	857	1223	1236.53	2.10	0	4599	1258	1240	1220	1202	1182	1249	1211	407	366	500	880	1	1	81391448	1005	247.00	1.47	12	0.33	5.00	838.00	1790	20220905	-31.01	986	20230103	25.25	1719	-28.16	20230717	986	25.25	20230103	1790	-31.01	20220905	986	25.25	20230103	1.74	N	043910	500	406 억		1706888	N	N	0	N	00	N
25	20230829	090456	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1231	8	2	0.65	19257355	15692	1.48	1223	1232	1223	1589	857	1223	1227.21	2.10	0	-3507	1258	1240	1220	1202	1182	1249	1211	407	366	500	880	1	1	81391448	1002	246.20	1.47	12	0.02	5.00	838.00	1790	20220905	-31.23	986	20230103	24.85	1719	-28.39	20230717	986	24.85	20230103	1790	-31.23	20220905	986	24.85	20230103	1.74	N	043910	500	406 억		1706888	N	N	0	N	00	N
26	20230828	160453	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1223	7	2	0.58	1275065247	1042018	46.05	1212	1238	1200	1580	852	1216	1223.65	1.97	0	94825	1272	1243	1203	1174	1134	1258	1189	407	364	500	870	1	1	81391448	995	244.60	1.46	12	1.28	5.00	838.00	1790	20220905	-31.68	986	20230103	24.04	1719	-28.85	20230717	986	24.04	20230103	1790	-31.68	20220905	986	24.04	20230103	1.77	N	043910	500	406 억		1605279	N	N	0	N	00	N
27	20230828	150457	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1224	8	2	0.66	1218339540	995579	43.99	1212	1238	1200	1580	852	1216	1223.75	1.97	0	102143	1272	1243	1203	1174	1134	1258	1189	407	364	500	870	1	1	81391448	996	244.80	1.46	12	1.22	5.00	838.00	1790	20220905	-31.62	986	20230103	24.14	1719	-28.80	20230717	986	24.14	20230103	1790	-31.62	20220905	986	24.14	20230103	1.77	N	043910	500	406 억		1605279	N	N	0	N	00	N
28	20230828	140459	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1223	7	2	0.58	1094773607	894390	39.52	1212	1238	1200	1580	852	1216	1224.05	1.97	0	79380	1272	1243	1203	1174	1134	1258	1189	407	364	500	870	1	1	81391448	995	244.60	1.46	12	1.10	5.00	838.00	1790	20220905	-31.68	986	20230103	24.04	1719	-28.85	20230717	986	24.04	20230103	1790	-31.68	20220905	986	24.04	20230103	1.77	N	043910	500	406 억		1605279	N	N	0	N	00	N
29	20230828	130503	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1223	7	2	0.58	934448130	763219	33.73	1212	1238	1200	1580	852	1216	1224.36	1.97	0	55655	1272	1243	1203	1174	1134	1258	1189	407	364	500	870	1	1	81391448	995	244.60	1.46	12	0.94	5.00	838.00	1790	20220905	-31.68	986	20230103	24.04	1719	-28.85	20230717	986	24.04	20230103	1790	-31.68	20220905	986	24.04	20230103	1.77	N	043910	500	406 억		1605279	N	N	0	N	00	N
30	20230828	120458	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1230	14	2	1.15	765297396	625249	27.63	1212	1238	1200	1580	852	1216	1223.99	1.97	0	38637	1272	1243	1203	1174	1134	1258	1189	407	364	500	870	1	1	81391448	1001	246.00	1.47	12	0.77	5.00	838.00	1790	20220905	-31.28	986	20230103	24.75	1719	-28.45	20230717	986	24.75	20230103	1790	-31.28	20220905	986	24.75	20230103	1.77	N	043910	500	406 억		1605279	N	N	0	N	00	N
31	20230828	110454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1232	16	2	1.32	584245596	478400	21.14	1212	1235	1200	1580	852	1216	1221.25	1.97	0	16753	1272	1243	1203	1174	1134	1258	1189	407	364	500	870	1	1	81391448	1003	246.40	1.47	12	0.59	5.00	838.00	1790	20220905	-31.17	986	20230103	24.95	1719	-28.33	20230717	986	24.95	20230103	1790	-31.17	20220905	986	24.95	20230103	1.77	N	043910	500	406 억		1605279	N	N	0	N	00	N
32	20230828	100450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1220	4	2	0.33	358898143	295068	13.04	1212	1226	1200	1580	852	1216	1216.32	1.97	0	-8154	1272	1243	1203	1174	1134	1258	1189	407	364	500	870	1	1	81391448	993	244.00	1.46	12	0.36	5.00	838.00	1790	20220905	-31.84	986	20230103	23.73	1719	-29.03	20230717	986	23.73	20230103	1790	-31.84	20220905	986	23.73	20230103	1.77	N	043910	500	406 억		1605279	N	N	0	N	00	N
33	20230828	090457	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1201	-15	5	-1.23	104761455	86746	3.83	1212	1213	1200	1580	852	1216	1207.64	1.97	0	-25817	1272	1243	1203	1174	1134	1258	1189	407	364	500	870	1	1	81391448	978	240.20	1.43	12	0.11	5.00	838.00	1790	20220905	-32.91	986	20230103	21.81	1719	-30.13	20230717	986	21.81	20230103	1790	-32.91	20220905	986	21.81	20230103	1.77	N	043910	500	406 억		1605279	N	N	0	N	00	N
34	20230825	160454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1216	47	2	4.02	2717409484	2245780	218.31	1169	1232	1163	1519	819	1169	1210.18	1.65	0	289553	1201	1185	1175	1159	1149	1180	1154	407	350	500	840	1	1	81391448	990	243.20	1.45	12	2.76	5.00	838.00	1790	20220905	-32.07	986	20230103	23.33	1719	-29.26	20230717	986	23.33	20230103	1790	-32.07	20220905	986	23.33	20230103	1.82	N	043910	500	406 억		1339107	N	N	2	N	00	N
35	20230825	150457	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1218	49	2	4.19	2626774865	2171262	211.07	1169	1232	1163	1519	819	1169	1209.98	1.65	0	286254	1201	1185	1175	1159	1149	1180	1154	407	350	500	840	1	1	81391448	991	243.60	1.45	12	2.67	5.00	838.00	1790	20220905	-31.96	986	20230103	23.53	1719	-29.14	20230717	986	23.53	20230103	1790	-31.96	20220905	986	23.53	20230103	1.82	N	043910	500	406 억		1339107	N	N	2	N	00	N
36	20230825	140455	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1217	48	2	4.11	2474969072	2046395	198.93	1169	1232	1163	1519	819	1169	1209.63	1.65	0	294851	1201	1185	1175	1159	1149	1180	1154	407	350	500	840	1	1	81391448	991	243.40	1.45	12	2.51	5.00	838.00	1790	20220905	-32.01	986	20230103	23.43	1719	-29.20	20230717	986	23.43	20230103	1790	-32.01	20220905	986	23.43	20230103	1.82	N	043910	500	406 억		1339107	N	N	2	N	00	N
37	20230825	130453	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1225	56	2	4.79	2214728811	1832942	178.18	1169	1232	1163	1519	819	1169	1208.51	1.65	0	286288	1201	1185	1175	1159	1149	1180	1154	407	350	500	840	1	1	81391448	997	245.00	1.46	12	2.25	5.00	838.00	1790	20220905	-31.56	986	20230103	24.24	1719	-28.74	20230717	986	24.24	20230103	1790	-31.56	20220905	986	24.24	20230103	1.82	N	043910	500	406 억		1339107	N	N	2	N	00	N
38	20230825	120453	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1222	53	2	4.53	1809285341	1500772	145.89	1169	1232	1163	1519	819	1169	1205.82	1.65	0	241445	1201	1185	1175	1159	1149	1180	1154	407	350	500	840	1	1	81391448	995	244.40	1.46	12	1.84	5.00	838.00	1790	20220905	-31.73	986	20230103	23.94	1719	-28.91	20230717	986	23.94	20230103	1790	-31.73	20220905	986	23.94	20230103	1.82	N	043910	500	406 억		1339107	N	N	2	N	00	N
39	20230825	110454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	39	2	3.34	1331568589	1109010	107.81	1169	1219	1163	1519	819	1169	1200.97	1.65	0	164593	1201	1185	1175	1159	1149	1180	1154	407	350	500	840	1	1	81391448	983	241.60	1.44	12	1.36	5.00	838.00	1790	20220905	-32.51	986	20230103	22.52	1719	-29.73	20230717	986	22.52	20230103	1790	-32.51	20220905	986	22.52	20230103	1.82	N	043910	500	406 억		1339107	N	N	2	N	00	N
40	20230825	100455	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1211	42	2	3.59	1001598328	836739	81.34	1169	1213	1163	1519	819	1169	1197.37	1.65	0	169030	1201	1185	1175	1159	1149	1180	1154	407	350	500	840	1	1	81391448	986	242.20	1.45	12	1.03	5.00	838.00	1790	20220905	-32.35	986	20230103	22.82	1719	-29.55	20230717	986	22.82	20230103	1790	-32.35	20220905	986	22.82	20230103	1.82	N	043910	500	406 억		1339107	N	N	2	N	00	N
41	20230825	090455	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1175	6	2	0.51	118397792	101334	9.85	1169	1177	1163	1519	819	1169	1168.32	1.65	0	1191	1201	1185	1175	1159	1149	1180	1154	407	350	500	840	1	1	81391448	956	235.00	1.40	12	0.12	5.00	838.00	1790	20220905	-34.36	986	20230103	19.17	1719	-31.65	20230717	986	19.17	20230103	1790	-34.36	20220905	986	19.17	20230103	1.82	N	043910	500	406 억		1339107	N	N	2	N	00	N
42	20230824	160449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1169	-19	5	-1.60	1170578209	999139	75.34	1187	1191	1165	1544	832	1188	1171.57	1.75	0	-83037	1225	1206	1192	1173	1159	1199	1166	407	356	500	850	1	1	81391448	951	233.80	1.39	12	1.23	5.00	838.00	1790	20220905	-34.69	986	20230103	18.56	1719	-32.00	20230717	986	18.56	20230103	1790	-34.69	20220905	986	18.56	20230103	1.81	N	043910	500	406 억		1421950	N	N	2	N	00	N
43	20230824	150449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	-18	5	-1.52	1106263503	944124	71.19	1187	1191	1165	1544	832	1188	1171.72	1.75	0	-81479	1225	1206	1192	1173	1159	1199	1166	407	356	500	850	1	1	81391448	952	234.00	1.40	12	1.16	5.00	838.00	1790	20220905	-34.64	986	20230103	18.66	1719	-31.94	20230717	986	18.66	20230103	1790	-34.64	20220905	986	18.66	20230103	1.81	N	043910	500	406 억		1421950	N	N	1	N	00	N
44	20230824	140451	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1168	-20	5	-1.68	915976581	781031	58.89	1187	1191	1165	1544	832	1188	1172.76	1.75	0	-74624	1225	1206	1192	1173	1159	1199	1166	407	356	500	850	1	1	81391448	951	233.60	1.39	12	0.96	5.00	838.00	1790	20220905	-34.75	986	20230103	18.46	1719	-32.05	20230717	986	18.46	20230103	1790	-34.75	20220905	986	18.46	20230103	1.81	N	043910	500	406 억		1421950	N	N	1	N	00	N
45	20230824	130455	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1170	-18	5	-1.52	832020885	709220	53.48	1187	1191	1165	1544	832	1188	1173.13	1.75	0	-71578	1225	1206	1192	1173	1159	1199	1166	407	356	500	850	1	1	81391448	952	234.00	1.40	12	0.87	5.00	838.00	1790	20220905	-34.64	986	20230103	18.66	1719	-31.94	20230717	986	18.66	20230103	1790	-34.64	20220905	986	18.66	20230103	1.81	N	043910	500	406 억		1421950	N	N	1	N	00	N
46	20230824	120454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1169	-19	5	-1.60	773581713	659248	49.71	1187	1191	1165	1544	832	1188	1173.41	1.75	0	-67442	1225	1206	1192	1173	1159	1199	1166	407	356	500	850	1	1	81391448	951	233.80	1.39	12	0.81	5.00	838.00	1790	20220905	-34.69	986	20230103	18.56	1719	-32.00	20230717	986	18.56	20230103	1790	-34.69	20220905	986	18.56	20230103	1.81	N	043910	500	406 억		1421950	N	N	1	N	00	N
47	20230824	110452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1171	-17	5	-1.43	663028851	564732	42.58	1187	1191	1165	1544	832	1188	1174.03	1.75	0	-60130	1225	1206	1192	1173	1159	1199	1166	407	356	500	850	1	1	81391448	953	234.20	1.40	12	0.69	5.00	838.00	1790	20220905	-34.58	986	20230103	18.76	1719	-31.88	20230717	986	18.76	20230103	1790	-34.58	20220905	986	18.76	20230103	1.81	N	043910	500	406 억		1421950	N	N	1	N	00	N
48	20230824	100451	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1167	-21	5	-1.77	519244754	441545	33.29	1187	1191	1165	1544	832	1188	1175.94	1.75	0	-60286	1225	1206	1192	1173	1159	1199	1166	407	356	500	850	1	1	81391448	950	233.40	1.39	12	0.54	5.00	838.00	1790	20220905	-34.80	986	20230103	18.36	1719	-32.11	20230717	986	18.36	20230103	1790	-34.80	20220905	986	18.36	20230103	1.81	N	043910	500	406 억		1421950	N	N	1	N	00	N
49	20230824	090452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1188	0	3	0.00	82666872	69593	5.25	1187	1191	1185	1544	832	1188	1187.86	1.75	0	24834	1225	1206	1192	1173	1159	1199	1166	407	356	500	850	1	1	81391448	967	237.60	1.42	12	0.09	5.00	838.00	1790	20220905	-33.63	986	20230103	20.49	1719	-30.89	20230717	986	20.49	20230103	1790	-33.63	20220905	986	20.49	20230103	1.81	N	043910	500	406 억		1421950	N	N	1	N	00	N
50	20230823	160448	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1188	4	2	0.34	1552400582	1299508	150.61	1190	1211	1178	1539	829	1184	1194.62	1.73	0	11994	1198	1190	1176	1168	1154	1195	1173	407	355	500	850	1	1	81391448	967	237.60	1.42	12	1.60	5.00	838.00	1790	20220905	-33.63	986	20230103	20.49	1719	-30.89	20230717	986	20.49	20230103	1790	-33.63	20220905	986	20.49	20230103	1.82	N	043910	500	406 억		1409676	N	N	1	N	00	N
51	20230823	150450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1187	3	2	0.25	1402595593	1173278	135.98	1190	1211	1178	1539	829	1184	1195.45	1.73	0	-7579	1198	1190	1176	1168	1154	1195	1173	407	355	500	850	1	1	81391448	966	237.40	1.42	12	1.44	5.00	838.00	1790	20220905	-33.69	986	20230103	20.39	1719	-30.95	20230717	986	20.39	20230103	1790	-33.69	20220905	986	20.39	20230103	1.82	N	043910	500	406 억		1409676	N	N	0	N	00	N
52	20230823	140453	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1196	12	2	1.01	1288342616	1077462	124.88	1190	1211	1178	1539	829	1184	1195.72	1.73	0	-1298	1198	1190	1176	1168	1154	1195	1173	407	355	500	850	1	1	81391448	973	239.20	1.43	12	1.32	5.00	838.00	1790	20220905	-33.18	986	20230103	21.30	1719	-30.42	20230717	986	21.30	20230103	1790	-33.18	20220905	986	21.30	20230103	1.82	N	043910	500	406 억		1409676	N	N	0	N	00	N
53	20230823	130450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1196	12	2	1.01	1145242487	957482	110.97	1190	1211	1178	1539	829	1184	1196.10	1.73	0	20753	1198	1190	1176	1168	1154	1195	1173	407	355	500	850	1	1	81391448	973	239.20	1.43	12	1.18	5.00	838.00	1790	20220905	-33.18	986	20230103	21.30	1719	-30.42	20230717	986	21.30	20230103	1790	-33.18	20220905	986	21.30	20230103	1.82	N	043910	500	406 억		1409676	N	N	0	N	00	N
54	20230823	120452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	20	2	1.69	1020191563	853272	98.89	1190	1211	1178	1539	829	1184	1195.62	1.73	0	34097	1198	1190	1176	1168	1154	1195	1173	407	355	500	850	1	1	81391448	980	240.80	1.44	12	1.05	5.00	838.00	1790	20220905	-32.74	986	20230103	22.11	1719	-29.96	20230717	986	22.11	20230103	1790	-32.74	20220905	986	22.11	20230103	1.82	N	043910	500	406 억		1409676	N	N	0	N	00	N
55	20230823	110450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1193	9	2	0.76	575731082	483757	56.07	1190	1198	1178	1539	829	1184	1190.12	1.73	0	-1155	1198	1190	1176	1168	1154	1195	1173	407	355	500	850	1	1	81391448	971	238.60	1.42	12	0.59	5.00	838.00	1790	20220905	-33.35	986	20230103	20.99	1719	-30.60	20230717	986	20.99	20230103	1790	-33.35	20220905	986	20.99	20230103	1.82	N	043910	500	406 억		1409676	N	N	0	N	00	N
56	20230823	100449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1186	2	2	0.17	373915342	314693	36.47	1190	1198	1178	1539	829	1184	1188.19	1.73	0	-41504	1198	1190	1176	1168	1154	1195	1173	407	355	500	850	1	1	81391448	965	237.20	1.42	12	0.39	5.00	838.00	1790	20220905	-33.74	986	20230103	20.28	1719	-31.01	20230717	986	20.28	20230103	1790	-33.74	20220905	986	20.28	20230103	1.82	N	043910	500	406 억		1409676	N	N	0	N	00	N
57	20230823	090454	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	-5	5	-0.42	62148189	52458	6.08	1190	1190	1178	1539	829	1184	1184.72	1.73	0	-28918	1198	1190	1176	1168	1154	1195	1173	407	355	500	850	1	1	81391448	960	235.80	1.41	12	0.06	5.00	838.00	1790	20220905	-34.13	986	20230103	19.57	1719	-31.41	20230717	986	19.57	20230103	1790	-34.13	20220905	986	19.57	20230103	1.82	N	043910	500	406 억		1409676	N	N	0	N	00	N
58	20230822	160447	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1184	23	2	1.98	963781860	820460	133.28	1167	1184	1162	1509	813	1161	1174.65	1.64	0	78691	1187	1174	1160	1147	1133	1180	1153	407	348	500	830	1	1	81391448	964	236.80	1.41	12	1.01	5.00	838.00	1790	20220905	-33.85	986	20230103	20.08	1719	-31.12	20230717	986	20.08	20230103	1790	-33.85	20220905	986	20.08	20230103	1.83	N	043910	500	406 억		1330781	N	N	0	N	00	N
59	20230822	150447	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1177	16	2	1.38	865910748	737614	119.82	1167	1182	1162	1509	813	1161	1173.94	1.64	0	81968	1187	1174	1160	1147	1133	1180	1153	407	348	500	830	1	1	81391448	958	235.40	1.40	12	0.91	5.00	838.00	1790	20220905	-34.25	986	20230103	19.37	1719	-31.53	20230717	986	19.37	20230103	1790	-34.25	20220905	986	19.37	20230103	1.83	N	043910	500	406 억		1330781	N	N	0	N	00	N
60	20230822	140453	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1176	15	2	1.29	729654746	622004	101.04	1167	1181	1162	1509	813	1161	1173.07	1.64	0	60683	1187	1174	1160	1147	1133	1180	1153	407	348	500	830	1	1	81391448	957	235.20	1.40	12	0.76	5.00	838.00	1790	20220905	-34.30	986	20230103	19.27	1719	-31.59	20230717	986	19.27	20230103	1790	-34.30	20220905	986	19.27	20230103	1.83	N	043910	500	406 억		1330781	N	N	0	N	00	N
61	20230822	130448	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1179	18	2	1.55	624335738	532260	86.46	1167	1181	1162	1509	813	1161	1172.99	1.64	0	55275	1187	1174	1160	1147	1133	1180	1153	407	348	500	830	1	1	81391448	960	235.80	1.41	12	0.65	5.00	838.00	1790	20220905	-34.13	986	20230103	19.57	1719	-31.41	20230717	986	19.57	20230103	1790	-34.13	20220905	986	19.57	20230103	1.83	N	043910	500	406 억		1330781	N	N	0	N	00	N
62	20230822	120440	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1176	15	2	1.29	508144087	433687	70.45	1167	1180	1162	1509	813	1161	1171.69	1.64	0	49534	1187	1174	1160	1147	1133	1180	1153	407	348	500	830	1	1	81391448	957	235.20	1.40	12	0.53	5.00	838.00	1790	20220905	-34.30	986	20230103	19.27	1719	-31.59	20230717	986	19.27	20230103	1790	-34.30	20220905	986	19.27	20230103	1.83	N	043910	500	406 억		1330781	N	N	0	N	00	N
63	20230822	110446	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1173	12	2	1.03	416416351	355534	57.76	1167	1180	1162	1509	813	1161	1171.25	1.64	0	43473	1187	1174	1160	1147	1133	1180	1153	407	348	500	830	1	1	81391448	955	234.60	1.40	12	0.44	5.00	838.00	1790	20220905	-34.47	986	20230103	18.97	1719	-31.76	20230717	986	18.97	20230103	1790	-34.47	20220905	986	18.97	20230103	1.83	N	043910	500	406 억		1330781	N	N	0	N	00	N
64	20230822	100444	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1171	10	2	0.86	240278024	205663	33.41	1167	1179	1162	1509	813	1161	1168.32	1.64	0	15611	1187	1174	1160	1147	1133	1180	1153	407	348	500	830	1	1	81391448	953	234.20	1.40	12	0.25	5.00	838.00	1790	20220905	-34.58	986	20230103	18.76	1719	-31.88	20230717	986	18.76	20230103	1790	-34.58	20220905	986	18.76	20230103	1.83	N	043910	500	406 억		1330781	N	N	0	N	00	N
65	20230822	090447	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1172	11	2	0.95	42653050	36356	5.91	1167	1179	1166	1509	813	1161	1173.26	1.64	0	2723	1187	1174	1160	1147	1133	1180	1153	407	348	500	830	1	1	81391448	954	234.40	1.40	12	0.04	5.00	838.00	1790	20220905	-34.53	986	20230103	18.86	1719	-31.82	20230717	986	18.86	20230103	1790	-34.53	20220905	986	18.86	20230103	1.83	N	043910	500	406 억		1330781	N	N	0	N	00	N
66	20230821	160446	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	9	2	0.78	699022962	601766	50.37	1148	1173	1146	1497	807	1152	1161.62	1.64	0	-2576	1171	1161	1156	1146	1141	1159	1144	407	345	500	820	1	1	81391448	945	232.20	1.39	12	0.74	5.00	838.00	1790	20220905	-35.14	986	20230103	17.75	1719	-32.46	20230717	986	17.75	20230103	1790	-35.14	20220905	986	17.75	20230103	1.89	N	043910	500	406 억		1333357	N	N	0	N	00	N
67	20230821	150448	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	8	2	0.69	654868989	563742	47.19	1148	1173	1146	1497	807	1152	1161.65	1.64	0	-2576	1171	1161	1156	1146	1141	1159	1144	407	345	500	820	1	1	81391448	944	232.00	1.38	12	0.69	5.00	838.00	1790	20220905	-35.20	986	20230103	17.65	1719	-32.52	20230717	986	17.65	20230103	1790	-35.20	20220905	986	17.65	20230103	1.89	N	043910	500	406 억		1333357	N	N	0	N	00	N
68	20230821	140449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	9	2	0.78	525784439	452618	37.89	1148	1173	1146	1497	807	1152	1161.65	1.64	0	350	1171	1161	1156	1146	1141	1159	1144	407	345	500	820	1	1	81391448	945	232.20	1.39	12	0.56	5.00	838.00	1790	20220905	-35.14	986	20230103	17.75	1719	-32.46	20230717	986	17.75	20230103	1790	-35.14	20220905	986	17.75	20230103	1.89	N	043910	500	406 억		1333357	N	N	0	N	00	N
69	20230821	130450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1161	9	2	0.78	465046981	400367	33.51	1148	1173	1146	1497	807	1152	1161.55	1.64	0	-250	1171	1161	1156	1146	1141	1159	1144	407	345	500	820	1	1	81391448	945	232.20	1.39	12	0.49	5.00	838.00	1790	20220905	-35.14	986	20230103	17.75	1719	-32.46	20230717	986	17.75	20230103	1790	-35.14	20220905	986	17.75	20230103	1.89	N	043910	500	406 억		1333357	N	N	0	N	00	N
70	20230821	120448	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1162	10	2	0.87	419683809	361358	30.25	1148	1173	1146	1497	807	1152	1161.41	1.64	0	-1413	1171	1161	1156	1146	1141	1159	1144	407	345	500	820	1	1	81391448	946	232.40	1.39	12	0.44	5.00	838.00	1790	20220905	-35.08	986	20230103	17.85	1719	-32.40	20230717	986	17.85	20230103	1790	-35.08	20220905	986	17.85	20230103	1.89	N	043910	500	406 억		1333357	N	N	0	N	00	N
71	20230821	110448	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1165	13	2	1.13	335260552	288821	24.18	1148	1173	1146	1497	807	1152	1160.79	1.64	0	6134	1171	1161	1156	1146	1141	1159	1144	407	345	500	820	1	1	81391448	948	233.00	1.39	12	0.35	5.00	838.00	1790	20220905	-34.92	986	20230103	18.15	1719	-32.23	20230717	986	18.15	20230103	1790	-34.92	20220905	986	18.15	20230103	1.89	N	043910	500	406 억		1333357	N	N	0	N	00	N
72	20230821	100446	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1166	14	2	1.22	244269224	210889	17.65	1148	1173	1146	1497	807	1152	1158.28	1.64	0	10484	1171	1161	1156	1146	1141	1159	1144	407	345	500	820	1	1	81391448	949	233.20	1.39	12	0.26	5.00	838.00	1790	20220905	-34.86	986	20230103	18.26	1719	-32.17	20230717	986	18.26	20230103	1790	-34.86	20220905	986	18.26	20230103	1.89	N	043910	500	406 억		1333357	N	N	0	N	00	N
73	20230821	090452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1155	3	2	0.26	48015047	41828	3.50	1148	1155	1146	1497	807	1152	1147.92	1.64	0	13968	1171	1161	1156	1146	1141	1159	1144	407	345	500	820	1	1	81391448	940	231.00	1.38	12	0.05	5.00	838.00	1790	20220905	-35.47	986	20230103	17.14	1719	-32.81	20230717	986	17.14	20230103	1790	-35.47	20220905	986	17.14	20230103	1.89	N	043910	500	406 억		1333357	N	N	0	N	00	N
74	20230818	160446	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1152	-22	5	-1.87	1346152973	1164421	72.13	1166	1166	1151	1526	822	1174	1156.08	1.95	0	-254294	1206	1190	1173	1157	1140	1181	1148	407	352	500	840	1	1	81391448	938	230.40	1.37	12	1.43	5.00	838.00	1790	20220905	-35.64	986	20230103	16.84	1719	-32.98	20230717	986	16.84	20230103	1790	-35.64	20220905	986	16.84	20230103	1.89	N	043910	500	406 억		1587651	N	N	0	N	00	N
75	20230818	150440	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1153	-21	5	-1.79	1198762084	1036629	64.21	1166	1166	1151	1526	822	1174	1156.40	1.95	0	-219733	1206	1190	1173	1157	1140	1181	1148	407	352	500	840	1	1	81391448	938	230.60	1.38	12	1.27	5.00	838.00	1790	20220905	-35.59	986	20230103	16.94	1719	-32.93	20230717	986	16.94	20230103	1790	-35.59	20220905	986	16.94	20230103	1.89	N	043910	500	406 억		1587651	N	N	0	N	00	N
76	20230818	140445	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1157	-17	5	-1.45	980901174	847792	52.51	1166	1166	1151	1526	822	1174	1157.01	1.95	0	-170458	1206	1190	1173	1157	1140	1181	1148	407	352	500	840	1	1	81391448	942	231.40	1.38	12	1.04	5.00	838.00	1790	20220905	-35.36	986	20230103	17.34	1719	-32.69	20230717	986	17.34	20230103	1790	-35.36	20220905	986	17.34	20230103	1.89	N	043910	500	406 억		1587651	N	N	0	N	00	N
77	20230818	130443	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	-15	5	-1.28	877921002	758705	47.00	1166	1166	1151	1526	822	1174	1157.13	1.95	0	-153154	1206	1190	1173	1157	1140	1181	1148	407	352	500	840	1	1	81391448	943	231.80	1.38	12	0.93	5.00	838.00	1790	20220905	-35.25	986	20230103	17.55	1719	-32.58	20230717	986	17.55	20230103	1790	-35.25	20220905	986	17.55	20230103	1.89	N	043910	500	406 억		1587651	N	N	0	N	00	N
78	20230818	120452	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1158	-16	5	-1.36	805901999	696513	43.14	1166	1166	1151	1526	822	1174	1157.05	1.95	0	-139103	1206	1190	1173	1157	1140	1181	1148	407	352	500	840	1	1	81391448	943	231.60	1.38	12	0.86	5.00	838.00	1790	20220905	-35.31	986	20230103	17.44	1719	-32.64	20230717	986	17.44	20230103	1790	-35.31	20220905	986	17.44	20230103	1.89	N	043910	500	406 억		1587651	N	N	0	N	00	N
79	20230818	110444	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1159	-15	5	-1.28	701024602	605944	37.53	1166	1166	1151	1526	822	1174	1156.91	1.95	0	-132809	1206	1190	1173	1157	1140	1181	1148	407	352	500	840	1	1	81391448	943	231.80	1.38	12	0.74	5.00	838.00	1790	20220905	-35.25	986	20230103	17.55	1719	-32.58	20230717	986	17.55	20230103	1790	-35.25	20220905	986	17.55	20230103	1.89	N	043910	500	406 억		1587651	N	N	0	N	00	N
80	20230818	100445	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1153	-21	5	-1.79	535345456	463040	28.68	1166	1166	1151	1526	822	1174	1156.15	1.95	0	-159598	1206	1190	1173	1157	1140	1181	1148	407	352	500	840	1	1	81391448	938	230.60	1.38	12	0.57	5.00	838.00	1790	20220905	-35.59	986	20230103	16.94	1719	-32.93	20230717	986	16.94	20230103	1790	-35.59	20220905	986	16.94	20230103	1.89	N	043910	500	406 억		1587651	N	N	0	N	00	N
81	20230818	090446	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1160	-14	5	-1.19	85551722	73601	4.56	1166	1166	1159	1526	822	1174	1162.37	1.95	0	-25141	1206	1190	1173	1157	1140	1181	1148	407	352	500	840	1	1	81391448	944	232.00	1.38	12	0.09	5.00	838.00	1790	20220905	-35.20	986	20230103	17.65	1719	-32.52	20230717	986	17.65	20230103	1790	-35.20	20220905	986	17.65	20230103	1.89	N	043910	500	406 억		1587651	N	N	0	N	00	N
82	20230817	160446	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1174	-15	5	-1.26	1866513695	1595681	89.59	1189	1189	1156	1545	833	1189	1169.70	1.80	0	123767	1219	1203	1196	1180	1173	1200	1177	407	356	500	850	1	1	81391448	956	234.80	1.40	12	1.96	5.00	838.00	1790	20220905	-34.41	986	20230103	19.07	1719	-31.70	20230717	986	19.07	20230103	1790	-34.41	20220905	986	19.07	20230103	1.99	N	043910	500	406 억		1462540	N	N	0	N	00	N
83	20230817	150450	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1174	-15	5	-1.26	1768749313	1512329	84.91	1189	1189	1156	1545	833	1189	1169.54	1.80	0	122525	1219	1203	1196	1180	1173	1200	1177	407	356	500	850	1	1	81391448	956	234.80	1.40	12	1.86	5.00	838.00	1790	20220905	-34.41	986	20230103	19.07	1719	-31.70	20230717	986	19.07	20230103	1790	-34.41	20220905	986	19.07	20230103	1.99	N	043910	500	406 억		1462540	N	N	0	N	00	N
84	20230817	140446	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1182	-7	5	-0.59	1638570688	1401750	78.70	1189	1189	1156	1545	833	1189	1168.93	1.80	0	113220	1219	1203	1196	1180	1173	1200	1177	407	356	500	850	1	1	81391448	962	236.40	1.41	12	1.72	5.00	838.00	1790	20220905	-33.97	986	20230103	19.88	1719	-31.24	20230717	986	19.88	20230103	1790	-33.97	20220905	986	19.88	20230103	1.99	N	043910	500	406 억		1462540	N	N	0	N	00	N
85	20230817	130443	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1176	-13	5	-1.09	1500119003	1284435	72.11	1189	1189	1156	1545	833	1189	1167.90	1.80	0	98122	1219	1203	1196	1180	1173	1200	1177	407	356	500	850	1	1	81391448	957	235.20	1.40	12	1.58	5.00	838.00	1790	20220905	-34.30	986	20230103	19.27	1719	-31.59	20230717	986	19.27	20230103	1790	-34.30	20220905	986	19.27	20230103	1.99	N	043910	500	406 억		1462540	N	N	0	N	00	N
86	20230817	120445	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1171	-18	5	-1.51	1407326574	1205340	67.67	1189	1189	1156	1545	833	1189	1167.55	1.80	0	77888	1219	1203	1196	1180	1173	1200	1177	407	356	500	850	1	1	81391448	953	234.20	1.40	12	1.48	5.00	838.00	1790	20220905	-34.58	986	20230103	18.76	1719	-31.88	20230717	986	18.76	20230103	1790	-34.58	20220905	986	18.76	20230103	1.99	N	043910	500	406 억		1462540	N	N	0	N	00	N
87	20230817	110445	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1158	-31	5	-2.61	1227912052	1051101	59.01	1189	1189	1156	1545	833	1189	1168.19	1.80	0	28580	1219	1203	1196	1180	1173	1200	1177	407	356	500	850	1	1	81391448	943	231.60	1.38	12	1.29	5.00	838.00	1790	20220905	-35.31	986	20230103	17.44	1719	-32.64	20230717	986	17.44	20230103	1790	-35.31	20220905	986	17.44	20230103	1.99	N	043910	500	406 억		1462540	N	N	0	N	00	N
88	20230817	100444	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1164	-25	5	-2.10	958584541	819378	46.00	1189	1189	1156	1545	833	1189	1169.86	1.80	0	21018	1219	1203	1196	1180	1173	1200	1177	407	356	500	850	1	1	81391448	947	232.80	1.39	12	1.01	5.00	838.00	1790	20220905	-34.97	986	20230103	18.05	1719	-32.29	20230717	986	18.05	20230103	1790	-34.97	20220905	986	18.05	20230103	1.99	N	043910	500	406 억		1462540	N	N	0	N	00	N
89	20230817	090443	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1177	-12	5	-1.01	122198972	103279	5.80	1189	1189	1176	1545	833	1189	1183.11	1.80	0	-40143	1219	1203	1196	1180	1173	1200	1177	407	356	500	850	1	1	81391448	958	235.40	1.40	12	0.13	5.00	838.00	1790	20220905	-34.25	986	20230103	19.37	1719	-31.53	20230717	986	19.37	20230103	1790	-34.25	20220905	986	19.37	20230103	1.99	N	043910	500	406 억		1462540	N	N	0	N	00	N
90	20230816	160444	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1189	-27	5	-2.22	2046298584	1707136	77.74	1204	1212	1189	1580	852	1216	1198.69	1.96	0	-135472	1237	1226	1207	1196	1177	1232	1202	407	364	500	870	1	1	81391448	968	237.80	1.42	12	2.10	5.00	838.00	1790	20220905	-33.58	986	20230103	20.59	1719	-30.83	20230717	986	20.59	20230103	1790	-33.58	20220905	986	20.59	20230103	1.97	N	043910	500	406 억		1596012	N	N	0	N	00	N
91	20230816	150445	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1192	-24	5	-1.97	1773727169	1478146	67.31	1204	1212	1191	1580	852	1216	1199.93	1.96	0	-131652	1237	1226	1207	1196	1177	1232	1202	407	364	500	870	1	1	81391448	970	238.40	1.42	12	1.82	5.00	838.00	1790	20220905	-33.41	986	20230103	20.89	1719	-30.66	20230717	986	20.89	20230103	1790	-33.41	20220905	986	20.89	20230103	1.97	N	043910	500	406 억		1596012	N	N	0	N	00	N
92	20230816	140443	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1196	-20	5	-1.64	1528868121	1272894	57.96	1204	1212	1192	1580	852	1216	1201.06	1.96	0	-96031	1237	1226	1207	1196	1177	1232	1202	407	364	500	870	1	1	81391448	973	239.20	1.43	12	1.56	5.00	838.00	1790	20220905	-33.18	986	20230103	21.30	1719	-30.42	20230717	986	21.30	20230103	1790	-33.18	20220905	986	21.30	20230103	1.97	N	043910	500	406 억		1596012	N	N	0	N	00	N
93	20230816	130444	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1201	-15	5	-1.23	1279695677	1064459	48.47	1204	1212	1195	1580	852	1216	1202.16	1.96	0	-55106	1237	1226	1207	1196	1177	1232	1202	407	364	500	870	1	1	81391448	978	240.20	1.43	12	1.31	5.00	838.00	1790	20220905	-32.91	986	20230103	21.81	1719	-30.13	20230717	986	21.81	20230103	1790	-32.91	20220905	986	21.81	20230103	1.97	N	043910	500	406 억		1596012	N	N	0	N	00	N
94	20230816	120449	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	-17	5	-1.40	1145180427	952235	43.36	1204	1212	1195	1580	852	1216	1202.58	1.96	0	-49134	1237	1226	1207	1196	1177	1232	1202	407	364	500	870	1	1	81391448	976	239.80	1.43	12	1.17	5.00	838.00	1790	20220905	-33.02	986	20230103	21.60	1719	-30.25	20230717	986	21.60	20230103	1790	-33.02	20220905	986	21.60	20230103	1.97	N	043910	500	406 억		1596012	N	N	0	N	00	N
95	20230816	110447	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	-13	5	-1.07	885848898	735980	33.51	1204	1212	1197	1580	852	1216	1203.58	1.96	0	20030	1237	1226	1207	1196	1177	1232	1202	407	364	500	870	1	1	81391448	979	240.60	1.44	12	0.90	5.00	838.00	1790	20220905	-32.79	986	20230103	22.01	1719	-30.02	20230717	986	22.01	20230103	1790	-32.79	20220905	986	22.01	20230103	1.97	N	043910	500	406 억		1596012	N	N	0	N	00	N
96	20230816	100443	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1209	-7	5	-0.58	660130768	548688	24.99	1204	1212	1197	1580	852	1216	1203.03	1.96	0	2404	1237	1226	1207	1196	1177	1232	1202	407	364	500	870	1	1	81391448	984	241.80	1.44	12	0.67	5.00	838.00	1790	20220905	-32.46	986	20230103	22.62	1719	-29.67	20230717	986	22.62	20230103	1790	-32.46	20220905	986	22.62	20230103	1.97	N	043910	500	406 억		1596012	N	N	0	N	00	N
97	20230816	090442	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1210	-6	5	-0.49	126278252	104788	4.77	1204	1210	1202	1580	852	1216	1204.75	1.96	0	-1262	1237	1226	1207	1196	1177	1232	1202	407	364	500	870	1	1	81391448	985	242.00	1.44	12	0.13	5.00	838.00	1790	20220905	-32.40	986	20230103	22.72	1719	-29.61	20230717	986	22.72	20230103	1790	-32.40	20220905	986	22.72	20230103	1.97	N	043910	500	406 억		1596012	N	N	0	N	00	N
98	20230814	160439	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1216	-10	5	-0.82	2585837768	2144898	52.16	1214	1218	1188	1593	859	1226	1205.56	1.70	0	211328	1290	1257	1236	1203	1182	1247	1193	407	367	500	880	1	1	81391448	990	243.20	1.45	12	2.64	5.00	838.00	1830	20220811	-33.55	986	20230103	23.33	1719	-29.26	20230717	986	23.33	20230103	1790	-32.07	20220905	986	23.33	20230103	2.07	N	043910	500	406 억		1383831	N	N	0	N	00	N
99	20230814	150438	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1214	-12	5	-0.98	2462244865	2043132	49.68	1214	1218	1188	1593	859	1226	1205.13	1.70	0	212943	1290	1257	1236	1203	1182	1247	1193	407	367	500	880	1	1	81391448	988	242.80	1.45	12	2.51	5.00	838.00	1830	20220811	-33.66	986	20230103	23.12	1719	-29.38	20230717	986	23.12	20230103	1790	-32.18	20220905	986	23.12	20230103	2.07	N	043910	500	406 억		1383831	N	N	0	N	00	N
100	20230814	140438	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1207	-19	5	-1.55	2235368317	1855661	45.12	1214	1218	1188	1593	859	1226	1204.62	1.70	0	182816	1290	1257	1236	1203	1182	1247	1193	407	367	500	880	1	1	81391448	982	241.40	1.44	12	2.28	5.00	838.00	1830	20220811	-34.04	986	20230103	22.41	1719	-29.78	20230717	986	22.41	20230103	1790	-32.57	20220905	986	22.41	20230103	2.07	N	043910	500	406 억		1383831	N	N	0	N	00	N
101	20230814	130436	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1214	-12	5	-0.98	2085189218	1731534	42.11	1214	1218	1188	1593	859	1226	1204.24	1.70	0	179125	1290	1257	1236	1203	1182	1247	1193	407	367	500	880	1	1	81391448	988	242.80	1.45	12	2.13	5.00	838.00	1830	20220811	-33.66	986	20230103	23.12	1719	-29.38	20230717	986	23.12	20230103	1790	-32.18	20220905	986	23.12	20230103	2.07	N	043910	500	406 억		1383831	N	N	0	N	00	N
102	20230814	120436	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1206	-20	5	-1.63	1973320387	1639268	39.86	1214	1218	1188	1593	859	1226	1203.78	1.70	0	165677	1290	1257	1236	1203	1182	1247	1193	407	367	500	880	1	1	81391448	982	241.20	1.44	12	2.01	5.00	838.00	1830	20220811	-34.10	986	20230103	22.31	1719	-29.84	20230717	986	22.31	20230103	1790	-32.63	20220905	986	22.31	20230103	2.07	N	043910	500	406 억		1383831	N	N	0	N	00	N
103	20230814	110436	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1210	-16	5	-1.31	1759961567	1462010	35.55	1214	1218	1188	1593	859	1226	1203.80	1.70	0	174715	1290	1257	1236	1203	1182	1247	1193	407	367	500	880	1	1	81391448	985	242.00	1.44	12	1.80	5.00	838.00	1830	20220811	-33.88	986	20230103	22.72	1719	-29.61	20230717	986	22.72	20230103	1790	-32.40	20220905	986	22.72	20230103	2.07	N	043910	500	406 억		1383831	N	N	0	N	00	N
104	20230814	100435	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	-23	5	-1.88	1489786949	1239026	30.13	1214	1216	1188	1593	859	1226	1202.38	1.70	0	94290	1290	1257	1236	1203	1182	1247	1193	407	367	500	880	1	1	81391448	979	240.60	1.44	12	1.52	5.00	838.00	1830	20220811	-34.26	986	20230103	22.01	1719	-30.02	20230717	986	22.01	20230103	1790	-32.79	20220905	986	22.01	20230103	2.07	N	043910	500	406 억		1383831	N	N	0	N	00	N
105	20230814	090435	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	-27	5	-2.20	505612339	418967	10.19	1214	1216	1198	1593	859	1226	1206.81	1.70	0	-34678	1290	1257	1236	1203	1182	1247	1193	407	367	500	880	1	1	81391448	976	239.80	1.43	12	0.51	5.00	838.00	1830	20220811	-34.48	986	20230103	21.60	1719	-30.25	20230717	986	21.60	20230103	1790	-33.02	20220905	986	21.60	20230103	2.07	N	043910	500	406 억		1383831	N	N	0	N	00	N
106	20230811	160435	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1226	-37	5	-2.93	4990408532	4037634	47.18	1250	1269	1215	1641	885	1263	1236.04	1.37	0	284760	1424	1343	1301	1220	1178	1322	1199	407	378	500	900	1	1	81387515	998	245.20	1.46	12	4.96	5.00	838.00	1830	20220810	-33.01	986	20230103	24.34	1719	-28.68	20230717	986	24.34	20230103	1830	-33.01	20220811	986	24.34	20230103	2.09	N	043910	500	406 억		1116123	N	N	0	N	00	N
107	20230811	150432	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1228	-35	5	-2.77	4695322943	3797219	44.37	1250	1269	1215	1641	885	1263	1236.52	1.37	0	277253	1424	1343	1301	1220	1178	1322	1199	407	378	500	900	1	1	81387515	999	245.60	1.47	12	4.67	5.00	838.00	1830	20220810	-32.90	986	20230103	24.54	1719	-28.56	20230717	986	24.54	20230103	1830	-32.90	20220811	986	24.54	20230103	2.09	N	043910	500	406 억		1116123	N	N	0	N	00	N
108	20230811	140434	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1232	-31	5	-2.45	4228911853	3418106	39.94	1250	1269	1215	1641	885	1263	1237.21	1.37	0	335688	1424	1343	1301	1220	1178	1322	1199	407	378	500	900	1	1	81387515	1003	246.40	1.47	12	4.20	5.00	838.00	1830	20220810	-32.68	986	20230103	24.95	1719	-28.33	20230717	986	24.95	20230103	1830	-32.68	20220811	986	24.95	20230103	2.09	N	043910	500	406 억		1116123	N	N	0	N	00	N
109	20230811	130432	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1238	-25	5	-1.98	3822634162	3089105	36.09	1250	1269	1215	1641	885	1263	1237.46	1.37	0	383173	1424	1343	1301	1220	1178	1322	1199	407	378	500	900	1	1	81387515	1008	247.60	1.48	12	3.80	5.00	838.00	1830	20220810	-32.35	986	20230103	25.56	1719	-27.98	20230717	986	25.56	20230103	1830	-32.35	20220811	986	25.56	20230103	2.09	N	043910	500	406 억		1116123	N	N	0	N	00	N
110	20230811	120430	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1238	-25	5	-1.98	3474230767	2807891	32.81	1250	1269	1215	1641	885	1263	1237.31	1.37	0	421547	1424	1343	1301	1220	1178	1322	1199	407	378	500	900	1	1	81387515	1008	247.60	1.48	12	3.45	5.00	838.00	1830	20220810	-32.35	986	20230103	25.56	1719	-27.98	20230717	986	25.56	20230103	1830	-32.35	20220811	986	25.56	20230103	2.09	N	043910	500	406 억		1116123	N	N	0	N	00	N
111	20230811	110429	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1237	-26	5	-2.06	2570846370	2084512	24.36	1250	1253	1215	1641	885	1263	1233.31	1.37	0	492985	1424	1343	1301	1220	1178	1322	1199	407	378	500	900	1	1	81387515	1007	247.40	1.48	12	2.56	5.00	838.00	1830	20220810	-32.40	986	20230103	25.46	1719	-28.04	20230717	986	25.46	20230103	1830	-32.40	20220811	986	25.46	20230103	2.09	N	043910	500	406 억		1116123	N	N	0	N	00	N
112	20230811	100427	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1240	-23	5	-1.82	2135481202	1733429	20.25	1250	1253	1215	1641	885	1263	1231.94	1.37	0	478536	1424	1343	1301	1220	1178	1322	1199	407	378	500	900	1	1	81387515	1009	248.00	1.48	12	2.13	5.00	838.00	1830	20220810	-32.24	986	20230103	25.76	1719	-27.87	20230717	986	25.76	20230103	1830	-32.24	20220811	986	25.76	20230103	2.09	N	043910	500	406 억		1116123	N	N	0	N	00	N
113	20230811	090432	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1221	-42	5	-3.33	677293240	549983	6.43	1250	1253	1221	1641	885	1263	1231.48	1.37	0	65486	1424	1343	1301	1220	1178	1322	1199	407	378	500	900	1	1	81387515	994	244.20	1.46	12	0.68	5.00	838.00	1830	20220810	-33.28	986	20230103	23.83	1719	-28.97	20230717	986	23.83	20230103	1830	-33.28	20220811	986	23.83	20230103	2.09	N	043910	500	406 억		1116123	N	N	0	N	00	N
114	20230810	160430	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1263	-162	5	-11.37	10909860292	8384585	50.69	1360	1382	1259	1852	998	1425	1300.17	1.57	0	-164600	1481	1452	1416	1387	1351	1467	1402	407	427	500	1020	1	1	81387515	1028	252.60	1.51	12	10.30	5.00	838.00	1830	20220810	-30.98	986	20230103	28.09	1719	-26.53	20230717	986	28.09	20230103	1830	-30.98	20220810	986	28.09	20230103	1.96	N	043910	500	406 억		1280242	N	N	0	N	00	N
115	20230810	150427	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1268	-157	5	-11.02	10338823724	7933313	47.96	1360	1382	1259	1852	998	1425	1302.01	1.57	0	-127151	1481	1452	1416	1387	1351	1467	1402	407	427	500	1020	1	1	81387515	1032	253.60	1.51	12	9.75	5.00	838.00	1830	20220810	-30.71	986	20230103	28.60	1719	-26.24	20230717	986	28.60	20230103	1830	-30.71	20220810	986	28.60	20230103	1.96	N	043910	500	406 억		1280242	N	N	0	N	00	N
116	20230810	140428	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1272	-153	5	-10.74	9160000009	7003066	42.33	1360	1382	1259	1852	998	1425	1306.68	1.57	0	-96669	1481	1452	1416	1387	1351	1467	1402	407	427	500	1020	1	1	81387515	1035	254.40	1.52	12	8.60	5.00	838.00	1830	20220810	-30.49	986	20230103	29.01	1719	-26.00	20230717	986	29.01	20230103	1830	-30.49	20220810	986	29.01	20230103	1.96	N	043910	500	406 억		1280242	N	N	0	N	00	N
117	20230810	130423	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1278	-147	5	-10.32	8443135812	6441447	38.94	1360	1382	1259	1852	998	1425	1309.35	1.57	0	-63408	1481	1452	1416	1387	1351	1467	1402	407	427	500	1020	1	1	81387515	1040	255.60	1.53	12	7.91	5.00	838.00	1830	20220810	-30.16	986	20230103	29.61	1719	-25.65	20230717	986	29.61	20230103	1830	-30.16	20220810	986	29.61	20230103	1.96	N	043910	500	406 억		1280242	N	N	0	N	00	N
118	20230810	120429	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1291	-134	5	-9.40	7500951366	5706773	34.50	1360	1382	1259	1852	998	1425	1312.86	1.57	0	-24183	1481	1452	1416	1387	1351	1467	1402	407	427	500	1020	1	1	81387515	1051	258.20	1.54	12	7.01	5.00	838.00	1830	20220810	-29.45	986	20230103	30.93	1719	-24.90	20230717	986	30.93	20230103	1830	-29.45	20220810	986	30.93	20230103	1.96	N	043910	500	406 억		1280242	N	N	0	N	00	N
119	20230810	110431	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1292	-133	5	-9.33	6904212971	5245118	31.71	1360	1382	1259	1852	998	1425	1314.67	1.57	0	16071	1481	1452	1416	1387	1351	1467	1402	407	427	500	1020	1	1	81387515	1052	258.40	1.54	12	6.44	5.00	838.00	1830	20220810	-29.40	986	20230103	31.03	1719	-24.84	20230717	986	31.03	20230103	1830	-29.40	20220810	986	31.03	20230103	1.96	N	043910	500	406 억		1280242	N	N	0	N	00	N
120	20230810	100429	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1294	-131	5	-9.19	5772595385	4368124	26.41	1360	1382	1259	1852	998	1425	1319.64	1.57	0	-46119	1481	1452	1416	1387	1351	1467	1402	407	427	500	1020	1	1	81387515	1053	258.80	1.54	12	5.37	5.00	838.00	1830	20220810	-29.29	986	20230103	31.24	1719	-24.72	20230717	986	31.24	20230103	1830	-29.29	20220810	986	31.24	20230103	1.96	N	043910	500	406 억		1280242	N	N	0	N	00	N
121	20230810	090432	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1344	-81	5	-5.68	2285371343	1701756	10.29	1360	1382	1259	1852	998	1425	1339.00	1.57	0	202056	1481	1452	1416	1387	1351	1467	1402	407	427	500	1020	1	1	81387515	1094	268.80	1.60	12	2.09	5.00	838.00	1830	20220810	-26.56	986	20230103	36.31	1719	-21.82	20230717	986	36.31	20230103	1830	-26.56	20220810	986	36.31	20230103	1.96	N	043910	500	406 억		1280242	N	N	0	N	00	N
122	20230809	160429	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1425	51	2	3.71	21399365333	15124089	72.52	1416	1445	1380	1786	962	1374	1414.90	1.97	0	-365619	1486	1429	1340	1283	1194	1458	1312	407	412	500	980	1	1	81387515	1160	285.00	1.70	12	18.58	5.00	838.00	1830	20220810	-22.13	986	20230103	44.52	1719	-17.10	20230717	986	44.52	20230103	1830	-22.13	20220810	986	44.52	20230103	1.94	N	043910	500	406 억		1605664	N	N	41	N	00	N
123	20230809	150423	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1408	34	2	2.47	20205660504	14281056	68.48	1416	1445	1380	1786	962	1374	1414.86	1.97	0	-459415	1486	1429	1340	1283	1194	1458	1312	407	412	500	980	1	1	81387515	1146	281.60	1.68	12	17.55	5.00	838.00	1830	20220810	-23.06	986	20230103	42.80	1719	-18.09	20230717	986	42.80	20230103	1830	-23.06	20220810	986	42.80	20230103	1.94	N	043910	500	406 억		1605664	N	N	41	N	00	N
124	20230809	140423	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1414	40	2	2.91	18892573328	13349042	64.01	1416	1445	1380	1786	962	1374	1415.28	1.97	0	-525950	1486	1429	1340	1283	1194	1458	1312	407	412	500	980	1	1	81387515	1151	282.80	1.69	12	16.40	5.00	838.00	1830	20220810	-22.73	986	20230103	43.41	1719	-17.74	20230717	986	43.41	20230103	1830	-22.73	20220810	986	43.41	20230103	1.94	N	043910	500	406 억		1605664	N	N	41	N	00	N
125	20230809	130432	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	33	2	2.40	17567188664	12413463	59.53	1416	1445	1380	1786	962	1374	1415.17	1.97	0	-596978	1486	1429	1340	1283	1194	1458	1312	407	412	500	980	1	1	81387515	1145	281.40	1.68	12	15.25	5.00	838.00	1830	20220810	-23.11	986	20230103	42.70	1719	-18.15	20230717	986	42.70	20230103	1830	-23.11	20220810	986	42.70	20230103	1.94	N	043910	500	406 억		1605664	N	N	41	N	00	N
126	20230809	120429	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1401	27	2	1.97	17060503804	12052974	57.80	1416	1445	1380	1786	962	1374	1415.46	1.97	0	-600891	1486	1429	1340	1283	1194	1458	1312	407	412	500	980	1	1	81387515	1140	280.20	1.67	12	14.81	5.00	838.00	1830	20220810	-23.44	986	20230103	42.09	1719	-18.50	20230717	986	42.09	20230103	1830	-23.44	20220810	986	42.09	20230103	1.94	N	043910	500	406 억		1605664	N	N	41	N	00	N
127	20230809	110428	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1393	19	2	1.38	16007620219	11301169	54.19	1416	1445	1380	1786	962	1374	1416.46	1.97	0	-605623	1486	1429	1340	1283	1194	1458	1312	407	412	500	980	1	1	81387515	1134	278.60	1.66	12	13.89	5.00	838.00	1830	20220810	-23.88	986	20230103	41.28	1719	-18.96	20230717	986	41.28	20230103	1830	-23.88	20220810	986	41.28	20230103	1.94	N	043910	500	406 억		1605664	N	N	41	N	00	N
128	20230809	100422	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1421	47	2	3.42	13603693085	9595099	46.01	1416	1445	1380	1786	962	1374	1417.78	1.97	0	-596113	1486	1429	1340	1283	1194	1458	1312	407	412	500	980	1	1	81387515	1157	284.20	1.70	12	11.79	5.00	838.00	1830	20220810	-22.35	986	20230103	44.12	1719	-17.34	20230717	986	44.12	20230103	1830	-22.35	20220810	986	44.12	20230103	1.94	N	043910	500	406 억		1605664	N	N	41	N	00	N
129	20230809	090422	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1431	57	2	4.15	4790558516	3368222	16.15	1416	1445	1402	1786	962	1374	1422.28	1.97	0	-395558	1486	1429	1340	1283	1194	1458	1312	407	412	500	980	1	1	81387515	1165	286.20	1.71	12	4.14	5.00	838.00	1830	20220810	-21.80	986	20230103	45.13	1719	-16.75	20230717	986	45.13	20230103	1830	-21.80	20220810	986	45.13	20230103	1.94	N	043910	500	406 억		1605664	N	N	41	N	00	N
130	20230808	160430	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1374	120	2	9.57	27031657112	20108394	605.24	1278	1397	1251	1630	878	1254	1344.24	2.06	0	-68278	1311	1282	1241	1212	1171	1297	1227	407	376	500	900	1	1	81387515	1118	274.80	1.64	12	24.71	5.00	838.00	1830	20220810	-24.92	986	20230103	39.35	1719	-20.07	20230717	986	39.35	20230103	1830	-24.92	20220810	986	39.35	20230103	1.93	N	043910	500	406 억		1679412	N	N	41	N	00	N
131	20230808	150426	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1359	105	2	8.37	24798267691	18481269	556.27	1278	1397	1251	1630	878	1254	1341.82	2.06	0	-284451	1311	1282	1241	1212	1171	1297	1227	407	376	500	900	1	1	81387515	1106	271.80	1.62	12	22.71	5.00	838.00	1830	20220810	-25.74	986	20230103	37.83	1719	-20.94	20230717	986	37.83	20230103	1830	-25.74	20220810	986	37.83	20230103	1.93	N	043910	500	406 억		1679412	N	N	33	N	00	N
132	20230808	140423	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1358	104	2	8.29	21625236799	16127377	485.42	1278	1397	1251	1630	878	1254	1340.92	2.06	0	-426512	1311	1282	1241	1212	1171	1297	1227	407	376	500	900	1	1	81387515	1105	271.60	1.62	12	19.82	5.00	838.00	1830	20220810	-25.79	986	20230103	37.73	1719	-21.00	20230717	986	37.73	20230103	1830	-25.79	20220810	986	37.73	20230103	1.93	N	043910	500	406 억		1679412	N	N	33	N	00	N
133	20230808	130418	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1352	98	2	7.81	14072557162	10604107	319.17	1278	1374	1251	1630	878	1254	1327.11	2.06	0	-200796	1311	1282	1241	1212	1171	1297	1227	407	376	500	900	1	1	81387515	1100	270.40	1.61	12	13.03	5.00	838.00	1830	20220810	-26.12	986	20230103	37.12	1719	-21.35	20230717	986	37.12	20230103	1830	-26.12	20220810	986	37.12	20230103	1.93	N	043910	500	406 억		1679412	N	N	33	N	00	N
134	20230808	120424	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1317	63	2	5.02	10638278874	8042440	242.07	1278	1374	1251	1630	878	1254	1322.80	2.06	0	-302881	1311	1282	1241	1212	1171	1297	1227	407	376	500	900	1	1	81387515	1072	263.40	1.57	12	9.88	5.00	838.00	1830	20220810	-28.03	986	20230103	33.57	1719	-23.39	20230717	986	33.57	20230103	1830	-28.03	20220810	986	33.57	20230103	1.93	N	043910	500	406 억		1679412	N	N	33	N	00	N
135	20230808	110420	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1283	29	2	2.31	2987192615	2332339	70.20	1278	1304	1251	1630	878	1254	1280.82	2.06	0	184642	1311	1282	1241	1212	1171	1297	1227	407	376	500	900	1	1	81387515	1044	256.60	1.53	12	2.87	5.00	838.00	1830	20220810	-29.89	986	20230103	30.12	1719	-25.36	20230717	986	30.12	20230103	1830	-29.89	20220810	986	30.12	20230103	1.93	N	043910	500	406 억		1679412	N	N	33	N	00	N
136	20230808	100425	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1302	48	2	3.83	2087355979	1636466	49.26	1278	1304	1251	1630	878	1254	1275.58	2.06	0	186404	1311	1282	1241	1212	1171	1297	1227	407	376	500	900	1	1	81387515	1060	260.40	1.55	12	2.01	5.00	838.00	1830	20220810	-28.85	986	20230103	32.05	1719	-24.26	20230717	986	32.05	20230103	1830	-28.85	20220810	986	32.05	20230103	1.93	N	043910	500	406 억		1679412	N	N	33	N	00	N
137	20230808	090425	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1269	15	2	1.20	440652713	346232	10.42	1278	1279	1260	1630	878	1254	1272.93	2.06	0	-59855	1311	1282	1241	1212	1171	1297	1227	407	376	500	900	1	1	81387515	1033	253.80	1.51	12	0.43	5.00	838.00	1830	20220810	-30.66	986	20230103	28.70	1719	-26.18	20230717	986	28.70	20230103	1830	-30.66	20220810	986	28.70	20230103	1.93	N	043910	500	406 억		1679412	N	N	33	N	00	N
138	20230807	160423	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1254	61	2	5.11	4058458972	3271847	284.00	1200	1270	1200	1550	836	1193	1240.46	1.95	0	98330	1241	1217	1197	1173	1153	1207	1163	407	357	500	850	1	1	81387515	1021	250.80	1.50	12	4.02	5.00	838.00	1830	20220810	-31.48	986	20230103	27.18	1719	-27.05	20230717	986	27.18	20230103	1830	-31.48	20220810	986	27.18	20230103	2.00	N	043910	500	406 억		1588179	N	N	33	N	00	N
139	20230807	150421	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1247	54	2	4.53	3796884625	3062824	265.86	1200	1270	1200	1550	836	1193	1239.74	1.95	0	86755	1241	1217	1197	1173	1153	1207	1163	407	357	500	850	1	1	81387515	1015	249.40	1.49	12	3.76	5.00	838.00	1830	20220810	-31.86	986	20230103	26.47	1719	-27.46	20230717	986	26.47	20230103	1830	-31.86	20220810	986	26.47	20230103	2.00	N	043910	500	406 억		1588179	N	N	1275	N	00	N
140	20230807	140424	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1247	54	2	4.53	3494312739	2820648	244.84	1200	1270	1200	1550	836	1193	1238.91	1.95	0	74834	1241	1217	1197	1173	1153	1207	1163	407	357	500	850	1	1	81387515	1015	249.40	1.49	12	3.47	5.00	838.00	1830	20220810	-31.86	986	20230103	26.47	1719	-27.46	20230717	986	26.47	20230103	1830	-31.86	20220810	986	26.47	20230103	2.00	N	043910	500	406 억		1588179	N	N	1275	N	00	N
141	20230807	130421	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1248	55	2	4.61	3246319395	2621335	227.54	1200	1270	1200	1550	836	1193	1238.51	1.95	0	55401	1241	1217	1197	1173	1153	1207	1163	407	357	500	850	1	1	81387515	1016	249.60	1.49	12	3.22	5.00	838.00	1830	20220810	-31.80	986	20230103	26.57	1719	-27.40	20230717	986	26.57	20230103	1830	-31.80	20220810	986	26.57	20230103	2.00	N	043910	500	406 억		1588179	N	N	1275	N	00	N
142	20230807	120420	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1248	55	2	4.61	2878828277	2325690	201.88	1200	1270	1200	1550	836	1193	1237.93	1.95	0	51083	1241	1217	1197	1173	1153	1207	1163	407	357	500	850	1	1	81387515	1016	249.60	1.49	12	2.86	5.00	838.00	1830	20220810	-31.80	986	20230103	26.57	1719	-27.40	20230717	986	26.57	20230103	1830	-31.80	20220810	986	26.57	20230103	2.00	N	043910	500	406 억		1588179	N	N	1275	N	00	N
143	20230807	110417	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1225	32	2	2.68	1520255298	1240358	107.67	1200	1239	1200	1550	836	1193	1225.79	1.95	0	16536	1241	1217	1197	1173	1153	1207	1163	407	357	500	850	1	1	81387515	997	245.00	1.46	12	1.52	5.00	838.00	1830	20220810	-33.06	986	20230103	24.24	1719	-28.74	20230717	986	24.24	20230103	1830	-33.06	20220810	986	24.24	20230103	2.00	N	043910	500	406 억		1588179	N	N	1275	N	00	N
144	20230807	100420	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1226	33	2	2.77	1230468838	1004273	87.17	1200	1239	1200	1550	836	1193	1225.39	1.95	0	33153	1241	1217	1197	1173	1153	1207	1163	407	357	500	850	1	1	81387515	998	245.20	1.46	12	1.23	5.00	838.00	1830	20220810	-33.01	986	20230103	24.34	1719	-28.68	20230717	986	24.34	20230103	1830	-33.01	20220810	986	24.34	20230103	2.00	N	043910	500	406 억		1588179	N	N	1275	N	00	N
145	20230807	090421	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1219	26	2	2.18	205271441	168883	14.66	1200	1227	1200	1550	836	1193	1216.12	1.95	0	-3443	1241	1217	1197	1173	1153	1207	1163	407	357	500	850	1	1	81387515	992	243.80	1.45	12	0.21	5.00	838.00	1830	20220810	-33.39	986	20230103	23.63	1719	-29.09	20230717	986	23.63	20230103	1830	-33.39	20220810	986	23.63	20230103	2.00	N	043910	500	406 억		1588179	N	N	1275	N	00	N
146	20230804	160417	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1193	-2	5	-0.17	1352526333	1129312	72.66	1196	1221	1177	1553	837	1195	1197.67	1.87	0	70089	1219	1207	1183	1171	1147	1213	1177	407	358	500	860	1	1	81387515	971	238.60	1.42	12	1.39	5.00	838.00	1830	20220810	-34.81	986	20230103	20.99	1719	-30.60	20230717	986	20.99	20230103	1830	-34.81	20220810	986	20.99	20230103	2.01	N	043910	500	406 억		1520419	N	N	1275	N	00	N
147	20230804	150418	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1194	-1	5	-0.08	1247059003	1040930	66.97	1196	1221	1177	1553	837	1195	1198.03	1.87	0	63439	1219	1207	1183	1171	1147	1213	1177	407	358	500	860	1	1	81387515	972	238.80	1.42	12	1.28	5.00	838.00	1830	20220810	-34.75	986	20230103	21.10	1719	-30.54	20230717	986	21.10	20230103	1830	-34.75	20220810	986	21.10	20230103	2.01	N	043910	500	406 억		1520419	N	N	0	N	00	N
148	20230804	140423	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1193	-2	5	-0.17	1151771782	961256	61.85	1196	1221	1177	1553	837	1195	1198.20	1.87	0	59479	1219	1207	1183	1171	1147	1213	1177	407	358	500	860	1	1	81387515	971	238.60	1.42	12	1.18	5.00	838.00	1830	20220810	-34.81	986	20230103	20.99	1719	-30.60	20230717	986	20.99	20230103	1830	-34.81	20220810	986	20.99	20230103	2.01	N	043910	500	406 억		1520419	N	N	0	N	00	N
149	20230804	130417	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	2	2	0.17	1041163131	868680	55.89	1196	1221	1177	1553	837	1195	1198.56	1.87	0	55763	1219	1207	1183	1171	1147	1213	1177	407	358	500	860	1	1	81387515	974	239.40	1.43	12	1.07	5.00	838.00	1830	20220810	-34.59	986	20230103	21.40	1719	-30.37	20230717	986	21.40	20230103	1830	-34.59	20220810	986	21.40	20230103	2.01	N	043910	500	406 억		1520419	N	N	0	N	00	N
150	20230804	120417	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	8	2	0.67	851291852	710178	45.69	1196	1221	1177	1553	837	1195	1198.71	1.87	0	93212	1219	1207	1183	1171	1147	1213	1177	407	358	500	860	1	1	81387515	979	240.60	1.44	12	0.87	5.00	838.00	1830	20220810	-34.26	986	20230103	22.01	1719	-30.02	20230717	986	22.01	20230103	1830	-34.26	20220810	986	22.01	20230103	2.01	N	043910	500	406 억		1520419	N	N	0	N	00	N
151	20230804	110419	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1204	9	2	0.75	658084290	550193	35.40	1196	1212	1177	1553	837	1195	1196.10	1.87	0	108041	1219	1207	1183	1171	1147	1213	1177	407	358	500	860	1	1	81387515	980	240.80	1.44	12	0.68	5.00	838.00	1830	20220810	-34.21	986	20230103	22.11	1719	-29.96	20230717	986	22.11	20230103	1830	-34.21	20220810	986	22.11	20230103	2.01	N	043910	500	406 억		1520419	N	N	0	N	00	N
152	20230804	100414	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1200	5	2	0.42	505079743	423088	27.22	1196	1208	1177	1553	837	1195	1193.79	1.87	0	103309	1219	1207	1183	1171	1147	1213	1177	407	358	500	860	1	1	81387515	977	240.00	1.43	12	0.52	5.00	838.00	1830	20220810	-34.43	986	20230103	21.70	1719	-30.19	20230717	986	21.70	20230103	1830	-34.43	20220810	986	21.70	20230103	2.01	N	043910	500	406 억		1520419	N	N	0	N	00	N
153	20230804	090414	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1186	-9	5	-0.75	108796466	91313	5.88	1196	1196	1185	1553	837	1195	1191.41	1.87	0	-29226	1219	1207	1183	1171	1147	1213	1177	407	358	500	860	1	1	81387515	965	237.20	1.42	12	0.11	5.00	838.00	1830	20220810	-35.19	986	20230103	20.28	1719	-31.01	20230717	986	20.28	20230103	1830	-35.19	20220810	986	20.28	20230103	2.01	N	043910	500	406 억		1520419	N	N	0	N	00	N
154	20230803	160414	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1195	-2	5	-0.17	1800543900	1532275	105.82	1190	1195	1159	1556	838	1197	1174.85	1.89	0	-21658	1245	1220	1205	1180	1165	1213	1173	407	359	500	860	1	1	81387515	973	239.00	1.43	12	1.88	5.00	838.00	1830	20220810	-34.70	986	20230103	21.20	1719	-30.48	20230717	986	21.20	20230103	1830	-34.70	20220810	986	21.20	20230103	2.11	N	043910	500	406 억		1542140	N	N	0	N	00	N
155	20230803	150417	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1182	-15	5	-1.25	1653605230	1408854	97.29	1190	1191	1159	1556	838	1197	1173.67	1.89	0	-37697	1245	1220	1205	1180	1165	1213	1173	407	359	500	860	1	1	81387515	962	236.40	1.41	12	1.73	5.00	838.00	1830	20220810	-35.41	986	20230103	19.88	1719	-31.24	20230717	986	19.88	20230103	1830	-35.41	20220810	986	19.88	20230103	2.11	N	043910	500	406 억		1542140	N	N	0	N	00	N
156	20230803	140412	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1184	-13	5	-1.09	1538039909	1310990	90.54	1190	1191	1159	1556	838	1197	1173.14	1.89	0	-58685	1245	1220	1205	1180	1165	1213	1173	407	359	500	860	1	1	81387515	964	236.80	1.41	12	1.61	5.00	838.00	1830	20220810	-35.30	986	20230103	20.08	1719	-31.12	20230717	986	20.08	20230103	1830	-35.30	20220810	986	20.08	20230103	2.11	N	043910	500	406 억		1542140	N	N	0	N	00	N
157	20230803	130417	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1177	-20	5	-1.67	1436770753	1224901	84.59	1190	1191	1159	1556	838	1197	1172.91	1.89	0	-71580	1245	1220	1205	1180	1165	1213	1173	407	359	500	860	1	1	81387515	958	235.40	1.40	12	1.51	5.00	838.00	1830	20220810	-35.68	986	20230103	19.37	1719	-31.53	20230717	986	19.37	20230103	1830	-35.68	20220810	986	19.37	20230103	2.11	N	043910	500	406 억		1542140	N	N	0	N	00	N
158	20230803	120417	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1169	-28	5	-2.34	1328037699	1132028	78.18	1190	1191	1159	1556	838	1197	1173.09	1.89	0	-79394	1245	1220	1205	1180	1165	1213	1173	407	359	500	860	1	1	81387515	951	233.80	1.39	12	1.39	5.00	838.00	1830	20220810	-36.12	986	20230103	18.56	1719	-32.00	20230717	986	18.56	20230103	1830	-36.12	20220810	986	18.56	20230103	2.11	N	043910	500	406 억		1542140	N	N	0	N	00	N
159	20230803	110413	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1162	-35	5	-2.92	1117289375	951432	65.71	1190	1191	1159	1556	838	1197	1174.25	1.89	0	-57666	1245	1220	1205	1180	1165	1213	1173	407	359	500	860	1	1	81387515	946	232.40	1.39	12	1.17	5.00	838.00	1830	20220810	-36.50	986	20230103	17.85	1719	-32.40	20230717	986	17.85	20230103	1830	-36.50	20220810	986	17.85	20230103	2.11	N	043910	500	406 억		1542140	N	N	0	N	00	N
160	20230803	100412	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1176	-21	5	-1.75	685619959	582365	40.22	1190	1191	1166	1556	838	1197	1177.20	1.89	0	6541	1245	1220	1205	1180	1165	1213	1173	407	359	500	860	1	1	81387515	957	235.20	1.40	12	0.72	5.00	838.00	1830	20220810	-35.74	986	20230103	19.27	1719	-31.59	20230717	986	19.27	20230103	1830	-35.74	20220810	986	19.27	20230103	2.11	N	043910	500	406 억		1542140	N	N	0	N	00	N
161	20230803	090412	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1182	-15	5	-1.25	99039866	83529	5.77	1190	1191	1182	1556	838	1197	1185.28	1.89	0	-12703	1245	1220	1205	1180	1165	1213	1173	407	359	500	860	1	1	81387515	962	236.40	1.41	12	0.10	5.00	838.00	1830	20220810	-35.41	986	20230103	19.88	1719	-31.24	20230717	986	19.88	20230103	1830	-35.41	20220810	986	19.88	20230103	2.11	N	043910	500	406 억		1542140	N	N	0	N	00	N
162	20230802	160415	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1197	-25	5	-2.05	1704149789	1412309	82.48	1203	1230	1190	1588	856	1222	1206.70	2.14	0	-201162	1262	1242	1225	1205	1188	1233	1196	407	366	500	870	1	1	81387515	974	239.40	1.43	12	1.74	5.00	838.00	1830	20220810	-34.59	986	20230103	21.40	1719	-30.37	20230717	986	21.40	20230103	1830	-34.59	20220810	986	21.40	20230103	2.07	N	043910	500	406 억		1744567	N	N	0	N	00	N
163	20230802	150420	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1194	-28	5	-2.29	1538228824	1273244	74.36	1203	1230	1190	1588	856	1222	1208.12	2.14	0	-204215	1262	1242	1225	1205	1188	1233	1196	407	366	500	870	1	1	81387515	972	238.80	1.42	12	1.56	5.00	838.00	1830	20220810	-34.75	986	20230103	21.10	1719	-30.54	20230717	986	21.10	20230103	1830	-34.75	20220810	986	21.10	20230103	2.07	N	043910	500	406 억		1744567	N	N	0	N	00	N
164	20230802	140416	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1199	-23	5	-1.88	1346703890	1112840	64.99	1203	1230	1190	1588	856	1222	1210.15	2.14	0	-210154	1262	1242	1225	1205	1188	1233	1196	407	366	500	870	1	1	81387515	976	239.80	1.43	12	1.37	5.00	838.00	1830	20220810	-34.48	986	20230103	21.60	1719	-30.25	20230717	986	21.60	20230103	1830	-34.48	20220810	986	21.60	20230103	2.07	N	043910	500	406 억		1744567	N	N	0	N	00	N
165	20230802	130414	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1208	-14	5	-1.15	1025535291	844748	49.34	1203	1230	1202	1588	856	1222	1214.01	2.14	0	-85480	1262	1242	1225	1205	1188	1233	1196	407	366	500	870	1	1	81387515	983	241.60	1.44	12	1.04	5.00	838.00	1830	20220810	-33.99	986	20230103	22.52	1719	-29.73	20230717	986	22.52	20230103	1830	-33.99	20220810	986	22.52	20230103	2.07	N	043910	500	406 억		1744567	N	N	0	N	00	N
166	20230802	120410	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1203	-19	5	-1.55	906604425	746064	43.57	1203	1230	1202	1588	856	1222	1215.18	2.14	0	-44610	1262	1242	1225	1205	1188	1233	1196	407	366	500	870	1	1	81387515	979	240.60	1.44	12	0.92	5.00	838.00	1830	20220810	-34.26	986	20230103	22.01	1719	-30.02	20230717	986	22.01	20230103	1830	-34.26	20220810	986	22.01	20230103	2.07	N	043910	500	406 억		1744567	N	N	0	N	00	N
167	20230802	110408	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1213	-9	5	-0.74	688246888	565240	33.01	1203	1230	1203	1588	856	1222	1217.62	2.14	0	38087	1262	1242	1225	1205	1188	1233	1196	407	366	500	870	1	1	81387515	987	242.60	1.45	12	0.69	5.00	838.00	1830	20220810	-33.72	986	20230103	23.02	1719	-29.44	20230717	986	23.02	20230103	1830	-33.72	20220810	986	23.02	20230103	2.07	N	043910	500	406 억		1744567	N	N	0	N	00	N
168	20230802	100411	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1225	3	2	0.25	471531754	387541	22.63	1203	1229	1203	1588	856	1222	1216.73	2.14	0	92722	1262	1242	1225	1205	1188	1233	1196	407	366	500	870	1	1	81387515	997	245.00	1.46	12	0.48	5.00	838.00	1830	20220810	-33.06	986	20230103	24.24	1719	-28.74	20230717	986	24.24	20230103	1830	-33.06	20220810	986	24.24	20230103	2.07	N	043910	500	406 억		1744567	N	N	0	N	00	N
169	20230802	090410	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1223	1	2	0.08	131043083	108262	6.32	1203	1225	1203	1588	856	1222	1210.41	2.14	0	31797	1262	1242	1225	1205	1188	1233	1196	407	366	500	870	1	1	81387515	995	244.60	1.46	12	0.13	5.00	838.00	1830	20220810	-33.17	986	20230103	24.04	1719	-28.85	20230717	986	24.04	20230103	1830	-33.17	20220810	986	24.04	20230103	2.07	N	043910	500	406 억		1744567	N	N	0	N	00	N
170	20230801	160412	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1222	-14	5	-1.13	2038510158	1662114	101.52	1230	1245	1208	1606	866	1236	1226.50	2.16	0	-12387	1277	1256	1232	1211	1187	1267	1222	407	370	500	880	1	1	81387515	995	244.40	1.46	12	2.04	5.00	838.00	1830	20220810	-33.22	986	20230103	23.94	1719	-28.91	20230717	986	23.94	20230103	1830	-33.22	20220810	986	23.94	20230103	2.10	N	043910	500	406 억		1758120	N	N	0	N	00	N
171	20230801	150408	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1214	-22	5	-1.78	1857550042	1513553	92.44	1230	1245	1208	1606	866	1236	1227.28	2.16	0	-46524	1277	1256	1232	1211	1187	1267	1222	407	370	500	880	1	1	81387515	988	242.80	1.45	12	1.86	5.00	838.00	1830	20220810	-33.66	986	20230103	23.12	1719	-29.38	20230717	986	23.12	20230103	1830	-33.66	20220810	986	23.12	20230103	2.10	N	043910	500	406 억		1758120	N	N	0	N	00	N
172	20230801	140417	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1212	-24	5	-1.94	1695287204	1379766	84.27	1230	1245	1208	1606	866	1236	1228.68	2.16	0	-81849	1277	1256	1232	1211	1187	1267	1222	407	370	500	880	1	1	81387515	986	242.40	1.45	12	1.70	5.00	838.00	1830	20220810	-33.77	986	20230103	22.92	1719	-29.49	20230717	986	22.92	20230103	1830	-33.77	20220810	986	22.92	20230103	2.10	N	043910	500	406 억		1758120	N	N	0	N	00	N
173	20230801	130408	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1224	-12	5	-0.97	1276991265	1035408	63.24	1230	1245	1222	1606	866	1236	1233.32	2.16	0	-9651	1277	1256	1232	1211	1187	1267	1222	407	370	500	880	1	1	81387515	996	244.80	1.46	12	1.27	5.00	838.00	1830	20220810	-33.11	986	20230103	24.14	1719	-28.80	20230717	986	24.14	20230103	1830	-33.11	20220810	986	24.14	20230103	2.10	N	043910	500	406 억		1758120	N	N	0	N	00	N
174	20230801	120409	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1227	-9	5	-0.73	1110719821	899637	54.95	1230	1245	1223	1606	866	1236	1234.63	2.16	0	-4107	1277	1256	1232	1211	1187	1267	1222	407	370	500	880	1	1	81387515	999	245.40	1.46	12	1.11	5.00	838.00	1830	20220810	-32.95	986	20230103	24.44	1719	-28.62	20230717	986	24.44	20230103	1830	-32.95	20220810	986	24.44	20230103	2.10	N	043910	500	406 억		1758120	N	N	0	N	00	N
175	20230801	110407	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1238	2	2	0.16	670033171	541191	33.05	1230	1245	1230	1606	866	1236	1238.07	2.16	0	93931	1277	1256	1232	1211	1187	1267	1222	407	370	500	880	1	1	81387515	1008	247.60	1.48	12	0.66	5.00	838.00	1830	20220810	-32.35	986	20230103	25.56	1719	-27.98	20230717	986	25.56	20230103	1830	-32.35	20220810	986	25.56	20230103	2.10	N	043910	500	406 억		1758120	N	N	0	N	00	N
176	20230801	100410	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1241	5	2	0.40	453298196	366195	22.37	1230	1245	1230	1606	866	1236	1237.86	2.16	0	57064	1277	1256	1232	1211	1187	1267	1222	407	370	500	880	1	1	81387515	1010	248.20	1.48	12	0.45	5.00	838.00	1830	20220810	-32.19	986	20230103	25.86	1719	-27.81	20230717	986	25.86	20230103	1830	-32.19	20220810	986	25.86	20230103	2.10	N	043910	500	406 억		1758120	N	N	0	N	00	N
177	20230801	090406	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1238	2	2	0.16	93049721	75368	4.60	1230	1242	1230	1606	866	1236	1234.60	2.16	0	19691	1277	1256	1232	1211	1187	1267	1222	407	370	500	880	1	1	81387515	1008	247.60	1.48	12	0.09	5.00	838.00	1830	20220810	-32.35	986	20230103	25.56	1719	-27.98	20230717	986	25.56	20230103	1830	-32.35	20220810	986	25.56	20230103	2.10	N	043910	500	406 억		1758120	N	N	0	N	00	N