KissMeData/075970/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160648	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2975	-20	5	-0.67	186783770	62730	58.23	2995	3010	2965	3890	2100	2995	2977.59	0.29	5599	3091	3042	3011	2962	2931	3027	2947	184	895	1000	1910	5	1	18400000	547	114.42	0.70	12	0.34	26.00	4237.00	4695	20230802	-36.63	2965	20240731	0.34	4150	-28.31	20240521	2965	0.34	20240731	4695	-36.63	20230802	2965	0.34	20240731	5.21	N	075970	1000	184 억	52831	N	N	N	N
3	20240731	150655	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2990	-5	5	-0.17	152587735	51247	47.57	2995	3010	2965	3890	2100	2995	2977.50	0.29	154	3091	3042	3011	2962	2931	3027	2947	184	895	1000	1910	5	1	18400000	550	115.00	0.71	12	0.28	26.00	4237.00	4695	20230802	-36.32	2965	20240731	0.84	4150	-27.95	20240521	2965	0.84	20240731	4695	-36.32	20230802	2965	0.84	20240731	5.21	N	075970	1000	184 억	52831	N	N	N	N
4	20240731	140655	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2975	-20	5	-0.67	124785655	41912	38.91	2995	3010	2965	3890	2100	2995	2977.33	0.29	-97	3091	3042	3011	2962	2931	3027	2947	184	895	1000	1910	5	1	18400000	547	114.42	0.70	12	0.23	26.00	4237.00	4695	20230802	-36.63	2965	20240731	0.34	4150	-28.31	20240521	2965	0.34	20240731	4695	-36.63	20230802	2965	0.34	20240731	5.21	N	075970	1000	184 억	52831	N	N	N	N
5	20240731	130654	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2975	-20	5	-0.67	108255260	36357	33.75	2995	3010	2965	3890	2100	2995	2977.56	0.29	1347	3091	3042	3011	2962	2931	3027	2947	184	895	1000	1910	5	1	18400000	547	114.42	0.70	12	0.20	26.00	4237.00	4695	20230802	-36.63	2965	20240731	0.34	4150	-28.31	20240521	2965	0.34	20240731	4695	-36.63	20230802	2965	0.34	20240731	5.21	N	075970	1000	184 억	52831	N	N	N	N
6	20240731	120654	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2970	-25	5	-0.83	99253085	33330	30.94	2995	3010	2965	3890	2100	2995	2977.89	0.29	1091	3091	3042	3011	2962	2931	3027	2947	184	895	1000	1910	5	1	18400000	546	114.23	0.70	12	0.18	26.00	4237.00	4695	20230802	-36.74	2965	20240731	0.17	4150	-28.43	20240521	2965	0.17	20240731	4695	-36.74	20230802	2965	0.17	20240731	5.21	N	075970	1000	184 억	52831	N	N	N	N
7	20240731	110655	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2965	-30	5	-1.00	92568540	31081	28.85	2995	3010	2965	3890	2100	2995	2978.30	0.29	935	3091	3042	3011	2962	2931	3027	2947	184	895	1000	1910	5	1	18400000	546	114.04	0.70	12	0.17	26.00	4237.00	4695	20230802	-36.85	2965	20240731	0.00	4150	-28.55	20240521	2965	0.00	20240731	4695	-36.85	20230802	2965	0.00	20240731	5.21	N	075970	1000	184 억	52831	N	N	N	N
8	20240731	100654	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2985	-10	5	-0.33	69419800	23292	21.62	2995	3010	2965	3890	2100	2995	2980.41	0.29	1536	3091	3042	3011	2962	2931	3027	2947	184	895	1000	1910	5	1	18400000	549	114.81	0.70	12	0.13	26.00	4237.00	4695	20230802	-36.42	2965	20240731	0.67	4150	-28.07	20240521	2965	0.67	20240731	4695	-36.42	20230802	2965	0.67	20240731	5.21	N	075970	1000	184 억	52831	N	N	N	N
9	20240731	090649	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3010	15	2	0.50	11578700	3866	3.59	2995	3010	2995	3890	2100	2995	2995.01	0.29	1450	3091	3042	3011	2962	2931	3027	2947	184	895	1000	1910	5	1	18400000	554	115.77	0.71	12	0.02	26.00	4237.00	4695	20230802	-35.89	2980	20240730	1.01	4150	-27.47	20240521	2980	1.01	20240730	4695	-35.89	20230802	2980	1.01	20240730	5.21	N	075970	1000	184 억	52831	N	N	N	N
10	20240730	160637	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2995	-45	5	-1.48	323146345	107490	179.78	3020	3060	2980	3950	2130	3040	3006.29	0.34	-10597	3120	3080	3055	3015	2990	3067	3002	184	910	1000	1940	5	1	18400000	551	115.19	0.71	12	0.58	26.00	4237.00	4695	20230802	-36.21	2980	20240730	0.50	4150	-27.83	20240521	2980	0.50	20240730	4695	-36.21	20230802	2980	0.50	20240730	5.34	N	075970	1000	184 억	63426	N	N	N	N
11	20240730	150648	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3015	-25	5	-0.82	307406965	102238	170.99	3020	3060	2980	3950	2130	3040	3006.78	0.34	-9730	3120	3080	3055	3015	2990	3067	3002	184	910	1000	1940	5	1	18400000	555	115.96	0.71	12	0.56	26.00	4237.00	4695	20230802	-35.78	2980	20240730	1.17	4150	-27.35	20240521	2980	1.17	20240730	4695	-35.78	20230802	2980	1.17	20240730	5.34	N	075970	1000	184 억	63426	N	N	N	N
12	20240730	140640	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3015	-25	5	-0.82	267465360	88932	148.74	3020	3060	2980	3950	2130	3040	3007.53	0.34	-10177	3120	3080	3055	3015	2990	3067	3002	184	910	1000	1940	5	1	18400000	555	115.96	0.71	12	0.48	26.00	4237.00	4695	20230802	-35.78	2980	20240730	1.17	4150	-27.35	20240521	2980	1.17	20240730	4695	-35.78	20230802	2980	1.17	20240730	5.34	N	075970	1000	184 억	63426	N	N	N	N
13	20240730	130645	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2995	-45	5	-1.48	252997915	84109	140.67	3020	3060	2980	3950	2130	3040	3007.98	0.34	-10314	3120	3080	3055	3015	2990	3067	3002	184	910	1000	1940	5	1	18400000	551	115.19	0.71	12	0.46	26.00	4237.00	4695	20230802	-36.21	2980	20240730	0.50	4150	-27.83	20240521	2980	0.50	20240730	4695	-36.21	20230802	2980	0.50	20240730	5.34	N	075970	1000	184 억	63426	N	N	N	N
14	20240730	120639	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2995	-45	5	-1.48	240146325	79818	133.50	3020	3060	2980	3950	2130	3040	3008.67	0.34	-9846	3120	3080	3055	3015	2990	3067	3002	184	910	1000	1940	5	1	18400000	551	115.19	0.71	12	0.43	26.00	4237.00	4695	20230802	-36.21	2980	20240730	0.50	4150	-27.83	20240521	2980	0.50	20240730	4695	-36.21	20230802	2980	0.50	20240730	5.34	N	075970	1000	184 억	63426	N	N	N	N
15	20240730	110646	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	2995	-45	5	-1.48	230752270	76683	128.25	3020	3060	2980	3950	2130	3040	3009.17	0.34	-9680	3120	3080	3055	3015	2990	3067	3002	184	910	1000	1940	5	1	18400000	551	115.19	0.71	12	0.42	26.00	4237.00	4695	20230802	-36.21	2980	20240730	0.50	4150	-27.83	20240521	2980	0.50	20240730	4695	-36.21	20230802	2980	0.50	20240730	5.34	N	075970	1000	184 억	63426	N	N	N	N
16	20240730	100647	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3005	-35	5	-1.15	157165935	52167	87.25	3020	3060	2980	3950	2130	3040	3012.75	0.34	-13007	3120	3080	3055	3015	2990	3067	3002	184	910	1000	1940	5	1	18400000	553	115.58	0.71	12	0.28	26.00	4237.00	4695	20230802	-36.00	2980	20240730	0.84	4150	-27.59	20240521	2980	0.84	20240730	4695	-36.00	20230802	2980	0.84	20240730	5.34	N	075970	1000	184 억	63426	N	N	N	N
17	20240730	090648	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3035	-5	5	-0.16	34717400	11492	19.22	3020	3035	3020	3950	2130	3040	3021.01	0.34	432	3120	3080	3055	3015	2990	3067	3002	184	910	1000	1940	5	1	18400000	558	116.73	0.72	12	0.06	26.00	4237.00	4695	20230802	-35.36	2995	20240725	1.34	4150	-26.87	20240521	2995	1.34	20240725	4695	-35.36	20230802	2995	1.34	20240725	5.34	N	075970	1000	184 억	63426	N	N	N	N
18	20240729	160636	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3040	-20	5	-0.65	181841980	59593	115.29	3050	3095	3030	3975	2145	3060	3051.49	0.31	7030	3116	3087	3066	3037	3016	3077	3027	184	915	1000	1950	5	1	18400000	559	116.92	0.72	12	0.32	26.00	4237.00	4695	20230802	-35.25	2995	20240725	1.50	4150	-26.75	20240521	2995	1.50	20240725	4695	-35.25	20230802	2995	1.50	20240725	5.46	N	075970	1000	184 억	56396	N	N	N	N
19	20240729	150644	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3040	-20	5	-0.65	127612855	41740	80.75	3050	3095	3040	3975	2145	3060	3057.33	0.31	5176	3116	3087	3066	3037	3016	3077	3027	184	915	1000	1950	5	1	18400000	559	116.92	0.72	12	0.23	26.00	4237.00	4695	20230802	-35.25	2995	20240725	1.50	4150	-26.75	20240521	2995	1.50	20240725	4695	-35.25	20230802	2995	1.50	20240725	5.46	N	075970	1000	184 억	56396	N	N	N	N
20	20240729	140649	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3060	0	3	0.00	84783010	27689	53.57	3050	3095	3050	3975	2145	3060	3061.97	0.31	4381	3116	3087	3066	3037	3016	3077	3027	184	915	1000	1950	5	1	18400000	563	117.69	0.72	12	0.15	26.00	4237.00	4695	20230802	-34.82	2995	20240725	2.17	4150	-26.27	20240521	2995	2.17	20240725	4695	-34.82	20230802	2995	2.17	20240725	5.46	N	075970	1000	184 억	56396	N	N	N	N
21	20240729	130650	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3055	-5	5	-0.16	79072210	25823	49.96	3050	3095	3050	3975	2145	3060	3062.08	0.31	3413	3116	3087	3066	3037	3016	3077	3027	184	915	1000	1950	5	1	18400000	562	117.50	0.72	12	0.14	26.00	4237.00	4695	20230802	-34.93	2995	20240725	2.00	4150	-26.39	20240521	2995	2.00	20240725	4695	-34.93	20230802	2995	2.00	20240725	5.46	N	075970	1000	184 억	56396	N	N	N	N
22	20240729	120644	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3050	-10	5	-0.33	62903840	20546	39.75	3050	3095	3050	3975	2145	3060	3061.61	0.31	2829	3116	3087	3066	3037	3016	3077	3027	184	915	1000	1950	5	1	18400000	561	117.31	0.72	12	0.11	26.00	4237.00	4695	20230802	-35.04	2995	20240725	1.84	4150	-26.51	20240521	2995	1.84	20240725	4695	-35.04	20230802	2995	1.84	20240725	5.46	N	075970	1000	184 억	56396	N	N	N	N
23	20240729	110641	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3065	5	2	0.16	40574470	13241	25.62	3050	3095	3050	3975	2145	3060	3064.31	0.31	2786	3116	3087	3066	3037	3016	3077	3027	184	915	1000	1950	5	1	18400000	564	117.88	0.72	12	0.07	26.00	4237.00	4695	20230802	-34.72	2995	20240725	2.34	4150	-26.14	20240521	2995	2.34	20240725	4695	-34.72	20230802	2995	2.34	20240725	5.46	N	075970	1000	184 억	56396	N	N	N	N
24	20240729	100638	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3060	0	3	0.00	36417045	11886	23.00	3050	3095	3050	3975	2145	3060	3063.86	0.31	2456	3116	3087	3066	3037	3016	3077	3027	184	915	1000	1950	5	1	18400000	563	117.69	0.72	12	0.06	26.00	4237.00	4695	20230802	-34.82	2995	20240725	2.17	4150	-26.27	20240521	2995	2.17	20240725	4695	-34.82	20230802	2995	2.17	20240725	5.46	N	075970	1000	184 억	56396	N	N	N	N
25	20240729	090637	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3065	5	2	0.16	3580330	1172	2.27	3050	3080	3050	3975	2145	3060	3054.89	0.31	-276	3116	3087	3066	3037	3016	3077	3027	184	915	1000	1950	5	1	18400000	564	117.88	0.72	12	0.01	26.00	4237.00	4695	20230802	-34.72	2995	20240725	2.34	4150	-26.14	20240521	2995	2.34	20240725	4695	-34.72	20230802	2995	2.34	20240725	5.46	N	075970	1000	184 억	56396	N	N	N	N
26	20240726	160628	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3060	-10	5	-0.33	157356070	51354	36.07	3070	3095	3045	3990	2150	3070	3064.17	0.31	-2039	3206	3137	3066	2997	2926	3172	3032	184	920	1000	1960	5	1	18400000	563	117.69	0.72	12	0.28	26.00	4237.00	4870	20230720	-37.17	2995	20240725	2.17	4150	-26.27	20240521	2995	2.17	20240725	4695	-34.82	20230802	2995	2.17	20240725	5.52	N	075970	1000	184 억	57917	N	N	N	N
27	20240726	150634	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3070	0	3	0.00	139173065	45418	31.90	3070	3095	3045	3990	2150	3070	3064.27	0.31	-2947	3206	3137	3066	2997	2926	3172	3032	184	920	1000	1960	5	1	18400000	565	118.08	0.72	12	0.25	26.00	4237.00	4870	20230720	-36.96	2995	20240725	2.50	4150	-26.02	20240521	2995	2.50	20240725	4695	-34.61	20230802	2995	2.50	20240725	5.52	N	075970	1000	184 억	57917	N	N	N	N
28	20240726	140636	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3070	0	3	0.00	93227400	30418	21.37	3070	3090	3045	3990	2150	3070	3064.88	0.31	-5752	3206	3137	3066	2997	2926	3172	3032	184	920	1000	1960	5	1	18400000	565	118.08	0.72	12	0.17	26.00	4237.00	4870	20230720	-36.96	2995	20240725	2.50	4150	-26.02	20240521	2995	2.50	20240725	4695	-34.61	20230802	2995	2.50	20240725	5.52	N	075970	1000	184 억	57917	N	N	N	N
29	20240726	130636	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3075	5	2	0.16	65807370	21466	15.08	3070	3090	3045	3990	2150	3070	3065.66	0.31	-4287	3206	3137	3066	2997	2926	3172	3032	184	920	1000	1960	5	1	18400000	566	118.27	0.73	12	0.12	26.00	4237.00	4870	20230720	-36.86	2995	20240725	2.67	4150	-25.90	20240521	2995	2.67	20240725	4695	-34.50	20230802	2995	2.67	20240725	5.52	N	075970	1000	184 억	57917	N	N	N	N
30	20240726	120640	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3075	5	2	0.16	63947965	20859	14.65	3070	3090	3045	3990	2150	3070	3065.73	0.31	-4192	3206	3137	3066	2997	2926	3172	3032	184	920	1000	1960	5	1	18400000	566	118.27	0.73	12	0.11	26.00	4237.00	4870	20230720	-36.86	2995	20240725	2.67	4150	-25.90	20240521	2995	2.67	20240725	4695	-34.50	20230802	2995	2.67	20240725	5.52	N	075970	1000	184 억	57917	N	N	N	N
31	20240726	110638	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3065	-5	5	-0.16	55844040	18221	12.80	3070	3090	3045	3990	2150	3070	3064.82	0.31	-4269	3206	3137	3066	2997	2926	3172	3032	184	920	1000	1960	5	1	18400000	564	117.88	0.72	12	0.10	26.00	4237.00	4870	20230720	-37.06	2995	20240725	2.34	4150	-26.14	20240521	2995	2.34	20240725	4695	-34.72	20230802	2995	2.34	20240725	5.52	N	075970	1000	184 억	57917	N	N	N	N
32	20240726	100636	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3065	-5	5	-0.16	46876610	15288	10.74	3070	3090	3045	3990	2150	3070	3066.24	0.31	-4030	3206	3137	3066	2997	2926	3172	3032	184	920	1000	1960	5	1	18400000	564	117.88	0.72	12	0.08	26.00	4237.00	4870	20230720	-37.06	2995	20240725	2.34	4150	-26.14	20240521	2995	2.34	20240725	4695	-34.72	20230802	2995	2.34	20240725	5.52	N	075970	1000	184 억	57917	N	N	N	N
33	20240726	090631	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3080	10	2	0.33	11720700	3811	2.68	3070	3090	3070	3990	2150	3070	3075.49	0.31	371	3206	3137	3066	2997	2926	3172	3032	184	920	1000	1960	5	1	18400000	567	118.46	0.73	12	0.02	26.00	4237.00	4870	20230720	-36.76	2995	20240725	2.84	4150	-25.78	20240521	2995	2.84	20240725	4695	-34.40	20230802	2995	2.84	20240725	5.52	N	075970	1000	184 억	57917	N	N	N	N
34	20240725	160632	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3070	-30	5	-0.97	431590695	141950	184.35	3010	3135	2995	4030	2170	3100	3040.36	0.21	20099	3206	3152	3126	3072	3046	3140	3060	184	930	1000	1980	5	1	18400000	565	118.08	0.72	12	0.77	26.00	4237.00	4920	20230719	-37.60	2995	20240725	2.50	4150	-26.02	20240521	2995	2.50	20240725	4695	-34.61	20230802	2995	2.50	20240725	5.65	N	075970	1000	184 억	38332	N	N	N	N
35	20240725	150641	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3065	-35	5	-1.13	413523705	136056	176.70	3010	3135	2995	4030	2170	3100	3039.27	0.21	19532	3206	3152	3126	3072	3046	3140	3060	184	930	1000	1980	5	1	18400000	564	117.88	0.72	12	0.74	26.00	4237.00	4920	20230719	-37.70	2995	20240725	2.34	4150	-26.14	20240521	2995	2.34	20240725	4695	-34.72	20230802	2995	2.34	20240725	5.65	N	075970	1000	184 억	38332	N	N	N	N
36	20240725	140640	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3080	-20	5	-0.65	314222040	103920	134.96	3010	3090	2995	4030	2170	3100	3023.54	0.21	10838	3206	3152	3126	3072	3046	3140	3060	184	930	1000	1980	5	1	18400000	567	118.46	0.73	12	0.56	26.00	4237.00	4920	20230719	-37.40	2995	20240725	2.84	4150	-25.78	20240521	2995	2.84	20240725	4695	-34.40	20230802	2995	2.84	20240725	5.65	N	075970	1000	184 억	38332	N	N	N	N
37	20240725	130635	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3065	-35	5	-1.13	276352465	91613	118.98	3010	3075	2995	4030	2170	3100	3016.34	0.21	3466	3206	3152	3126	3072	3046	3140	3060	184	930	1000	1980	5	1	18400000	564	117.88	0.72	12	0.50	26.00	4237.00	4920	20230719	-37.70	2995	20240725	2.34	4150	-26.14	20240521	2995	2.34	20240725	4695	-34.72	20230802	2995	2.34	20240725	5.65	N	075970	1000	184 억	38332	N	N	N	N
38	20240725	120638	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3025	-75	5	-2.42	247911885	82283	106.86	3010	3075	2995	4030	2170	3100	3012.71	0.21	-1986	3206	3152	3126	3072	3046	3140	3060	184	930	1000	1980	5	1	18400000	557	116.35	0.71	12	0.45	26.00	4237.00	4920	20230719	-38.52	2995	20240725	1.00	4150	-27.11	20240521	2995	1.00	20240725	4695	-35.57	20230802	2995	1.00	20240725	5.65	N	075970	1000	184 억	38332	N	N	N	N
39	20240725	110634	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3005	-95	5	-3.06	220049385	73068	94.89	3010	3075	2995	4030	2170	3100	3011.33	0.21	-7091	3206	3152	3126	3072	3046	3140	3060	184	930	1000	1980	5	1	18400000	553	115.58	0.71	12	0.40	26.00	4237.00	4920	20230719	-38.92	2995	20240725	0.33	4150	-27.59	20240521	2995	0.33	20240725	4695	-36.00	20230802	2995	0.33	20240725	5.65	N	075970	1000	184 억	38332	N	N	N	N
40	20240725	100633	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3015	-85	5	-2.74	146881520	48713	63.26	3010	3075	3005	4030	2170	3100	3014.89	0.21	-6948	3206	3152	3126	3072	3046	3140	3060	184	930	1000	1980	5	1	18400000	555	115.96	0.71	12	0.26	26.00	4237.00	4920	20230719	-38.72	3005	20240725	0.33	4150	-27.35	20240521	3005	0.33	20240725	4695	-35.78	20230802	3005	0.33	20240725	5.65	N	075970	1000	184 억	38332	N	N	N	N
41	20240725	090631	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N	N	3035	-65	5	-2.10	59757645	19796	25.71	3010	3075	3010	4030	2170	3100	3017.84	0.21	197	3206	3152	3126	3072	3046	3140	3060	184	930	1000	1980	5	1	18400000	558	116.73	0.72	12	0.11	26.00	4237.00	4920	20230719	-38.31	3010	20240725	0.83	4150	-26.87	20240521	3010	0.83	20240725	4695	-35.36	20230802	3010	0.83	20240725	5.65	N	075970	1000	184 억	38332	N	N	N	N
42	20240724	160627	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3100	-60	5	-1.90	222101805	70842	70.92	3130	3180	3100	4105	2215	3160	3135.40	0.16	8253	3283	3221	3188	3126	3093	3205	3110	184	945	1000	2020	5	1	18400000	570	119.23	0.73	12	0.39	26.00	4237.00	5100	20230718	-39.22	3025	20231031	2.48	4150	-25.30	20240521	3100	0.00	20240724	4695	-33.97	20230802	3025	2.48	20231031	5.64	N	075970	1000	184 억	30016	N	N	N	N
43	20240724	150638	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	-15	5	-0.47	152407110	48440	48.49	3130	3180	3120	4105	2215	3160	3146.31	0.16	3632	3283	3221	3188	3126	3093	3205	3110	184	945	1000	2020	5	1	18400000	579	120.96	0.74	12	0.26	26.00	4237.00	5100	20230718	-38.33	3025	20231031	3.97	4150	-24.22	20240521	3100	1.45	20240417	4695	-33.01	20230802	3025	3.97	20231031	5.64	N	075970	1000	184 억	30016	N	N	N	N
44	20240724	140633	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3155	-5	5	-0.16	122431265	38887	38.93	3130	3180	3120	4105	2215	3160	3148.39	0.16	3675	3283	3221	3188	3126	3093	3205	3110	184	945	1000	2020	5	1	18400000	581	121.35	0.74	12	0.21	26.00	4237.00	5100	20230718	-38.14	3025	20231031	4.30	4150	-23.98	20240521	3100	1.77	20240417	4695	-32.80	20230802	3025	4.30	20231031	5.64	N	075970	1000	184 억	30016	N	N	N	N
45	20240724	130640	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3155	-5	5	-0.16	110659980	35149	35.19	3130	3180	3120	4105	2215	3160	3148.31	0.16	5243	3283	3221	3188	3126	3093	3205	3110	184	945	1000	2020	5	1	18400000	581	121.35	0.74	12	0.19	26.00	4237.00	5100	20230718	-38.14	3025	20231031	4.30	4150	-23.98	20240521	3100	1.77	20240417	4695	-32.80	20230802	3025	4.30	20231031	5.64	N	075970	1000	184 억	30016	N	N	N	N
46	20240724	120639	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3160	0	3	0.00	104089010	33062	33.10	3130	3180	3120	4105	2215	3160	3148.30	0.16	5828	3283	3221	3188	3126	3093	3205	3110	184	945	1000	2020	5	1	18400000	581	121.54	0.75	12	0.18	26.00	4237.00	5100	20230718	-38.04	3025	20231031	4.46	4150	-23.86	20240521	3100	1.94	20240417	4695	-32.69	20230802	3025	4.46	20231031	5.64	N	075970	1000	184 억	30016	N	N	N	N
47	20240724	110636	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3170	10	2	0.32	79803970	25346	25.37	3130	3180	3120	4105	2215	3160	3148.58	0.16	3930	3283	3221	3188	3126	3093	3205	3110	184	945	1000	2020	5	1	18400000	583	121.92	0.75	12	0.14	26.00	4237.00	5100	20230718	-37.84	3025	20231031	4.79	4150	-23.61	20240521	3100	2.26	20240417	4695	-32.48	20230802	3025	4.79	20231031	5.64	N	075970	1000	184 억	30016	N	N	N	N
48	20240724	100641	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3160	0	3	0.00	58458870	18591	18.61	3130	3180	3120	4105	2215	3160	3144.47	0.16	2252	3283	3221	3188	3126	3093	3205	3110	184	945	1000	2020	5	1	18400000	581	121.54	0.75	12	0.10	26.00	4237.00	5100	20230718	-38.04	3025	20231031	4.46	4150	-23.86	20240521	3100	1.94	20240417	4695	-32.69	20230802	3025	4.46	20231031	5.64	N	075970	1000	184 억	30016	N	N	N	N
49	20240724	090632	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3130	-30	5	-0.95	21698270	6935	6.94	3130	3140	3120	4105	2215	3160	3128.81	0.16	386	3283	3221	3188	3126	3093	3205	3110	184	945	1000	2020	5	1	18400000	576	120.38	0.74	12	0.04	26.00	4237.00	5100	20230718	-38.63	3025	20231031	3.47	4150	-24.58	20240521	3100	0.97	20240417	4695	-33.33	20230802	3025	3.47	20231031	5.64	N	075970	1000	184 억	30016	N	N	N	N
50	20240723	160625	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3160	-90	5	-2.77	311821670	97379	98.55	3210	3250	3155	4225	2275	3250	3203.11	0.14	4804	3333	3291	3253	3211	3173	3312	3232	184	975	1000	2080	5	1	18400000	581	121.54	0.75	12	0.53	26.00	4237.00	5110	20230717	-38.16	3025	20231031	4.46	4150	-23.86	20240521	3100	1.94	20240417	4695	-32.69	20230802	3025	4.46	20231031	5.65	N	075970	1000	184 억	25212	N	N	N	N
51	20240723	150639	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3190	-60	5	-1.85	248280495	77300	78.23	3210	3250	3180	4225	2275	3250	3211.91	0.14	6159	3333	3291	3253	3211	3173	3312	3232	184	975	1000	2080	5	1	18400000	587	122.69	0.75	12	0.42	26.00	4237.00	5110	20230717	-37.57	3025	20231031	5.45	4150	-23.13	20240521	3100	2.90	20240417	4695	-32.06	20230802	3025	5.45	20231031	5.65	N	075970	1000	184 억	25212	N	N	N	N
52	20240723	140628	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3205	-45	5	-1.38	162823015	50513	51.12	3210	3250	3205	4225	2275	3250	3223.39	0.14	176	3333	3291	3253	3211	3173	3312	3232	184	975	1000	2080	5	1	18400000	590	123.27	0.76	12	0.27	26.00	4237.00	5110	20230717	-37.28	3025	20231031	5.95	4150	-22.77	20240521	3100	3.39	20240417	4695	-31.74	20230802	3025	5.95	20231031	5.65	N	075970	1000	184 억	25212	N	N	N	N
53	20240723	130625	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3215	-35	5	-1.08	149770030	46446	47.00	3210	3250	3210	4225	2275	3250	3224.61	0.14	255	3333	3291	3253	3211	3173	3312	3232	184	975	1000	2080	5	1	18400000	592	123.65	0.76	12	0.25	26.00	4237.00	5110	20230717	-37.08	3025	20231031	6.28	4150	-22.53	20240521	3100	3.71	20240417	4695	-31.52	20230802	3025	6.28	20231031	5.65	N	075970	1000	184 억	25212	N	N	N	N
54	20240723	120630	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3230	-20	5	-0.62	132498695	41069	41.56	3210	3250	3210	4225	2275	3250	3226.25	0.14	4374	3333	3291	3253	3211	3173	3312	3232	184	975	1000	2080	5	1	18400000	594	124.23	0.76	12	0.22	26.00	4237.00	5110	20230717	-36.79	3025	20231031	6.78	4150	-22.17	20240521	3100	4.19	20240417	4695	-31.20	20230802	3025	6.78	20231031	5.65	N	075970	1000	184 억	25212	N	N	N	N
55	20240723	110633	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3235	-15	5	-0.46	124874390	38701	39.17	3210	3250	3210	4225	2275	3250	3226.65	0.14	4644	3333	3291	3253	3211	3173	3312	3232	184	975	1000	2080	5	1	18400000	595	124.42	0.76	12	0.21	26.00	4237.00	5110	20230717	-36.69	3025	20231031	6.94	4150	-22.05	20240521	3100	4.35	20240417	4695	-31.10	20230802	3025	6.94	20231031	5.65	N	075970	1000	184 억	25212	N	N	N	N
56	20240723	100630	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3240	-10	5	-0.31	104725140	32448	32.84	3210	3250	3210	4225	2275	3250	3227.48	0.14	5790	3333	3291	3253	3211	3173	3312	3232	184	975	1000	2080	5	1	18400000	596	124.62	0.76	12	0.18	26.00	4237.00	5110	20230717	-36.59	3025	20231031	7.11	4150	-21.93	20240521	3100	4.52	20240417	4695	-30.99	20230802	3025	7.11	20231031	5.65	N	075970	1000	184 억	25212	N	N	N	N
57	20240723	090633	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3235	-15	5	-0.46	35563675	11056	11.19	3210	3250	3210	4225	2275	3250	3216.69	0.14	3120	3333	3291	3253	3211	3173	3312	3232	184	975	1000	2080	5	1	18400000	595	124.42	0.76	12	0.06	26.00	4237.00	5110	20230717	-36.69	3025	20231031	6.94	4150	-22.05	20240521	3100	4.35	20240417	4695	-31.10	20230802	3025	6.94	20231031	5.65	N	075970	1000	184 억	25212	N	N	N	N
58	20240722	160623	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3250	-10	5	-0.31	293034550	90263	56.12	3230	3295	3215	4235	2285	3260	3246.44	0.17	-6205	3336	3297	3271	3232	3206	3285	3220	184	975	1000	2080	5	1	18400000	598	125.00	0.77	12	0.49	26.00	4237.00	5230	20230714	-37.86	3025	20231031	7.44	4150	-21.69	20240521	3100	4.84	20240417	4695	-30.78	20230802	3025	7.44	20231031	5.67	N	075970	1000	184 억	31417	N	N	N	N
59	20240722	150629	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3265	5	2	0.15	255533975	78743	48.96	3230	3295	3215	4235	2285	3260	3245.16	0.17	-6015	3336	3297	3271	3232	3206	3285	3220	184	975	1000	2080	5	1	18400000	601	125.58	0.77	12	0.43	26.00	4237.00	5230	20230714	-37.57	3025	20231031	7.93	4150	-21.33	20240521	3100	5.32	20240417	4695	-30.46	20230802	3025	7.93	20231031	5.67	N	075970	1000	184 억	31417	N	N	N	N
60	20240722	140630	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3260	0	3	0.00	213444010	65815	40.92	3230	3295	3215	4235	2285	3260	3243.09	0.17	-6707	3336	3297	3271	3232	3206	3285	3220	184	975	1000	2080	5	1	18400000	600	125.38	0.77	12	0.36	26.00	4237.00	5230	20230714	-37.67	3025	20231031	7.77	4150	-21.45	20240521	3100	5.16	20240417	4695	-30.56	20230802	3025	7.77	20231031	5.67	N	075970	1000	184 억	31417	N	N	N	N
61	20240722	130627	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3245	-15	5	-0.46	183775795	56682	35.24	3230	3295	3215	4235	2285	3260	3242.22	0.17	-7498	3336	3297	3271	3232	3206	3285	3220	184	975	1000	2080	5	1	18400000	597	124.81	0.77	12	0.31	26.00	4237.00	5230	20230714	-37.95	3025	20231031	7.27	4150	-21.81	20240521	3100	4.68	20240417	4695	-30.88	20230802	3025	7.27	20231031	5.67	N	075970	1000	184 억	31417	N	N	N	N
62	20240722	120628	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3240	-20	5	-0.61	145014105	44740	27.82	3230	3295	3215	4235	2285	3260	3241.26	0.17	-5857	3336	3297	3271	3232	3206	3285	3220	184	975	1000	2080	5	1	18400000	596	124.62	0.76	12	0.24	26.00	4237.00	5230	20230714	-38.05	3025	20231031	7.11	4150	-21.93	20240521	3100	4.52	20240417	4695	-30.99	20230802	3025	7.11	20231031	5.67	N	075970	1000	184 억	31417	N	N	N	N
63	20240722	110625	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3260	0	3	0.00	121439025	37468	23.30	3230	3295	3215	4235	2285	3260	3241.14	0.17	-5687	3336	3297	3271	3232	3206	3285	3220	184	975	1000	2080	5	1	18400000	600	125.38	0.77	12	0.20	26.00	4237.00	5230	20230714	-37.67	3025	20231031	7.77	4150	-21.45	20240521	3100	5.16	20240417	4695	-30.56	20230802	3025	7.77	20231031	5.67	N	075970	1000	184 억	31417	N	N	N	N
64	20240722	100628	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3260	0	3	0.00	100416510	31007	19.28	3230	3295	3215	4235	2285	3260	3238.51	0.17	-2872	3336	3297	3271	3232	3206	3285	3220	184	975	1000	2080	5	1	18400000	600	125.38	0.77	12	0.17	26.00	4237.00	5230	20230714	-37.67	3025	20231031	7.77	4150	-21.45	20240521	3100	5.16	20240417	4695	-30.56	20230802	3025	7.77	20231031	5.67	N	075970	1000	184 억	31417	N	N	N	N
65	20240722	090627	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3230	-30	5	-0.92	27755770	8585	5.34	3230	3250	3230	4235	2285	3260	3233.05	0.17	-184	3336	3297	3271	3232	3206	3285	3220	184	975	1000	2080	5	1	18400000	594	124.23	0.76	12	0.05	26.00	4237.00	5230	20230714	-38.24	3025	20231031	6.78	4150	-22.17	20240521	3100	4.19	20240417	4695	-31.20	20230802	3025	6.78	20231031	5.67	N	075970	1000	184 억	31417	N	N	N	N
66	20240719	160613	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3260	-60	5	-1.81	503039860	153705	31.15	3270	3310	3245	4315	2325	3320	3271.82	0.13	7273	3496	3407	3281	3192	3066	3452	3237	184	995	1000	2120	5	1	18400000	600	125.38	0.77	12	0.84	26.00	4237.00	5390	20230713	-39.52	3025	20231031	7.77	4150	-21.45	20240521	3100	5.16	20240417	4920	-33.74	20230719	3025	7.77	20231031	5.59	N	075970	1000	184 억	24144	N	N	N	N
67	20240719	150619	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3265	-55	5	-1.66	461687495	141026	28.58	3270	3310	3245	4315	2325	3320	3272.76	0.13	8059	3496	3407	3281	3192	3066	3452	3237	184	995	1000	2120	5	1	18400000	601	125.58	0.77	12	0.77	26.00	4237.00	5390	20230713	-39.42	3025	20231031	7.93	4150	-21.33	20240521	3100	5.32	20240417	4920	-33.64	20230719	3025	7.93	20231031	5.59	N	075970	1000	184 억	24144	N	N	N	N
68	20240719	140623	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3265	-55	5	-1.66	451058390	137769	27.92	3270	3310	3245	4315	2325	3320	3272.99	0.13	8063	3496	3407	3281	3192	3066	3452	3237	184	995	1000	2120	5	1	18400000	601	125.58	0.77	12	0.75	26.00	4237.00	5390	20230713	-39.42	3025	20231031	7.93	4150	-21.33	20240521	3100	5.32	20240417	4920	-33.64	20230719	3025	7.93	20231031	5.59	N	075970	1000	184 억	24144	N	N	N	N
69	20240719	130614	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3275	-45	5	-1.36	409603335	125048	25.34	3270	3310	3245	4315	2325	3320	3274.47	0.13	7895	3496	3407	3281	3192	3066	3452	3237	184	995	1000	2120	5	1	18400000	603	125.96	0.77	12	0.68	26.00	4237.00	5390	20230713	-39.24	3025	20231031	8.26	4150	-21.08	20240521	3100	5.65	20240417	4920	-33.43	20230719	3025	8.26	20231031	5.59	N	075970	1000	184 억	24144	N	N	N	N
70	20240719	120615	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3295	-25	5	-0.75	339987285	103756	21.03	3270	3310	3245	4315	2325	3320	3275.50	0.13	7395	3496	3407	3281	3192	3066	3452	3237	184	995	1000	2120	5	1	18400000	606	126.73	0.78	12	0.56	26.00	4237.00	5390	20230713	-38.87	3025	20231031	8.93	4150	-20.60	20240521	3100	6.29	20240417	4920	-33.03	20230719	3025	8.93	20231031	5.59	N	075970	1000	184 억	24144	N	N	N	N
71	20240719	110619	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3280	-40	5	-1.20	284029060	86770	17.59	3270	3310	3245	4315	2325	3320	3271.67	0.13	7992	3496	3407	3281	3192	3066	3452	3237	184	995	1000	2120	5	1	18400000	604	126.15	0.77	12	0.47	26.00	4237.00	5390	20230713	-39.15	3025	20231031	8.43	4150	-20.96	20240521	3100	5.81	20240417	4920	-33.33	20230719	3025	8.43	20231031	5.59	N	075970	1000	184 억	24144	N	N	N	N
72	20240719	100526	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3285	-35	5	-1.05	215873680	65930	13.36	3270	3310	3245	4315	2325	3320	3272.08	0.13	5332	3496	3407	3281	3192	3066	3452	3237	184	995	1000	2120	5	1	18400000	604	126.35	0.78	12	0.36	26.00	4237.00	5390	20230713	-39.05	3025	20231031	8.60	4150	-20.84	20240521	3100	5.97	20240417	4920	-33.23	20230719	3025	8.60	20231031	5.59	N	075970	1000	184 억	24144	N	N	N	N
73	20240719	090628	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3255	-65	5	-1.96	69479235	21212	4.30	3270	3295	3255	4315	2325	3320	3268.05	0.13	4375	3496	3407	3281	3192	3066	3452	3237	184	995	1000	2120	5	1	18400000	599	125.19	0.77	12	0.12	26.00	4237.00	5390	20230713	-39.61	3025	20231031	7.60	4150	-21.57	20240521	3100	5.00	20240417	4920	-33.84	20230719	3025	7.60	20231031	5.59	N	075970	1000	184 억	24144	N	N	N	N
74	20240718	160607	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3320	95	2	2.95	1278516655	389355	103.69	3295	3370	3155	4190	2260	3225	3283.73	0.07	8340	3448	3336	3263	3151	3078	3300	3115	184	965	1000	2060	5	1	18400000	611	127.69	0.78	12	2.12	26.00	4237.00	5500	20230712	-39.64	3025	20231031	9.75	4150	-20.00	20240521	3100	7.10	20240417	5100	-34.90	20230718	3025	9.75	20231031	5.55	N	075970	1000	184 억	13798	N	N	N	N
75	20240718	150615	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3295	70	2	2.17	1161297655	353972	94.27	3295	3370	3155	4190	2260	3225	3280.92	0.07	8155	3448	3336	3263	3151	3078	3300	3115	184	965	1000	2060	5	1	18400000	606	126.73	0.78	12	1.92	26.00	4237.00	5500	20230712	-40.09	3025	20231031	8.93	4150	-20.60	20240521	3100	6.29	20240417	5100	-35.39	20230718	3025	8.93	20231031	5.55	N	075970	1000	184 억	13798	N	N	N	N
76	20240718	140611	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3240	15	2	0.47	624475765	191258	50.94	3295	3335	3155	4190	2260	3225	3265.30	0.07	11620	3448	3336	3263	3151	3078	3300	3115	184	965	1000	2060	5	1	18400000	596	124.62	0.76	12	1.04	26.00	4237.00	5500	20230712	-41.09	3025	20231031	7.11	4150	-21.93	20240521	3100	4.52	20240417	5100	-36.47	20230718	3025	7.11	20231031	5.55	N	075970	1000	184 억	13798	N	N	N	N
77	20240718	130611	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3245	20	2	0.62	606185960	185618	49.43	3295	3335	3155	4190	2260	3225	3265.99	0.07	12932	3448	3336	3263	3151	3078	3300	3115	184	965	1000	2060	5	1	18400000	597	124.81	0.77	12	1.01	26.00	4237.00	5500	20230712	-41.00	3025	20231031	7.27	4150	-21.81	20240521	3100	4.68	20240417	5100	-36.37	20230718	3025	7.27	20231031	5.55	N	075970	1000	184 억	13798	N	N	N	N
78	20240718	120612	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3285	60	2	1.86	583507740	178650	47.58	3295	3335	3155	4190	2260	3225	3266.43	0.07	13876	3448	3336	3263	3151	3078	3300	3115	184	965	1000	2060	5	1	18400000	604	126.35	0.78	12	0.97	26.00	4237.00	5500	20230712	-40.27	3025	20231031	8.60	4150	-20.84	20240521	3100	5.97	20240417	5100	-35.59	20230718	3025	8.60	20231031	5.55	N	075970	1000	184 억	13798	N	N	N	N
79	20240718	110614	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3265	40	2	1.24	545573810	167069	44.49	3295	3335	3155	4190	2260	3225	3265.80	0.07	16787	3448	3336	3263	3151	3078	3300	3115	184	965	1000	2060	5	1	18400000	601	125.58	0.77	12	0.91	26.00	4237.00	5500	20230712	-40.64	3025	20231031	7.93	4150	-21.33	20240521	3100	5.32	20240417	5100	-35.98	20230718	3025	7.93	20231031	5.55	N	075970	1000	184 억	13798	N	N	N	N
80	20240718	100617	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3255	30	2	0.93	444254925	135875	36.19	3295	3335	3155	4190	2260	3225	3269.91	0.07	12789	3448	3336	3263	3151	3078	3300	3115	184	965	1000	2060	5	1	18400000	599	125.19	0.77	12	0.74	26.00	4237.00	5500	20230712	-40.82	3025	20231031	7.60	4150	-21.57	20240521	3100	5.00	20240417	5100	-36.18	20230718	3025	7.60	20231031	5.55	N	075970	1000	184 억	13798	N	N	N	N
81	20240718	090616	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3195	-30	5	-0.93	114883155	35317	9.41	3295	3305	3155	4190	2260	3225	3253.70	0.07	-1607	3448	3336	3263	3151	3078	3300	3115	184	965	1000	2060	5	1	18400000	588	122.88	0.75	12	0.19	26.00	4237.00	5500	20230712	-41.91	3025	20231031	5.62	4150	-23.01	20240521	3100	3.06	20240417	5100	-37.35	20230718	3025	5.62	20231031	5.55	N	075970	1000	184 억	13798	N	N	N	N
82	20240717	160641	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3225	-15	5	-0.46	1222332900	371215	435.69	3375	3375	3190	4210	2270	3240	3292.90	0.43	-65618	3290	3265	3215	3190	3140	3277	3202	184	970	1000	2070	5	1	18400000	593	124.04	0.76	12	2.02	26.00	4237.00	5500	20230712	-41.36	3025	20231031	6.61	4150	-22.29	20240521	3100	4.03	20240417	5110	-36.89	20230717	3025	6.61	20231031	5.53	N	075970	1000	184 억	79051	N	N	N	N
83	20240717	150645	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3220	-20	5	-0.62	1126832145	341399	400.69	3375	3375	3210	4210	2270	3240	3300.65	0.43	-77744	3290	3265	3215	3190	3140	3277	3202	184	970	1000	2070	5	1	18400000	592	123.85	0.76	12	1.86	26.00	4237.00	5500	20230712	-41.45	3025	20231031	6.45	4150	-22.41	20240521	3100	3.87	20240417	5110	-36.99	20230717	3025	6.45	20231031	5.53	N	075970	1000	184 억	79051	N	N	N	N
84	20240717	140642	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3260	20	2	0.62	1047157510	316778	371.80	3375	3375	3245	4210	2270	3240	3305.68	0.43	-77415	3290	3265	3215	3190	3140	3277	3202	184	970	1000	2070	5	1	18400000	600	125.38	0.77	12	1.72	26.00	4237.00	5500	20230712	-40.73	3025	20231031	7.77	4150	-21.45	20240521	3100	5.16	20240417	5110	-36.20	20230717	3025	7.77	20231031	5.53	N	075970	1000	184 억	79051	N	N	N	N
85	20240717	130641	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3250	10	2	0.31	1012457350	306108	359.27	3375	3375	3250	4210	2270	3240	3307.54	0.43	-77280	3290	3265	3215	3190	3140	3277	3202	184	970	1000	2070	5	1	18400000	598	125.00	0.77	12	1.66	26.00	4237.00	5500	20230712	-40.91	3025	20231031	7.44	4150	-21.69	20240521	3100	4.84	20240417	5110	-36.40	20230717	3025	7.44	20231031	5.53	N	075970	1000	184 억	79051	N	N	N	N
86	20240717	120642	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3285	45	2	1.39	955542890	288651	338.78	3375	3375	3260	4210	2270	3240	3310.40	0.43	-75911	3290	3265	3215	3190	3140	3277	3202	184	970	1000	2070	5	1	18400000	604	126.35	0.78	12	1.57	26.00	4237.00	5500	20230712	-40.27	3025	20231031	8.60	4150	-20.84	20240521	3100	5.97	20240417	5110	-35.71	20230717	3025	8.60	20231031	5.53	N	075970	1000	184 억	79051	N	N	N	N
87	20240717	110642	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3275	35	2	1.08	927297630	280025	328.66	3375	3375	3260	4210	2270	3240	3311.51	0.43	-76696	3290	3265	3215	3190	3140	3277	3202	184	970	1000	2070	5	1	18400000	603	125.96	0.77	12	1.52	26.00	4237.00	5500	20230712	-40.45	3025	20231031	8.26	4150	-21.08	20240521	3100	5.65	20240417	5110	-35.91	20230717	3025	8.26	20231031	5.53	N	075970	1000	184 억	79051	N	N	N	N
88	20240717	100641	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3285	45	2	1.39	819996765	247271	290.22	3375	3375	3260	4210	2270	3240	3316.23	0.43	-78371	3290	3265	3215	3190	3140	3277	3202	184	970	1000	2070	5	1	18400000	604	126.35	0.78	12	1.34	26.00	4237.00	5500	20230712	-40.27	3025	20231031	8.60	4150	-20.84	20240521	3100	5.97	20240417	5110	-35.71	20230717	3025	8.60	20231031	5.53	N	075970	1000	184 억	79051	N	N	N	N
89	20240717	090527	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3295	55	2	1.70	453331445	135825	159.42	3375	3375	3285	4210	2270	3240	3337.70	0.43	-59364	3290	3265	3215	3190	3140	3277	3202	184	970	1000	2070	5	1	18400000	606	126.73	0.78	12	0.74	26.00	4237.00	5500	20230712	-40.09	3025	20231031	8.93	4150	-20.60	20240521	3100	6.29	20240417	5110	-35.52	20230717	3025	8.93	20231031	5.53	N	075970	1000	184 억	79051	N	N	N	N
90	20240716	160642	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3240	45	2	1.41	270242900	84341	101.69	3165	3240	3165	4150	2240	3195	3203.09	0.40	5508	3268	3231	3203	3166	3138	3250	3185	184	955	1000	2040	5	1	18400000	596	124.62	0.76	12	0.46	26.00	4237.00	5780	20230710	-43.94	3025	20231031	7.11	4150	-21.93	20240521	3100	4.52	20240417	5110	-36.59	20230717	3025	7.11	20231031	5.59	N	075970	1000	184 억	73443	N	N	N	N
91	20240716	150649	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3200	5	2	0.16	183730870	57550	69.38	3165	3220	3165	4150	2240	3195	3192.53	0.40	2221	3268	3231	3203	3166	3138	3250	3185	184	955	1000	2040	5	1	18400000	589	123.08	0.76	12	0.31	26.00	4237.00	5780	20230710	-44.64	3025	20231031	5.79	4150	-22.89	20240521	3100	3.23	20240417	5110	-37.38	20230717	3025	5.79	20231031	5.59	N	075970	1000	184 억	73443	N	N	N	N
92	20240716	140647	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3190	-5	5	-0.16	141442695	44376	53.50	3165	3215	3165	4150	2240	3195	3187.32	0.40	1690	3268	3231	3203	3166	3138	3250	3185	184	955	1000	2040	5	1	18400000	587	122.69	0.75	12	0.24	26.00	4237.00	5780	20230710	-44.81	3025	20231031	5.45	4150	-23.13	20240521	3100	2.90	20240417	5110	-37.57	20230717	3025	5.45	20231031	5.59	N	075970	1000	184 억	73443	N	N	N	N
93	20240716	130647	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3165	-30	5	-0.94	82321630	25912	31.24	3165	3200	3165	4150	2240	3195	3176.78	0.40	3535	3268	3231	3203	3166	3138	3250	3185	184	955	1000	2040	5	1	18400000	582	121.73	0.75	12	0.14	26.00	4237.00	5780	20230710	-45.24	3025	20231031	4.63	4150	-23.73	20240521	3100	2.10	20240417	5110	-38.06	20230717	3025	4.63	20231031	5.59	N	075970	1000	184 억	73443	N	N	N	N
94	20240716	120645	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3180	-15	5	-0.47	63180440	19872	23.96	3165	3200	3165	4150	2240	3195	3179.15	0.40	2551	3268	3231	3203	3166	3138	3250	3185	184	955	1000	2040	5	1	18400000	585	122.31	0.75	12	0.11	26.00	4237.00	5780	20230710	-44.98	3025	20231031	5.12	4150	-23.37	20240521	3100	2.58	20240417	5110	-37.77	20230717	3025	5.12	20231031	5.59	N	075970	1000	184 억	73443	N	N	N	N
95	20240716	110645	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3170	-25	5	-0.78	62530360	19667	23.71	3165	3200	3165	4150	2240	3195	3179.24	0.40	2555	3268	3231	3203	3166	3138	3250	3185	184	955	1000	2040	5	1	18400000	583	121.92	0.75	12	0.11	26.00	4237.00	5780	20230710	-45.16	3025	20231031	4.79	4150	-23.61	20240521	3100	2.26	20240417	5110	-37.96	20230717	3025	4.79	20231031	5.59	N	075970	1000	184 억	73443	N	N	N	N
96	20240716	100647	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3200	5	2	0.16	37231230	11711	14.12	3165	3200	3165	4150	2240	3195	3178.79	0.40	2822	3268	3231	3203	3166	3138	3250	3185	184	955	1000	2040	5	1	18400000	589	123.08	0.76	12	0.06	26.00	4237.00	5780	20230710	-44.64	3025	20231031	5.79	4150	-22.89	20240521	3100	3.23	20240417	5110	-37.38	20230717	3025	5.79	20231031	5.59	N	075970	1000	184 억	73443	N	N	N	N
97	20240716	090644	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3200	5	2	0.16	10548710	3324	4.01	3165	3200	3165	4150	2240	3195	3171.59	0.40	187	3268	3231	3203	3166	3138	3250	3185	184	955	1000	2040	5	1	18400000	589	123.08	0.76	12	0.02	26.00	4237.00	5780	20230710	-44.64	3025	20231031	5.79	4150	-22.89	20240521	3100	3.23	20240417	5110	-37.38	20230717	3025	5.79	20231031	5.59	N	075970	1000	184 억	73443	N	N	N	N
98	20240715	160635	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3195	75	2	2.40	263838170	82545	129.16	3175	3240	3175	4055	2185	3120	3196.30	0.33	12571	3210	3165	3140	3095	3070	3152	3082	184	935	1000	1990	5	1	18400000	588	122.88	0.75	12	0.45	26.00	4237.00	6350	20230707	-49.69	3025	20231031	5.62	4150	-23.01	20240521	3100	3.06	20240417	5110	-37.48	20230717	3025	5.62	20231031	5.76	N	075970	1000	184 억	60957	N	N	N	N
99	20240715	150640	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3195	75	2	2.40	243901175	76292	119.38	3175	3240	3175	4055	2185	3120	3196.94	0.33	11107	3210	3165	3140	3095	3070	3152	3082	184	935	1000	1990	5	1	18400000	588	122.88	0.75	12	0.41	26.00	4237.00	6350	20230707	-49.69	3025	20231031	5.62	4150	-23.01	20240521	3100	3.06	20240417	5110	-37.48	20230717	3025	5.62	20231031	5.76	N	075970	1000	184 억	60957	N	N	N	N
100	20240715	140638	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3185	65	2	2.08	234083490	73214	114.56	3175	3240	3175	4055	2185	3120	3197.25	0.33	10241	3210	3165	3140	3095	3070	3152	3082	184	935	1000	1990	5	1	18400000	586	122.50	0.75	12	0.40	26.00	4237.00	6350	20230707	-49.84	3025	20231031	5.29	4150	-23.25	20240521	3100	2.74	20240417	5110	-37.67	20230717	3025	5.29	20231031	5.76	N	075970	1000	184 억	60957	N	N	N	N
101	20240715	130639	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3205	85	2	2.72	220744640	69046	108.04	3175	3240	3175	4055	2185	3120	3197.07	0.33	10248	3210	3165	3140	3095	3070	3152	3082	184	935	1000	1990	5	1	18400000	590	123.27	0.76	12	0.38	26.00	4237.00	6350	20230707	-49.53	3025	20231031	5.95	4150	-22.77	20240521	3100	3.39	20240417	5110	-37.28	20230717	3025	5.95	20231031	5.76	N	075970	1000	184 억	60957	N	N	N	N
102	20240715	120639	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3185	65	2	2.08	202682245	63385	99.18	3175	3240	3175	4055	2185	3120	3197.64	0.33	7437	3210	3165	3140	3095	3070	3152	3082	184	935	1000	1990	5	1	18400000	586	122.50	0.75	12	0.34	26.00	4237.00	6350	20230707	-49.84	3025	20231031	5.29	4150	-23.25	20240521	3100	2.74	20240417	5110	-37.67	20230717	3025	5.29	20231031	5.76	N	075970	1000	184 억	60957	N	N	N	N
103	20240715	110638	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3180	60	2	1.92	194966520	60962	95.39	3175	3240	3175	4055	2185	3120	3198.16	0.33	6568	3210	3165	3140	3095	3070	3152	3082	184	935	1000	1990	5	1	18400000	585	122.31	0.75	12	0.33	26.00	4237.00	6350	20230707	-49.92	3025	20231031	5.12	4150	-23.37	20240521	3100	2.58	20240417	5110	-37.77	20230717	3025	5.12	20231031	5.76	N	075970	1000	184 억	60957	N	N	N	N
104	20240715	100639	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3190	70	2	2.24	164402520	51386	80.41	3175	3240	3175	4055	2185	3120	3199.36	0.33	6868	3210	3165	3140	3095	3070	3152	3082	184	935	1000	1990	5	1	18400000	587	122.69	0.75	12	0.28	26.00	4237.00	6350	20230707	-49.76	3025	20231031	5.45	4150	-23.13	20240521	3100	2.90	20240417	5110	-37.57	20230717	3025	5.45	20231031	5.76	N	075970	1000	184 억	60957	N	N	N	N
105	20240715	090639	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3190	70	2	2.24	78666810	24616	38.52	3175	3240	3175	4055	2185	3120	3195.76	0.33	7357	3210	3165	3140	3095	3070	3152	3082	184	935	1000	1990	5	1	18400000	587	122.69	0.75	12	0.13	26.00	4237.00	6350	20230707	-49.76	3025	20231031	5.45	4150	-23.13	20240521	3100	2.90	20240417	5110	-37.57	20230717	3025	5.45	20231031	5.76	N	075970	1000	184 억	60957	N	N	N	N
106	20240712	160633	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3120	-35	5	-1.11	194756210	61791	45.27	3160	3185	3115	4100	2210	3155	3153.95	0.36	-4751	3255	3205	3180	3130	3105	3192	3117	184	945	1000	2010	5	1	18400000	574	120.00	0.74	12	0.34	26.00	4237.00	6350	20230707	-50.87	3025	20231031	3.14	4150	-24.82	20240521	3100	0.65	20240417	5500	-43.27	20230712	3025	3.14	20231031	5.70	N	075970	1000	184 억	65663	N	N	N	N
107	20240712	150638	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	-10	5	-0.32	141329125	44713	32.76	3160	3185	3145	4100	2210	3155	3160.81	0.36	-6016	3255	3205	3180	3130	3105	3192	3117	184	945	1000	2010	5	1	18400000	579	120.96	0.74	12	0.24	26.00	4237.00	6350	20230707	-50.47	3025	20231031	3.97	4150	-24.22	20240521	3100	1.45	20240417	5500	-42.82	20230712	3025	3.97	20231031	5.70	N	075970	1000	184 억	65663	N	N	N	N
108	20240712	140641	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3150	-5	5	-0.16	122108530	38608	28.28	3160	3185	3150	4100	2210	3155	3162.78	0.36	-5549	3255	3205	3180	3130	3105	3192	3117	184	945	1000	2010	5	1	18400000	580	121.15	0.74	12	0.21	26.00	4237.00	6350	20230707	-50.39	3025	20231031	4.13	4150	-24.10	20240521	3100	1.61	20240417	5500	-42.73	20230712	3025	4.13	20231031	5.70	N	075970	1000	184 억	65663	N	N	N	N
109	20240712	130636	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3160	5	2	0.16	100491940	31754	23.26	3160	3185	3150	4100	2210	3155	3164.70	0.36	-2229	3255	3205	3180	3130	3105	3192	3117	184	945	1000	2010	5	1	18400000	581	121.54	0.75	12	0.17	26.00	4237.00	6350	20230707	-50.24	3025	20231031	4.46	4150	-23.86	20240521	3100	1.94	20240417	5500	-42.55	20230712	3025	4.46	20231031	5.70	N	075970	1000	184 억	65663	N	N	N	N
110	20240712	120637	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3155	0	3	0.00	94783500	29944	21.94	3160	3185	3150	4100	2210	3155	3165.36	0.36	-2227	3255	3205	3180	3130	3105	3192	3117	184	945	1000	2010	5	1	18400000	581	121.35	0.74	12	0.16	26.00	4237.00	6350	20230707	-50.31	3025	20231031	4.30	4150	-23.98	20240521	3100	1.77	20240417	5500	-42.64	20230712	3025	4.30	20231031	5.70	N	075970	1000	184 억	65663	N	N	N	N
111	20240712	110634	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3165	10	2	0.32	58686700	18516	13.56	3160	3185	3160	4100	2210	3155	3169.51	0.36	-1647	3255	3205	3180	3130	3105	3192	3117	184	945	1000	2010	5	1	18400000	582	121.73	0.75	12	0.10	26.00	4237.00	6350	20230707	-50.16	3025	20231031	4.63	4150	-23.73	20240521	3100	2.10	20240417	5500	-42.45	20230712	3025	4.63	20231031	5.70	N	075970	1000	184 억	65663	N	N	N	N
112	20240712	100637	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3180	25	2	0.79	34460395	10864	7.96	3160	3185	3160	4100	2210	3155	3171.98	0.36	-1624	3255	3205	3180	3130	3105	3192	3117	184	945	1000	2010	5	1	18400000	585	122.31	0.75	12	0.06	26.00	4237.00	6350	20230707	-49.92	3025	20231031	5.12	4150	-23.37	20240521	3100	2.58	20240417	5500	-42.18	20230712	3025	5.12	20231031	5.70	N	075970	1000	184 억	65663	N	N	N	N
113	20240712	090633	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3170	15	2	0.48	1872285	591	0.43	3160	3175	3160	4100	2210	3155	3167.99	0.36	-5	3255	3205	3180	3130	3105	3192	3117	184	945	1000	2010	5	1	18400000	583	121.92	0.75	12	0.00	26.00	4237.00	6350	20230707	-50.08	3025	20231031	4.79	4150	-23.61	20240521	3100	2.26	20240417	5500	-42.36	20230712	3025	4.79	20231031	5.70	N	075970	1000	184 억	65663	N	N	N	N
114	20240711	160631	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3155	-110	5	-3.37	434535955	136116	54.01	3225	3230	3155	4240	2290	3265	3192.13	0.40	-5614	3355	3310	3225	3180	3095	3332	3202	184	975	1000	2080	5	1	18400000	581	121.35	0.74	12	0.74	26.00	4237.00	6350	20230707	-50.31	3025	20231031	4.30	4150	-23.98	20240521	3100	1.77	20240417	5500	-42.64	20230712	3025	4.30	20231031	5.72	N	075970	1000	184 억	73062	N	N	N	N
115	20240711	150637	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3200	-65	5	-1.99	296921805	92595	36.74	3225	3230	3185	4240	2290	3265	3206.35	0.40	-13348	3355	3310	3225	3180	3095	3332	3202	184	975	1000	2080	5	1	18400000	589	123.08	0.76	12	0.50	26.00	4237.00	6350	20230707	-49.61	3025	20231031	5.79	4150	-22.89	20240521	3100	3.23	20240417	5500	-41.82	20230712	3025	5.79	20231031	5.72	N	075970	1000	184 억	73062	N	N	N	N
116	20240711	140636	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3210	-55	5	-1.68	249789380	77888	30.91	3225	3230	3185	4240	2290	3265	3206.66	0.40	-11871	3355	3310	3225	3180	3095	3332	3202	184	975	1000	2080	5	1	18400000	591	123.46	0.76	12	0.42	26.00	4237.00	6350	20230707	-49.45	3025	20231031	6.12	4150	-22.65	20240521	3100	3.55	20240417	5500	-41.64	20230712	3025	6.12	20231031	5.72	N	075970	1000	184 억	73062	N	N	N	N
117	20240711	130634	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3195	-70	5	-2.14	211400840	65880	26.14	3225	3230	3190	4240	2290	3265	3208.45	0.40	-7157	3355	3310	3225	3180	3095	3332	3202	184	975	1000	2080	5	1	18400000	588	122.88	0.75	12	0.36	26.00	4237.00	6350	20230707	-49.69	3025	20231031	5.62	4150	-23.01	20240521	3100	3.06	20240417	5500	-41.91	20230712	3025	5.62	20231031	5.72	N	075970	1000	184 억	73062	N	N	N	N
118	20240711	120634	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3205	-60	5	-1.84	164188585	51130	20.29	3225	3230	3190	4240	2290	3265	3210.67	0.40	405	3355	3310	3225	3180	3095	3332	3202	184	975	1000	2080	5	1	18400000	590	123.27	0.76	12	0.28	26.00	4237.00	6350	20230707	-49.53	3025	20231031	5.95	4150	-22.77	20240521	3100	3.39	20240417	5500	-41.73	20230712	3025	5.95	20231031	5.72	N	075970	1000	184 억	73062	N	N	N	N
119	20240711	110632	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3210	-55	5	-1.68	145443020	45286	17.97	3225	3230	3190	4240	2290	3265	3211.06	0.40	1316	3355	3310	3225	3180	3095	3332	3202	184	975	1000	2080	5	1	18400000	591	123.46	0.76	12	0.25	26.00	4237.00	6350	20230707	-49.45	3025	20231031	6.12	4150	-22.65	20240521	3100	3.55	20240417	5500	-41.64	20230712	3025	6.12	20231031	5.72	N	075970	1000	184 억	73062	N	N	N	N
120	20240711	100633	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3205	-60	5	-1.84	101127265	31480	12.49	3225	3230	3190	4240	2290	3265	3211.58	0.40	2992	3355	3310	3225	3180	3095	3332	3202	184	975	1000	2080	5	1	18400000	590	123.27	0.76	12	0.17	26.00	4237.00	6350	20230707	-49.53	3025	20231031	5.95	4150	-22.77	20240521	3100	3.39	20240417	5500	-41.73	20230712	3025	5.95	20231031	5.72	N	075970	1000	184 억	73062	N	N	N	N
121	20240711	090631	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3230	-35	5	-1.07	39722185	12360	4.90	3225	3230	3190	4240	2290	3265	3211.60	0.40	2156	3355	3310	3225	3180	3095	3332	3202	184	975	1000	2080	5	1	18400000	594	124.23	0.76	12	0.07	26.00	4237.00	6350	20230707	-49.13	3025	20231031	6.78	4150	-22.17	20240521	3100	4.19	20240417	5500	-41.27	20230712	3025	6.78	20231031	5.72	N	075970	1000	184 억	73062	N	N	N	N
122	20240710	160631	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3265	95	2	3.00	308693910	96567	194.11	3140	3270	3140	4120	2220	3170	3194.76	0.40	-178	3226	3197	3161	3132	3096	3212	3147	184	950	1000	2020	5	1	18400000	601	125.58	0.77	12	0.52	26.00	4237.00	6350	20230707	-48.58	3025	20231031	7.93	4150	-21.33	20240521	3100	5.32	20240417	5780	-43.51	20230710	3025	7.93	20231031	5.78	N	075970	1000	184 억	74029	N	N	N	N
123	20240710	150633	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3195	25	2	0.79	173686020	54848	110.25	3140	3205	3140	4120	2220	3170	3166.68	0.40	-2987	3226	3197	3161	3132	3096	3212	3147	184	950	1000	2020	5	1	18400000	588	122.88	0.75	12	0.30	26.00	4237.00	6350	20230707	-49.69	3025	20231031	5.62	4150	-23.01	20240521	3100	3.06	20240417	5780	-44.72	20230710	3025	5.62	20231031	5.78	N	075970	1000	184 억	74029	N	N	N	N
124	20240710	140630	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3155	-15	5	-0.47	99326660	31478	63.27	3140	3170	3140	4120	2220	3170	3155.43	0.40	-7845	3226	3197	3161	3132	3096	3212	3147	184	950	1000	2020	5	1	18400000	581	121.35	0.74	12	0.17	26.00	4237.00	6350	20230707	-50.31	3025	20231031	4.30	4150	-23.98	20240521	3100	1.77	20240417	5780	-45.42	20230710	3025	4.30	20231031	5.78	N	075970	1000	184 억	74029	N	N	N	N
125	20240710	130631	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3160	-10	5	-0.32	81711885	25898	52.06	3140	3170	3140	4120	2220	3170	3155.14	0.40	-7747	3226	3197	3161	3132	3096	3212	3147	184	950	1000	2020	5	1	18400000	581	121.54	0.75	12	0.14	26.00	4237.00	6350	20230707	-50.24	3025	20231031	4.46	4150	-23.86	20240521	3100	1.94	20240417	5780	-45.33	20230710	3025	4.46	20231031	5.78	N	075970	1000	184 억	74029	N	N	N	N
126	20240710	120631	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	-30	5	-0.95	66003910	20916	42.04	3140	3170	3140	4120	2220	3170	3155.67	0.40	-8454	3226	3197	3161	3132	3096	3212	3147	184	950	1000	2020	5	1	18400000	578	120.77	0.74	12	0.11	26.00	4237.00	6350	20230707	-50.55	3025	20231031	3.80	4150	-24.34	20240521	3100	1.29	20240417	5780	-45.67	20230710	3025	3.80	20231031	5.78	N	075970	1000	184 억	74029	N	N	N	N
127	20240710	110632	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3150	-20	5	-0.63	43165640	13656	27.45	3140	3170	3140	4120	2220	3170	3160.93	0.40	-7789	3226	3197	3161	3132	3096	3212	3147	184	950	1000	2020	5	1	18400000	580	121.15	0.74	12	0.07	26.00	4237.00	6350	20230707	-50.39	3025	20231031	4.13	4150	-24.10	20240521	3100	1.61	20240417	5780	-45.50	20230710	3025	4.13	20231031	5.78	N	075970	1000	184 억	74029	N	N	N	N
128	20240710	100627	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3165	-5	5	-0.16	37175520	11757	23.63	3140	3170	3140	4120	2220	3170	3161.99	0.40	-7665	3226	3197	3161	3132	3096	3212	3147	184	950	1000	2020	5	1	18400000	582	121.73	0.75	12	0.06	26.00	4237.00	6350	20230707	-50.16	3025	20231031	4.63	4150	-23.73	20240521	3100	2.10	20240417	5780	-45.24	20230710	3025	4.63	20231031	5.78	N	075970	1000	184 억	74029	N	N	N	N
129	20240710	090630	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	-25	5	-0.79	3213265	1023	2.06	3140	3150	3140	4120	2220	3170	3141.02	0.40	167	3226	3197	3161	3132	3096	3212	3147	184	950	1000	2020	5	1	18400000	579	120.96	0.74	12	0.01	26.00	4237.00	6350	20230707	-50.47	3025	20231031	3.97	4150	-24.22	20240521	3100	1.45	20240417	5780	-45.59	20230710	3025	3.97	20231031	5.78	N	075970	1000	184 억	74029	N	N	N	N
130	20240709	160629	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3170	-10	5	-0.31	156473255	49597	104.52	3165	3190	3125	4130	2230	3180	3154.78	0.37	5848	3226	3202	3156	3132	3086	3215	3145	184	950	1000	2030	5	1	18400000	583	121.92	0.75	12	0.27	26.00	4237.00	6350	20230707	-50.08	3025	20231031	4.79	4150	-23.61	20240521	3100	2.26	20240417	5780	-45.16	20230710	3025	4.79	20231031	5.86	N	075970	1000	184 억	67698	N	N	N	N
131	20240709	150630	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	-35	5	-1.10	130086810	41236	86.90	3165	3190	3125	4130	2230	3180	3154.63	0.37	4553	3226	3202	3156	3132	3086	3215	3145	184	950	1000	2030	5	1	18400000	579	120.96	0.74	12	0.22	26.00	4237.00	6350	20230707	-50.47	3025	20231031	3.97	4150	-24.22	20240521	3100	1.45	20240417	5780	-45.59	20230710	3025	3.97	20231031	5.86	N	075970	1000	184 억	67698	N	N	N	N
132	20240709	140631	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3155	-25	5	-0.79	109104645	34578	72.87	3165	3190	3125	4130	2230	3180	3155.25	0.37	3001	3226	3202	3156	3132	3086	3215	3145	184	950	1000	2030	5	1	18400000	581	121.35	0.74	12	0.19	26.00	4237.00	6350	20230707	-50.31	3025	20231031	4.30	4150	-23.98	20240521	3100	1.77	20240417	5780	-45.42	20230710	3025	4.30	20231031	5.86	N	075970	1000	184 억	67698	N	N	N	N
133	20240709	130633	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3150	-30	5	-0.94	99782380	31624	66.64	3165	3190	3125	4130	2230	3180	3155.20	0.37	3536	3226	3202	3156	3132	3086	3215	3145	184	950	1000	2030	5	1	18400000	580	121.15	0.74	12	0.17	26.00	4237.00	6350	20230707	-50.39	3025	20231031	4.13	4150	-24.10	20240521	3100	1.61	20240417	5780	-45.50	20230710	3025	4.13	20231031	5.86	N	075970	1000	184 억	67698	N	N	N	N
134	20240709	120634	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	-35	5	-1.10	90147620	28563	60.19	3165	3190	3125	4130	2230	3180	3156.01	0.37	2352	3226	3202	3156	3132	3086	3215	3145	184	950	1000	2030	5	1	18400000	579	120.96	0.74	12	0.16	26.00	4237.00	6350	20230707	-50.47	3025	20231031	3.97	4150	-24.22	20240521	3100	1.45	20240417	5780	-45.59	20230710	3025	3.97	20231031	5.86	N	075970	1000	184 억	67698	N	N	N	N
135	20240709	110633	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3175	-5	5	-0.16	34607530	10914	23.00	3165	3190	3150	4130	2230	3180	3170.85	0.37	-45	3226	3202	3156	3132	3086	3215	3145	184	950	1000	2030	5	1	18400000	584	122.12	0.75	12	0.06	26.00	4237.00	6350	20230707	-50.00	3025	20231031	4.96	4150	-23.49	20240521	3100	2.42	20240417	5780	-45.07	20230710	3025	4.96	20231031	5.86	N	075970	1000	184 억	67698	N	N	N	N
136	20240709	100631	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3185	5	2	0.16	31010015	9783	20.62	3165	3190	3150	4130	2230	3180	3169.68	0.37	-45	3226	3202	3156	3132	3086	3215	3145	184	950	1000	2030	5	1	18400000	586	122.50	0.75	12	0.05	26.00	4237.00	6350	20230707	-49.84	3025	20231031	5.29	4150	-23.25	20240521	3100	2.74	20240417	5780	-44.90	20230710	3025	5.29	20231031	5.86	N	075970	1000	184 억	67698	N	N	N	N
137	20240709	090630	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3165	-15	5	-0.47	8746395	2763	5.82	3165	3165	3165	4130	2230	3180	3165.00	0.37	-388	3226	3202	3156	3132	3086	3215	3145	184	950	1000	2030	5	1	18400000	582	121.73	0.75	12	0.02	26.00	4237.00	6350	20230707	-50.16	3025	20231031	4.63	4150	-23.73	20240521	3100	2.10	20240417	5780	-45.24	20230710	3025	4.63	20231031	5.86	N	075970	1000	184 억	67698	N	N	N	N
138	20240708	160625	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3180	40	2	1.27	149108235	47452	79.73	3110	3180	3110	4080	2200	3140	3142.18	0.28	15612	3200	3170	3135	3105	3070	3172	3107	184	940	1000	2000	5	1	18400000	585	122.31	0.75	12	0.26	26.00	4237.00	6350	20230707	-49.92	3025	20231031	5.12	4150	-23.37	20240521	3100	2.58	20240417	5780	-44.98	20230710	3025	5.12	20231031	5.82	N	075970	1000	184 억	51815	N	N	N	N
139	20240708	150627	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3155	15	2	0.48	137314160	43739	73.49	3110	3170	3110	4080	2200	3140	3139.39	0.28	15507	3200	3170	3135	3105	3070	3172	3107	184	940	1000	2000	5	1	18400000	581	121.35	0.74	12	0.24	26.00	4237.00	6350	20230707	-50.31	3025	20231031	4.30	4150	-23.98	20240521	3100	1.77	20240417	5780	-45.42	20230710	3025	4.30	20231031	5.82	N	075970	1000	184 억	51815	N	N	N	N
140	20240708	140629	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3160	20	2	0.64	114101035	36384	61.13	3110	3170	3110	4080	2200	3140	3135.99	0.28	12446	3200	3170	3135	3105	3070	3172	3107	184	940	1000	2000	5	1	18400000	581	121.54	0.75	12	0.20	26.00	4237.00	6350	20230707	-50.24	3025	20231031	4.46	4150	-23.86	20240521	3100	1.94	20240417	5780	-45.33	20230710	3025	4.46	20231031	5.82	N	075970	1000	184 억	51815	N	N	N	N
141	20240708	130625	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3165	25	2	0.80	106723735	34048	57.21	3110	3170	3110	4080	2200	3140	3134.46	0.28	13309	3200	3170	3135	3105	3070	3172	3107	184	940	1000	2000	5	1	18400000	582	121.73	0.75	12	0.19	26.00	4237.00	6350	20230707	-50.16	3025	20231031	4.63	4150	-23.73	20240521	3100	2.10	20240417	5780	-45.24	20230710	3025	4.63	20231031	5.82	N	075970	1000	184 억	51815	N	N	N	N
142	20240708	120627	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	5	2	0.16	99214635	31663	53.20	3110	3160	3110	4080	2200	3140	3133.39	0.28	12591	3200	3170	3135	3105	3070	3172	3107	184	940	1000	2000	5	1	18400000	579	120.96	0.74	12	0.17	26.00	4237.00	6350	20230707	-50.47	3025	20231031	3.97	4150	-24.22	20240521	3100	1.45	20240417	5780	-45.59	20230710	3025	3.97	20231031	5.82	N	075970	1000	184 억	51815	N	N	N	N
143	20240708	110625	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3150	10	2	0.32	85638620	27354	45.96	3110	3155	3110	4080	2200	3140	3130.65	0.28	9108	3200	3170	3135	3105	3070	3172	3107	184	940	1000	2000	5	1	18400000	580	121.15	0.74	12	0.15	26.00	4237.00	6350	20230707	-50.39	3025	20231031	4.13	4150	-24.10	20240521	3100	1.61	20240417	5780	-45.50	20230710	3025	4.13	20231031	5.82	N	075970	1000	184 억	51815	N	N	N	N
144	20240708	100625	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3150	10	2	0.32	50840615	16284	27.36	3110	3155	3110	4080	2200	3140	3121.79	0.28	5661	3200	3170	3135	3105	3070	3172	3107	184	940	1000	2000	5	1	18400000	580	121.15	0.74	12	0.09	26.00	4237.00	6350	20230707	-50.39	3025	20231031	4.13	4150	-24.10	20240521	3100	1.61	20240417	5780	-45.50	20230710	3025	4.13	20231031	5.82	N	075970	1000	184 억	51815	N	N	N	N
145	20240708	090625	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	0	3	0.00	27182525	8720	14.65	3110	3140	3110	4080	2200	3140	3116.45	0.28	3038	3200	3170	3135	3105	3070	3172	3107	184	940	1000	2000	5	1	18400000	578	120.77	0.74	12	0.05	26.00	4237.00	6350	20230707	-50.55	3025	20231031	3.80	4150	-24.34	20240521	3100	1.29	20240417	5780	-45.67	20230710	3025	3.80	20231031	5.82	N	075970	1000	184 억	51815	N	N	N	N
146	20240705	160623	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	0	3	0.00	186448150	59515	99.38	3140	3165	3100	4080	2200	3140	3132.79	0.29	-854	3173	3156	3133	3116	3093	3165	3125	184	940	1000	2000	5	1	18400000	578	120.77	0.74	12	0.32	26.00	4237.00	6350	20230707	-50.55	3025	20231031	3.80	4150	-24.34	20240521	3100	1.29	20240705	6350	-50.55	20230707	3025	3.80	20231031	5.94	N	075970	1000	184 억	52669	N	N	N	N
147	20240705	150625	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3105	-35	5	-1.11	162043380	51674	86.29	3140	3165	3105	4080	2200	3140	3135.88	0.29	135	3173	3156	3133	3116	3093	3165	3125	184	940	1000	2000	5	1	18400000	571	119.42	0.73	12	0.28	26.00	4237.00	6350	20230707	-51.10	3025	20231031	2.64	4150	-25.18	20240521	3100	0.16	20240417	6350	-51.10	20230707	3025	2.64	20231031	5.94	N	075970	1000	184 억	52669	N	N	N	N
148	20240705	140625	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	0	3	0.00	95721310	30417	50.79	3140	3165	3135	4080	2200	3140	3146.97	0.29	-1387	3173	3156	3133	3116	3093	3165	3125	184	940	1000	2000	5	1	18400000	578	120.77	0.74	12	0.17	26.00	4237.00	6350	20230707	-50.55	3025	20231031	3.80	4150	-24.34	20240521	3100	1.29	20240417	6350	-50.55	20230707	3025	3.80	20231031	5.94	N	075970	1000	184 억	52669	N	N	N	N
149	20240705	130625	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3155	15	2	0.48	74688995	23735	39.63	3140	3165	3135	4080	2200	3140	3146.79	0.29	-651	3173	3156	3133	3116	3093	3165	3125	184	940	1000	2000	5	1	18400000	581	121.35	0.74	12	0.13	26.00	4237.00	6350	20230707	-50.31	3025	20231031	4.30	4150	-23.98	20240521	3100	1.77	20240417	6350	-50.31	20230707	3025	4.30	20231031	5.94	N	075970	1000	184 억	52669	N	N	N	N
150	20240705	120625	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	0	3	0.00	62341615	19811	33.08	3140	3165	3135	4080	2200	3140	3146.82	0.29	-282	3173	3156	3133	3116	3093	3165	3125	184	940	1000	2000	5	1	18400000	578	120.77	0.74	12	0.11	26.00	4237.00	6350	20230707	-50.55	3025	20231031	3.80	4150	-24.34	20240521	3100	1.29	20240417	6350	-50.55	20230707	3025	3.80	20231031	5.94	N	075970	1000	184 억	52669	N	N	N	N
151	20240705	110622	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	5	2	0.16	49949615	15865	26.49	3140	3165	3140	4080	2200	3140	3148.42	0.29	-282	3173	3156	3133	3116	3093	3165	3125	184	940	1000	2000	5	1	18400000	579	120.96	0.74	12	0.09	26.00	4237.00	6350	20230707	-50.47	3025	20231031	3.97	4150	-24.22	20240521	3100	1.45	20240417	6350	-50.47	20230707	3025	3.97	20231031	5.94	N	075970	1000	184 억	52669	N	N	N	N
152	20240705	100623	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3165	25	2	0.80	40089510	12735	21.27	3140	3165	3140	4080	2200	3140	3147.98	0.29	413	3173	3156	3133	3116	3093	3165	3125	184	940	1000	2000	5	1	18400000	582	121.73	0.75	12	0.07	26.00	4237.00	6350	20230707	-50.16	3025	20231031	4.63	4150	-23.73	20240521	3100	2.10	20240417	6350	-50.16	20230707	3025	4.63	20231031	5.94	N	075970	1000	184 억	52669	N	N	N	N
153	20240705	090624	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	0	3	0.00	19182260	6109	10.20	3140	3140	3140	4080	2200	3140	3140.00	0.29	1146	3173	3156	3133	3116	3093	3165	3125	184	940	1000	2000	5	1	18400000	578	120.77	0.74	12	0.03	26.00	4237.00	6350	20230707	-50.55	3025	20231031	3.80	4150	-24.34	20240521	3100	1.29	20240417	6350	-50.55	20230707	3025	3.80	20231031	5.94	N	075970	1000	184 억	52669	N	N	N	N
154	20240704	160621	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3140	10	2	0.32	186457330	59645	52.80	3135	3150	3110	4065	2195	3130	3126.11	0.34	-10889	3246	3187	3146	3087	3046	3167	3067	184	935	1000	2000	5	1	18400000	578	120.77	0.74	12	0.32	26.00	4237.00	6350	20230707	-50.55	3025	20231031	3.80	4150	-24.34	20240521	3100	1.29	20240417	6350	-50.55	20230707	3025	3.80	20231031	6.17	N	075970	1000	184 억	62895	N	N	N	N
155	20240704	150623	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3130	0	3	0.00	159434690	50997	45.15	3135	3150	3110	4065	2195	3130	3126.35	0.34	-10502	3246	3187	3146	3087	3046	3167	3067	184	935	1000	2000	5	1	18400000	576	120.38	0.74	12	0.28	26.00	4237.00	6350	20230707	-50.71	3025	20231031	3.47	4150	-24.58	20240521	3100	0.97	20240417	6350	-50.71	20230707	3025	3.47	20231031	6.17	N	075970	1000	184 억	62895	N	N	N	N
156	20240704	140622	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3125	-5	5	-0.16	149046170	47672	42.20	3135	3150	3110	4065	2195	3130	3126.49	0.34	-9273	3246	3187	3146	3087	3046	3167	3067	184	935	1000	2000	5	1	18400000	575	120.19	0.74	12	0.26	26.00	4237.00	6350	20230707	-50.79	3025	20231031	3.31	4150	-24.70	20240521	3100	0.81	20240417	6350	-50.79	20230707	3025	3.31	20231031	6.17	N	075970	1000	184 억	62895	N	N	N	N
157	20240704	130623	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3125	-5	5	-0.16	113148490	36195	32.04	3135	3150	3110	4065	2195	3130	3126.08	0.34	-4786	3246	3187	3146	3087	3046	3167	3067	184	935	1000	2000	5	1	18400000	575	120.19	0.74	12	0.20	26.00	4237.00	6350	20230707	-50.79	3025	20231031	3.31	4150	-24.70	20240521	3100	0.81	20240417	6350	-50.79	20230707	3025	3.31	20231031	6.17	N	075970	1000	184 억	62895	N	N	N	N
158	20240704	120622	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3120	-10	5	-0.32	103872560	33224	29.41	3135	3150	3110	4065	2195	3130	3126.43	0.34	-4009	3246	3187	3146	3087	3046	3167	3067	184	935	1000	2000	5	1	18400000	574	120.00	0.74	12	0.18	26.00	4237.00	6350	20230707	-50.87	3025	20231031	3.14	4150	-24.82	20240521	3100	0.65	20240417	6350	-50.87	20230707	3025	3.14	20231031	6.17	N	075970	1000	184 억	62895	N	N	N	N
159	20240704	110621	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3125	-5	5	-0.16	72951165	23342	20.66	3135	3150	3110	4065	2195	3130	3125.32	0.34	-3031	3246	3187	3146	3087	3046	3167	3067	184	935	1000	2000	5	1	18400000	575	120.19	0.74	12	0.13	26.00	4237.00	6350	20230707	-50.79	3025	20231031	3.31	4150	-24.70	20240521	3100	0.81	20240417	6350	-50.79	20230707	3025	3.31	20231031	6.17	N	075970	1000	184 억	62895	N	N	N	N
160	20240704	100622	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3125	-5	5	-0.16	55106495	17636	15.61	3135	3150	3110	4065	2195	3130	3124.66	0.34	-2579	3246	3187	3146	3087	3046	3167	3067	184	935	1000	2000	5	1	18400000	575	120.19	0.74	12	0.10	26.00	4237.00	6350	20230707	-50.79	3025	20231031	3.31	4150	-24.70	20240521	3100	0.81	20240417	6350	-50.79	20230707	3025	3.31	20231031	6.17	N	075970	1000	184 억	62895	N	N	N	N
161	20240704	090622	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3135	5	2	0.16	4994365	1593	1.41	3135	3140	3135	4065	2195	3130	3135.19	0.34	274	3246	3187	3146	3087	3046	3167	3067	184	935	1000	2000	5	1	18400000	577	120.58	0.74	12	0.01	26.00	4237.00	6350	20230707	-50.63	3025	20231031	3.64	4150	-24.46	20240521	3100	1.13	20240417	6350	-50.63	20230707	3025	3.64	20231031	6.17	N	075970	1000	184 억	62895	N	N	N	N
162	20240703	160619	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3130	-55	5	-1.73	342429095	109110	93.35	3195	3205	3105	4140	2230	3185	3138.38	0.41	-13119	3328	3256	3218	3146	3108	3237	3127	184	955	1000	2030	5	1	18400000	576	120.38	0.74	12	0.59	26.00	4237.00	6350	20230707	-50.71	3025	20231031	3.47	4150	-24.58	20240521	3100	0.97	20240417	6350	-50.71	20230707	3025	3.47	20231031	6.30	N	075970	1000	184 억	75985	N	N	N	N
163	20240703	150621	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3120	-65	5	-2.04	302539600	96316	82.41	3195	3205	3110	4140	2230	3185	3141.11	0.41	-12359	3328	3256	3218	3146	3108	3237	3127	184	955	1000	2030	5	1	18400000	574	120.00	0.74	12	0.52	26.00	4237.00	6350	20230707	-50.87	3025	20231031	3.14	4150	-24.82	20240521	3100	0.65	20240417	6350	-50.87	20230707	3025	3.14	20231031	6.30	N	075970	1000	184 억	75985	N	N	N	N
164	20240703	140621	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3135	-50	5	-1.57	223152500	70867	60.63	3195	3205	3120	4140	2230	3185	3148.89	0.41	-10859	3328	3256	3218	3146	3108	3237	3127	184	955	1000	2030	5	1	18400000	577	120.58	0.74	12	0.39	26.00	4237.00	6350	20230707	-50.63	3025	20231031	3.64	4150	-24.46	20240521	3100	1.13	20240417	6350	-50.63	20230707	3025	3.64	20231031	6.30	N	075970	1000	184 억	75985	N	N	N	N
165	20240703	130620	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3150	-35	5	-1.10	196212390	62262	53.27	3195	3205	3120	4140	2230	3185	3151.40	0.41	-9012	3328	3256	3218	3146	3108	3237	3127	184	955	1000	2030	5	1	18400000	580	121.15	0.74	12	0.34	26.00	4237.00	6350	20230707	-50.39	3025	20231031	4.13	4150	-24.10	20240521	3100	1.61	20240417	6350	-50.39	20230707	3025	4.13	20231031	6.30	N	075970	1000	184 억	75985	N	N	N	N
166	20240703	120619	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3155	-30	5	-0.94	187350215	59447	50.86	3195	3205	3120	4140	2230	3185	3151.55	0.41	-7170	3328	3256	3218	3146	3108	3237	3127	184	955	1000	2030	5	1	18400000	581	121.35	0.74	12	0.32	26.00	4237.00	6350	20230707	-50.31	3025	20231031	4.30	4150	-23.98	20240521	3100	1.77	20240417	6350	-50.31	20230707	3025	4.30	20231031	6.30	N	075970	1000	184 억	75985	N	N	N	N
167	20240703	110622	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3125	-60	5	-1.88	169119400	53640	45.89	3195	3205	3120	4140	2230	3185	3152.86	0.41	-5169	3328	3256	3218	3146	3108	3237	3127	184	955	1000	2030	5	1	18400000	575	120.19	0.74	12	0.29	26.00	4237.00	6350	20230707	-50.79	3025	20231031	3.31	4150	-24.70	20240521	3100	0.81	20240417	6350	-50.79	20230707	3025	3.31	20231031	6.30	N	075970	1000	184 억	75985	N	N	N	N
168	20240703	100622	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3145	-40	5	-1.26	103023270	32528	27.83	3195	3205	3140	4140	2230	3185	3167.22	0.41	-5978	3328	3256	3218	3146	3108	3237	3127	184	955	1000	2030	5	1	18400000	579	120.96	0.74	12	0.18	26.00	4237.00	6350	20230707	-50.47	3025	20231031	3.97	4150	-24.22	20240521	3100	1.45	20240417	6350	-50.47	20230707	3025	3.97	20231031	6.30	N	075970	1000	184 억	75985	N	N	N	N
169	20240703	090619	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3200	15	2	0.47	12845590	4022	3.44	3195	3200	3190	4140	2230	3185	3193.83	0.41	955	3328	3256	3218	3146	3108	3237	3127	184	955	1000	2030	5	1	18400000	589	123.08	0.76	12	0.02	26.00	4237.00	6350	20230707	-49.61	3025	20231031	5.79	4150	-22.89	20240521	3100	3.23	20240417	6350	-49.61	20230707	3025	5.79	20231031	6.30	N	075970	1000	184 억	75985	N	N	N	N
170	20240702	160618	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3185	-110	5	-3.34	373440830	116365	85.25	3260	3290	3180	4280	2310	3295	3209.22	0.34	12722	3411	3352	3296	3237	3181	3382	3267	184	985	1000	2100	5	1	18400000	586	122.50	0.75	12	0.63	26.00	4237.00	6350	20230707	-49.84	3025	20231031	5.29	4150	-23.25	20240521	3100	2.74	20240417	6350	-49.84	20230707	3025	5.29	20231031	6.30	N	075970	1000	184 억	62324	N	N	N	N
171	20240702	150619	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3225	-70	5	-2.12	328792340	102370	74.99	3260	3290	3180	4280	2310	3295	3211.78	0.34	13176	3411	3352	3296	3237	3181	3382	3267	184	985	1000	2100	5	1	18400000	593	124.04	0.76	12	0.56	26.00	4237.00	6350	20230707	-49.21	3025	20231031	6.61	4150	-22.29	20240521	3100	4.03	20240417	6350	-49.21	20230707	3025	6.61	20231031	6.30	N	075970	1000	184 억	62324	N	N	N	N
172	20240702	140619	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3210	-85	5	-2.58	313077385	97472	71.41	3260	3290	3180	4280	2310	3295	3211.95	0.34	13412	3411	3352	3296	3237	3181	3382	3267	184	985	1000	2100	5	1	18400000	591	123.46	0.76	12	0.53	26.00	4237.00	6350	20230707	-49.45	3025	20231031	6.12	4150	-22.65	20240521	3100	3.55	20240417	6350	-49.45	20230707	3025	6.12	20231031	6.30	N	075970	1000	184 억	62324	N	N	N	N
173	20240702	130619	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3230	-65	5	-1.97	263882985	82142	60.18	3260	3290	3180	4280	2310	3295	3212.49	0.34	13566	3411	3352	3296	3237	3181	3382	3267	184	985	1000	2100	5	1	18400000	594	124.23	0.76	12	0.45	26.00	4237.00	6350	20230707	-49.13	3025	20231031	6.78	4150	-22.17	20240521	3100	4.19	20240417	6350	-49.13	20230707	3025	6.78	20231031	6.30	N	075970	1000	184 억	62324	N	N	N	N
174	20240702	120620	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3235	-60	5	-1.82	249916500	77808	57.00	3260	3290	3180	4280	2310	3295	3211.93	0.34	13596	3411	3352	3296	3237	3181	3382	3267	184	985	1000	2100	5	1	18400000	595	124.42	0.76	12	0.42	26.00	4237.00	6350	20230707	-49.06	3025	20231031	6.94	4150	-22.05	20240521	3100	4.35	20240417	6350	-49.06	20230707	3025	6.94	20231031	6.30	N	075970	1000	184 억	62324	N	N	N	N
175	20240702	110618	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3220	-75	5	-2.28	235798525	73434	53.80	3260	3290	3180	4280	2310	3295	3210.99	0.34	14282	3411	3352	3296	3237	3181	3382	3267	184	985	1000	2100	5	1	18400000	592	123.85	0.76	12	0.40	26.00	4237.00	6350	20230707	-49.29	3025	20231031	6.45	4150	-22.41	20240521	3100	3.87	20240417	6350	-49.29	20230707	3025	6.45	20231031	6.30	N	075970	1000	184 억	62324	N	N	N	N
176	20240702	100619	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3205	-90	5	-2.73	198268280	61742	45.23	3260	3290	3180	4280	2310	3295	3211.20	0.34	8010	3411	3352	3296	3237	3181	3382	3267	184	985	1000	2100	5	1	18400000	590	123.27	0.76	12	0.34	26.00	4237.00	6350	20230707	-49.53	3025	20231031	5.95	4150	-22.77	20240521	3100	3.39	20240417	6350	-49.53	20230707	3025	5.95	20231031	6.30	N	075970	1000	184 억	62324	N	N	N	N
177	20240702	090620	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3255	-40	5	-1.21	23046960	7075	5.18	3260	3290	3245	4280	2310	3295	3257.36	0.34	642	3411	3352	3296	3237	3181	3382	3267	184	985	1000	2100	5	1	18400000	599	125.19	0.77	12	0.04	26.00	4237.00	6350	20230707	-48.74	3025	20231031	7.60	4150	-21.57	20240521	3100	5.00	20240417	6350	-48.74	20230707	3025	7.60	20231031	6.30	N	075970	1000	184 억	62324	N	N	N	N
178	20240701	160617	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3295	80	2	2.49	447602155	136294	248.07	3245	3355	3240	4175	2255	3215	3285.34	0.32	2714	3265	3240	3215	3190	3165	3227	3177	184	960	1000	2050	5	1	18400000	606	126.73	0.78	12	0.74	26.00	4237.00	6350	20230707	-48.11	3025	20231031	8.93	4150	-20.60	20240521	3100	6.29	20240417	6350	-48.11	20230707	3025	8.93	20231031	6.24	N	075970	1000	184 억	58298	N	N	N	N
179	20240701	150619	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3275	60	2	1.87	434031275	132172	240.57	3245	3355	3240	4175	2255	3215	3285.22	0.32	2709	3265	3240	3215	3190	3165	3227	3177	184	960	1000	2050	5	1	18400000	603	125.96	0.77	12	0.72	26.00	4237.00	6350	20230707	-48.43	3025	20231031	8.26	4150	-21.08	20240521	3100	5.65	20240417	6350	-48.43	20230707	3025	8.26	20231031	6.24	N	075970	1000	184 억	58298	N	N	N	N
180	20240701	140617	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3265	50	2	1.56	413973485	126061	229.45	3245	3355	3240	4175	2255	3215	3285.37	0.32	3592	3265	3240	3215	3190	3165	3227	3177	184	960	1000	2050	5	1	18400000	601	125.58	0.77	12	0.69	26.00	4237.00	6350	20230707	-48.58	3025	20231031	7.93	4150	-21.33	20240521	3100	5.32	20240417	6350	-48.58	20230707	3025	7.93	20231031	6.24	N	075970	1000	184 억	58298	N	N	N	N
181	20240701	130617	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3265	50	2	1.56	387643610	118005	214.78	3245	3355	3240	4175	2255	3215	3286.56	0.32	2005	3265	3240	3215	3190	3165	3227	3177	184	960	1000	2050	5	1	18400000	601	125.58	0.77	12	0.64	26.00	4237.00	6350	20230707	-48.58	3025	20231031	7.93	4150	-21.33	20240521	3100	5.32	20240417	6350	-48.58	20230707	3025	7.93	20231031	6.24	N	075970	1000	184 억	58298	N	N	N	N
182	20240701	120619	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3275	60	2	1.87	376670775	114646	208.67	3245	3355	3240	4175	2255	3215	3287.15	0.32	2882	3265	3240	3215	3190	3165	3227	3177	184	960	1000	2050	5	1	18400000	603	125.96	0.77	12	0.62	26.00	4237.00	6350	20230707	-48.43	3025	20231031	8.26	4150	-21.08	20240521	3100	5.65	20240417	6350	-48.43	20230707	3025	8.26	20231031	6.24	N	075970	1000	184 억	58298	N	N	N	N
183	20240701	110617	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3275	60	2	1.87	359431260	109376	199.08	3245	3355	3240	4175	2255	3215	3287.94	0.32	2804	3265	3240	3215	3190	3165	3227	3177	184	960	1000	2050	5	1	18400000	603	125.96	0.77	12	0.59	26.00	4237.00	6350	20230707	-48.43	3025	20231031	8.26	4150	-21.08	20240521	3100	5.65	20240417	6350	-48.43	20230707	3025	8.26	20231031	6.24	N	075970	1000	184 억	58298	N	N	N	N
184	20240701	100616	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3315	100	2	3.11	313473290	95429	173.69	3245	3355	3240	4175	2255	3215	3286.85	0.32	1538	3265	3240	3215	3190	3165	3227	3177	184	960	1000	2050	5	1	18400000	610	127.50	0.78	12	0.52	26.00	4237.00	6350	20230707	-47.80	3025	20231031	9.59	4150	-20.12	20240521	3100	6.94	20240417	6350	-47.80	20230707	3025	9.59	20231031	6.24	N	075970	1000	184 억	58298	N	N	N	N
185	20240701	090615	57	100.00	KOSDAQ		비금속	N	N	N	N	N	3285	70	2	2.18	191056845	58230	105.99	3245	3355	3240	4175	2255	3215	3284.17	0.32	3132	3265	3240	3215	3190	3165	3227	3177	184	960	1000	2050	5	1	18400000	604	126.35	0.78	12	0.32	26.00	4237.00	6350	20230707	-48.27	3025	20231031	8.60	4150	-20.84	20240521	3100	5.97	20240417	6350	-48.27	20230707	3025	8.60	20231031	6.24	N	075970	1000	184 억	58298	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History