KissMeData/075970/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	160641	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3905	-80	5	-2.01	660456430	166475	77.83	4000	4050	3900	5180	2790	3985	3967.75	1.95	0	-23787	4105	4045	3995	3935	3885	4075	3965	184	1195	1000	2390	5	1	18400000	719	19.33	0.90	12	0.90	202.00	4331.00	6870	20230503	-43.16	2940	20220928	32.82	6870	-43.16	20230503	3075	26.99	20230103	6870	-43.16	20230503	2940	32.82	20220928	6.90	N	075970	1000	184 억		359252	N	N	0	N	00	N
3	20230831	150822	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3915	-70	5	-1.76	585928670	147406	68.91	4000	4050	3900	5180	2790	3985	3974.93	1.95	0	-23635	4105	4045	3995	3935	3885	4075	3965	184	1195	1000	2390	5	1	18400000	720	19.38	0.90	12	0.80	202.00	4331.00	6870	20230503	-43.01	2940	20220928	33.16	6870	-43.01	20230503	3075	27.32	20230103	6870	-43.01	20230503	2940	33.16	20220928	6.90	N	075970	1000	184 억		359252	N	N	0	N	00	N
4	20230831	140909	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3935	-50	5	-1.25	489018355	122703	57.36	4000	4050	3930	5180	2790	3985	3985.38	1.95	0	-22892	4105	4045	3995	3935	3885	4075	3965	184	1195	1000	2390	5	1	18400000	724	19.48	0.91	12	0.67	202.00	4331.00	6870	20230503	-42.72	2940	20220928	33.84	6870	-42.72	20230503	3075	27.97	20230103	6870	-42.72	20230503	2940	33.84	20220928	6.90	N	075970	1000	184 억		359252	N	N	0	N	00	N
5	20230831	130843	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3955	-30	5	-0.75	421322975	105549	49.34	4000	4050	3940	5180	2790	3985	3991.73	1.95	0	-12885	4105	4045	3995	3935	3885	4075	3965	184	1195	1000	2390	5	1	18400000	728	19.58	0.91	12	0.57	202.00	4331.00	6870	20230503	-42.43	2940	20220928	34.52	6870	-42.43	20230503	3075	28.62	20230103	6870	-42.43	20230503	2940	34.52	20220928	6.90	N	075970	1000	184 억		359252	N	N	0	N	00	N
6	20230831	120901	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3975	-10	5	-0.25	234905850	58987	27.58	4000	4050	3940	5180	2790	3985	3982.33	1.95	0	-9417	4105	4045	3995	3935	3885	4075	3965	184	1195	1000	2390	5	1	18400000	731	19.68	0.92	12	0.32	202.00	4331.00	6870	20230503	-42.14	2940	20220928	35.20	6870	-42.14	20230503	3075	29.27	20230103	6870	-42.14	20230503	2940	35.20	20220928	6.90	N	075970	1000	184 억		359252	N	N	0	N	00	N
7	20230831	111236	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3980	-5	5	-0.13	194407475	48743	22.79	4000	4050	3965	5180	2790	3985	3988.42	1.95	0	-2660	4105	4045	3995	3935	3885	4075	3965	184	1195	1000	2390	5	1	18400000	732	19.70	0.92	12	0.26	202.00	4331.00	6870	20230503	-42.07	2940	20220928	35.37	6870	-42.07	20230503	3075	29.43	20230103	6870	-42.07	20230503	2940	35.37	20220928	6.90	N	075970	1000	184 억		359252	N	N	0	N	00	N
8	20230831	100942	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3985	0	3	0.00	141465455	35415	16.56	4000	4050	3975	5180	2790	3985	3994.51	1.95	0	37	4105	4045	3995	3935	3885	4075	3965	184	1195	1000	2390	5	1	18400000	733	19.73	0.92	12	0.19	202.00	4331.00	6870	20230503	-41.99	2940	20220928	35.54	6870	-41.99	20230503	3075	29.59	20230103	6870	-41.99	20230503	2940	35.54	20220928	6.90	N	075970	1000	184 억		359252	N	N	0	N	00	N
9	20230831	090822	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4010	25	2	0.63	47393695	11843	5.54	4000	4050	3985	5180	2790	3985	4001.85	1.95	0	-4028	4105	4045	3995	3935	3885	4075	3965	184	1195	1000	2390	5	1	18400000	738	19.85	0.93	12	0.06	202.00	4331.00	6870	20230503	-41.63	2940	20220928	36.39	6870	-41.63	20230503	3075	30.41	20230103	6870	-41.63	20230503	2940	36.39	20220928	6.90	N	075970	1000	184 억		359252	N	N	0	N	00	N
10	20230830	160645	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3985	30	2	0.76	848804880	212007	11.97	3970	4055	3945	5140	2770	3955	4003.75	1.77	0	31274	4478	4216	4048	3786	3618	4347	3917	184	1185	1000	2370	5	1	18400000	733	19.73	0.92	12	1.15	202.00	4331.00	6870	20230503	-41.99	2940	20220928	35.54	6870	-41.99	20230503	3075	29.59	20230103	6870	-41.99	20230503	2940	35.54	20220928	6.96	N	075970	1000	184 억		326592	N	N	0	N	00	N
11	20230830	150803	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3985	30	2	0.76	814168435	203313	11.48	3970	4055	3945	5140	2770	3955	4004.51	1.77	0	31183	4478	4216	4048	3786	3618	4347	3917	184	1185	1000	2370	5	1	18400000	733	19.73	0.92	12	1.10	202.00	4331.00	6870	20230503	-41.99	2940	20220928	35.54	6870	-41.99	20230503	3075	29.59	20230103	6870	-41.99	20230503	2940	35.54	20220928	6.96	N	075970	1000	184 억		326592	N	N	0	N	00	N
12	20230830	140842	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3990	35	2	0.88	692321450	172753	9.75	3970	4055	3945	5140	2770	3955	4007.58	1.77	0	43180	4478	4216	4048	3786	3618	4347	3917	184	1185	1000	2370	5	1	18400000	734	19.75	0.92	12	0.94	202.00	4331.00	6870	20230503	-41.92	2940	20220928	35.71	6870	-41.92	20230503	3075	29.76	20230103	6870	-41.92	20230503	2940	35.71	20220928	6.96	N	075970	1000	184 억		326592	N	N	0	N	00	N
13	20230830	130831	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3995	40	2	1.01	651135450	162449	9.17	3970	4055	3945	5140	2770	3955	4008.25	1.77	0	42966	4478	4216	4048	3786	3618	4347	3917	184	1185	1000	2370	5	1	18400000	735	19.78	0.92	12	0.88	202.00	4331.00	6870	20230503	-41.85	2940	20220928	35.88	6870	-41.85	20230503	3075	29.92	20230103	6870	-41.85	20230503	2940	35.88	20220928	6.96	N	075970	1000	184 억		326592	N	N	0	N	00	N
14	20230830	120843	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4000	45	2	1.14	617866665	154129	8.70	3970	4055	3945	5140	2770	3955	4008.76	1.77	0	44101	4478	4216	4048	3786	3618	4347	3917	184	1185	1000	2370	5	1	18400000	736	19.80	0.92	12	0.84	202.00	4331.00	6870	20230503	-41.78	2940	20220928	36.05	6870	-41.78	20230503	3075	30.08	20230103	6870	-41.78	20230503	2940	36.05	20220928	6.96	N	075970	1000	184 억		326592	N	N	0	N	00	N
15	20230830	111228	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4015	60	2	1.52	578712750	144394	8.15	3970	4055	3945	5140	2770	3955	4007.87	1.77	0	44703	4478	4216	4048	3786	3618	4347	3917	184	1185	1000	2370	5	1	18400000	739	19.88	0.93	12	0.78	202.00	4331.00	6870	20230503	-41.56	2940	20220928	36.56	6870	-41.56	20230503	3075	30.57	20230103	6870	-41.56	20230503	2940	36.56	20220928	6.96	N	075970	1000	184 억		326592	N	N	0	N	00	N
16	20230830	100907	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4010	55	2	1.39	516989635	128980	7.28	3970	4055	3945	5140	2770	3955	4008.29	1.77	0	47836	4478	4216	4048	3786	3618	4347	3917	184	1185	1000	2370	5	1	18400000	738	19.85	0.93	12	0.70	202.00	4331.00	6870	20230503	-41.63	2940	20220928	36.39	6870	-41.63	20230503	3075	30.41	20230103	6870	-41.63	20230503	2940	36.39	20220928	6.96	N	075970	1000	184 억		326592	N	N	0	N	00	N
17	20230830	090809	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4050	95	2	2.40	198756250	49853	2.81	3970	4055	3945	5140	2770	3955	3986.85	1.77	0	8452	4478	4216	4048	3786	3618	4347	3917	184	1185	1000	2370	5	1	18400000	745	20.05	0.94	12	0.27	202.00	4331.00	6870	20230503	-41.05	2940	20220928	37.76	6870	-41.05	20230503	3075	31.71	20230103	6870	-41.05	20230503	2940	37.76	20220928	6.96	N	075970	1000	184 억		326592	N	N	0	N	00	N
18	20230829	160641	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3955	45	2	1.15	7156629725	1759210	1668.84	3920	4310	3880	5080	2740	3910	4068.27	2.23	0	-77861	3996	3952	3886	3842	3776	3975	3865	184	1170	1000	2340	5	1	18400000	728	19.58	0.91	12	9.56	202.00	4331.00	6870	20230503	-42.43	2940	20220928	34.52	6870	-42.43	20230503	3075	28.62	20230103	6870	-42.43	20230503	2940	34.52	20220928	7.01	N	075970	1000	184 억		409633	N	N	0	N	00	N
19	20230829	150807	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3970	60	2	1.53	7038548780	1729449	1640.61	3920	4310	3880	5080	2740	3910	4069.83	2.23	0	-89490	3996	3952	3886	3842	3776	3975	3865	184	1170	1000	2340	5	1	18400000	730	19.65	0.92	12	9.40	202.00	4331.00	6870	20230503	-42.21	2940	20220928	35.03	6870	-42.21	20230503	3075	29.11	20230103	6870	-42.21	20230503	2940	35.03	20220928	7.01	N	075970	1000	184 억		409633	N	N	0	N	00	N
20	20230829	140908	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3950	40	2	1.02	6692171480	1642224	1557.87	3920	4310	3880	5080	2740	3910	4075.07	2.23	0	-126794	3996	3952	3886	3842	3776	3975	3865	184	1170	1000	2340	5	1	18400000	727	19.55	0.91	12	8.93	202.00	4331.00	6870	20230503	-42.50	2940	20220928	34.35	6870	-42.50	20230503	3075	28.46	20230103	6870	-42.50	20230503	2940	34.35	20220928	7.01	N	075970	1000	184 억		409633	N	N	0	N	00	N
21	20230829	130829	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3960	50	2	1.28	5797412860	1415110	1342.42	3920	4310	3880	5080	2740	3910	4096.80	2.23	0	-143262	3996	3952	3886	3842	3776	3975	3865	184	1170	1000	2340	5	1	18400000	729	19.60	0.91	12	7.69	202.00	4331.00	6870	20230503	-42.36	2940	20220928	34.69	6870	-42.36	20230503	3075	28.78	20230103	6870	-42.36	20230503	2940	34.69	20220928	7.01	N	075970	1000	184 억		409633	N	N	0	N	00	N
22	20230829	120855	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4005	95	2	2.43	1556425745	387999	368.07	3920	4090	3880	5080	2740	3910	4011.43	2.23	0	33647	3996	3952	3886	3842	3776	3975	3865	184	1170	1000	2340	5	1	18400000	737	19.83	0.92	12	2.11	202.00	4331.00	6870	20230503	-41.70	2940	20220928	36.22	6870	-41.70	20230503	3075	30.24	20230103	6870	-41.70	20230503	2940	36.22	20220928	7.01	N	075970	1000	184 억		409633	N	N	0	N	00	N
23	20230829	111434	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4015	105	2	2.69	1502751925	374568	355.33	3920	4090	3880	5080	2740	3910	4011.98	2.23	0	32626	3996	3952	3886	3842	3776	3975	3865	184	1170	1000	2340	5	1	18400000	739	19.88	0.93	12	2.04	202.00	4331.00	6870	20230503	-41.56	2940	20220928	36.56	6870	-41.56	20230503	3075	30.57	20230103	6870	-41.56	20230503	2940	36.56	20220928	7.01	N	075970	1000	184 억		409633	N	N	0	N	00	N
24	20230829	100939	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4030	120	2	3.07	819831485	205545	194.99	3920	4090	3880	5080	2740	3910	3988.60	2.23	0	39582	3996	3952	3886	3842	3776	3975	3865	184	1170	1000	2340	5	1	18400000	742	19.95	0.93	12	1.12	202.00	4331.00	6870	20230503	-41.34	2940	20220928	37.07	6870	-41.34	20230503	3075	31.06	20230103	6870	-41.34	20230503	2940	37.07	20220928	7.01	N	075970	1000	184 억		409633	N	N	0	N	00	N
25	20230829	090628	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3920	10	2	0.26	8875190	2271	2.15	3920	3930	3880	5080	2740	3910	3907.99	2.23	0	-684	3996	3952	3886	3842	3776	3975	3865	184	1170	1000	2340	5	1	18400000	721	19.41	0.91	12	0.01	202.00	4331.00	6870	20230503	-42.94	2940	20220928	33.33	6870	-42.94	20230503	3075	27.48	20230103	6870	-42.94	20230503	2940	33.33	20220928	7.01	N	075970	1000	184 억		409633	N	N	0	N	00	N
26	20230828	160622	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3910	80	2	2.09	408976150	105074	118.27	3835	3930	3820	4975	2685	3830	3892.26	1.87	0	64581	3913	3871	3838	3796	3763	3855	3780	184	1145	1000	2290	5	1	18400000	719	19.36	0.90	12	0.57	202.00	4331.00	6870	20230503	-43.09	2940	20220928	32.99	6870	-43.09	20230503	3075	27.15	20230103	6870	-43.09	20230503	2940	32.99	20220928	7.21	N	075970	1000	184 억		344254	N	N	0	N	00	N
27	20230828	150630	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3910	80	2	2.09	364372195	93635	105.39	3835	3930	3820	4975	2685	3830	3891.41	1.87	0	58453	3913	3871	3838	3796	3763	3855	3780	184	1145	1000	2290	5	1	18400000	719	19.36	0.90	12	0.51	202.00	4331.00	6870	20230503	-43.09	2940	20220928	32.99	6870	-43.09	20230503	3075	27.15	20230103	6870	-43.09	20230503	2940	32.99	20220928	7.21	N	075970	1000	184 억		344254	N	N	0	N	00	N
28	20230828	140629	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3905	75	2	1.96	309455685	79559	89.55	3835	3930	3820	4975	2685	3830	3889.64	1.87	0	51421	3913	3871	3838	3796	3763	3855	3780	184	1145	1000	2290	5	1	18400000	719	19.33	0.90	12	0.43	202.00	4331.00	6870	20230503	-43.16	2940	20220928	32.82	6870	-43.16	20230503	3075	26.99	20230103	6870	-43.16	20230503	2940	32.82	20220928	7.21	N	075970	1000	184 억		344254	N	N	0	N	00	N
29	20230828	130634	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3910	80	2	2.09	259093605	66613	74.98	3835	3930	3820	4975	2685	3830	3889.54	1.87	0	41309	3913	3871	3838	3796	3763	3855	3780	184	1145	1000	2290	5	1	18400000	719	19.36	0.90	12	0.36	202.00	4331.00	6870	20230503	-43.09	2940	20220928	32.99	6870	-43.09	20230503	3075	27.15	20230103	6870	-43.09	20230503	2940	32.99	20220928	7.21	N	075970	1000	184 억		344254	N	N	0	N	00	N
30	20230828	120628	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3920	90	2	2.35	210526880	54184	60.99	3835	3925	3820	4975	2685	3830	3885.41	1.87	0	35047	3913	3871	3838	3796	3763	3855	3780	184	1145	1000	2290	5	1	18400000	721	19.41	0.91	12	0.29	202.00	4331.00	6870	20230503	-42.94	2940	20220928	33.33	6870	-42.94	20230503	3075	27.48	20230103	6870	-42.94	20230503	2940	33.33	20220928	7.21	N	075970	1000	184 억		344254	N	N	0	N	00	N
31	20230828	110624	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3910	80	2	2.09	171147830	44127	49.67	3835	3915	3820	4975	2685	3830	3878.53	1.87	0	26810	3913	3871	3838	3796	3763	3855	3780	184	1145	1000	2290	5	1	18400000	719	19.36	0.90	12	0.24	202.00	4331.00	6870	20230503	-43.09	2940	20220928	32.99	6870	-43.09	20230503	3075	27.15	20230103	6870	-43.09	20230503	2940	32.99	20220928	7.21	N	075970	1000	184 억		344254	N	N	0	N	00	N
32	20230828	100619	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3890	60	2	1.57	84719815	21979	24.74	3835	3895	3820	4975	2685	3830	3854.58	1.87	0	9075	3913	3871	3838	3796	3763	3855	3780	184	1145	1000	2290	5	1	18400000	716	19.26	0.90	12	0.12	202.00	4331.00	6870	20230503	-43.38	2940	20220928	32.31	6870	-43.38	20230503	3075	26.50	20230103	6870	-43.38	20230503	2940	32.31	20220928	7.21	N	075970	1000	184 억		344254	N	N	0	N	00	N
33	20230828	090629	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3820	-10	5	-0.26	18196895	4748	5.34	3835	3850	3820	4975	2685	3830	3832.54	1.87	0	-3158	3913	3871	3838	3796	3763	3855	3780	184	1145	1000	2290	5	1	18400000	703	18.91	0.88	12	0.03	202.00	4331.00	6870	20230503	-44.40	2940	20220928	29.93	6870	-44.40	20230503	3075	24.23	20230103	6870	-44.40	20230503	2940	29.93	20220928	7.21	N	075970	1000	184 억		344254	N	N	0	N	00	N
34	20230825	160624	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3830	-20	5	-0.52	330128420	86102	66.28	3840	3880	3805	5000	2695	3850	3834.17	1.83	0	6810	3936	3892	3871	3827	3806	3882	3817	184	1150	1000	2310	5	1	18400000	705	18.96	0.88	12	0.47	202.00	4331.00	6870	20230503	-44.25	2940	20220928	30.27	6870	-44.25	20230503	3075	24.55	20230103	6870	-44.25	20230503	2940	30.27	20220928	7.13	N	075970	1000	184 억		337444	N	N	0	N	00	N
35	20230825	150627	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3835	-15	5	-0.39	318550105	83079	63.95	3840	3880	3805	5000	2695	3850	3834.30	1.83	0	6892	3936	3892	3871	3827	3806	3882	3817	184	1150	1000	2310	5	1	18400000	706	18.99	0.89	12	0.45	202.00	4331.00	6870	20230503	-44.18	2940	20220928	30.44	6870	-44.18	20230503	3075	24.72	20230103	6870	-44.18	20230503	2940	30.44	20220928	7.13	N	075970	1000	184 억		337444	N	N	0	N	00	N
36	20230825	140626	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3845	-5	5	-0.13	272098595	70919	54.59	3840	3880	3805	5000	2695	3850	3836.75	1.83	0	5762	3936	3892	3871	3827	3806	3882	3817	184	1150	1000	2310	5	1	18400000	707	19.03	0.89	12	0.39	202.00	4331.00	6870	20230503	-44.03	2940	20220928	30.78	6870	-44.03	20230503	3075	25.04	20230103	6870	-44.03	20230503	2940	30.78	20220928	7.13	N	075970	1000	184 억		337444	N	N	0	N	00	N
37	20230825	130624	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3830	-20	5	-0.52	221880510	57823	44.51	3840	3880	3805	5000	2695	3850	3837.24	1.83	0	5083	3936	3892	3871	3827	3806	3882	3817	184	1150	1000	2310	5	1	18400000	705	18.96	0.88	12	0.31	202.00	4331.00	6870	20230503	-44.25	2940	20220928	30.27	6870	-44.25	20230503	3075	24.55	20230103	6870	-44.25	20230503	2940	30.27	20220928	7.13	N	075970	1000	184 억		337444	N	N	0	N	00	N
38	20230825	120623	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3850	0	3	0.00	177089410	46144	35.52	3840	3880	3805	5000	2695	3850	3837.76	1.83	0	8114	3936	3892	3871	3827	3806	3882	3817	184	1150	1000	2310	5	1	18400000	708	19.06	0.89	12	0.25	202.00	4331.00	6870	20230503	-43.96	2940	20220928	30.95	6870	-43.96	20230503	3075	25.20	20230103	6870	-43.96	20230503	2940	30.95	20220928	7.13	N	075970	1000	184 억		337444	N	N	0	N	00	N
39	20230825	110626	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3875	25	2	0.65	147711905	38524	29.65	3840	3875	3805	5000	2695	3850	3834.28	1.83	0	8782	3936	3892	3871	3827	3806	3882	3817	184	1150	1000	2310	5	1	18400000	713	19.18	0.89	12	0.21	202.00	4331.00	6870	20230503	-43.60	2940	20220928	31.80	6870	-43.60	20230503	3075	26.02	20230103	6870	-43.60	20230503	2940	31.80	20220928	7.13	N	075970	1000	184 억		337444	N	N	0	N	00	N
40	20230825	100626	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3840	-10	5	-0.26	101705195	26564	20.45	3840	3855	3805	5000	2695	3850	3828.69	1.83	0	3380	3936	3892	3871	3827	3806	3882	3817	184	1150	1000	2310	5	1	18400000	707	19.01	0.89	12	0.14	202.00	4331.00	6870	20230503	-44.10	2940	20220928	30.61	6870	-44.10	20230503	3075	24.88	20230103	6870	-44.10	20230503	2940	30.61	20220928	7.13	N	075970	1000	184 억		337444	N	N	0	N	00	N
41	20230825	090624	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3825	-25	5	-0.65	31916500	8332	6.41	3840	3850	3815	5000	2695	3850	3830.59	1.83	0	-709	3936	3892	3871	3827	3806	3882	3817	184	1150	1000	2310	5	1	18400000	704	18.94	0.88	12	0.05	202.00	4331.00	6870	20230503	-44.32	2940	20220928	30.10	6870	-44.32	20230503	3075	24.39	20230103	6870	-44.32	20230503	2940	30.10	20220928	7.13	N	075970	1000	184 억		337444	N	N	0	N	00	N
42	20230824	160619	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3850	-20	5	-0.52	492947615	127348	56.17	3875	3915	3850	5030	2710	3870	3870.87	1.60	0	43396	4003	3936	3893	3826	3783	3915	3805	184	1160	1000	2320	5	1	18400000	708	19.06	0.89	12	0.69	202.00	4331.00	6870	20230503	-43.96	2940	20220928	30.95	6870	-43.96	20230503	3075	25.20	20230103	6870	-43.96	20230503	2940	30.95	20220928	7.09	N	075970	1000	184 억		295087	N	N	0	N	00	N
43	20230824	150618	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3865	-5	5	-0.13	451490630	116606	51.44	3875	3915	3850	5030	2710	3870	3871.93	1.60	0	42271	4003	3936	3893	3826	3783	3915	3805	184	1160	1000	2320	5	1	18400000	711	19.13	0.89	12	0.63	202.00	4331.00	6870	20230503	-43.74	2940	20220928	31.46	6870	-43.74	20230503	3075	25.69	20230103	6870	-43.74	20230503	2940	31.46	20220928	7.09	N	075970	1000	184 억		295087	N	N	0	N	00	N
44	20230824	140619	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3880	10	2	0.26	379890255	98058	43.25	3875	3915	3850	5030	2710	3870	3874.14	1.60	0	38852	4003	3936	3893	3826	3783	3915	3805	184	1160	1000	2320	5	1	18400000	714	19.21	0.90	12	0.53	202.00	4331.00	6870	20230503	-43.52	2940	20220928	31.97	6870	-43.52	20230503	3075	26.18	20230103	6870	-43.52	20230503	2940	31.97	20220928	7.09	N	075970	1000	184 억		295087	N	N	0	N	00	N
45	20230824	130625	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3875	5	2	0.13	312455895	80637	35.57	3875	3915	3850	5030	2710	3870	3874.85	1.60	0	27419	4003	3936	3893	3826	3783	3915	3805	184	1160	1000	2320	5	1	18400000	713	19.18	0.89	12	0.44	202.00	4331.00	6870	20230503	-43.60	2940	20220928	31.80	6870	-43.60	20230503	3075	26.02	20230103	6870	-43.60	20230503	2940	31.80	20220928	7.09	N	075970	1000	184 억		295087	N	N	0	N	00	N
46	20230824	120623	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3880	10	2	0.26	272863020	70442	31.07	3875	3915	3850	5030	2710	3870	3873.58	1.60	0	18399	4003	3936	3893	3826	3783	3915	3805	184	1160	1000	2320	5	1	18400000	714	19.21	0.90	12	0.38	202.00	4331.00	6870	20230503	-43.52	2940	20220928	31.97	6870	-43.52	20230503	3075	26.18	20230103	6870	-43.52	20230503	2940	31.97	20220928	7.09	N	075970	1000	184 억		295087	N	N	0	N	00	N
47	20230824	110621	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3875	5	2	0.13	222286960	57370	25.31	3875	3915	3850	5030	2710	3870	3874.62	1.60	0	14244	4003	3936	3893	3826	3783	3915	3805	184	1160	1000	2320	5	1	18400000	713	19.18	0.89	12	0.31	202.00	4331.00	6870	20230503	-43.60	2940	20220928	31.80	6870	-43.60	20230503	3075	26.02	20230103	6870	-43.60	20230503	2940	31.80	20220928	7.09	N	075970	1000	184 억		295087	N	N	0	N	00	N
48	20230824	100620	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3900	30	2	0.78	124689055	32167	14.19	3875	3915	3850	5030	2710	3870	3876.30	1.60	0	8074	4003	3936	3893	3826	3783	3915	3805	184	1160	1000	2320	5	1	18400000	718	19.31	0.90	12	0.17	202.00	4331.00	6870	20230503	-43.23	2940	20220928	32.65	6870	-43.23	20230503	3075	26.83	20230103	6870	-43.23	20230503	2940	32.65	20220928	7.09	N	075970	1000	184 억		295087	N	N	0	N	00	N
49	20230824	090621	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3850	-20	5	-0.52	47487575	12300	5.43	3875	3890	3850	5030	2710	3870	3860.78	1.60	0	750	4003	3936	3893	3826	3783	3915	3805	184	1160	1000	2320	5	1	18400000	708	19.06	0.89	12	0.07	202.00	4331.00	6870	20230503	-43.96	2940	20220928	30.95	6870	-43.96	20230503	3075	25.20	20230103	6870	-43.96	20230503	2940	30.95	20220928	7.09	N	075970	1000	184 억		295087	N	N	0	N	00	N
50	20230823	160617	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3870	-85	5	-2.15	880281460	225810	75.35	3930	3960	3850	5140	2770	3955	3898.48	1.69	0	-15283	4065	4010	3915	3860	3765	4037	3887	184	1185	1000	2370	5	1	18400000	712	19.16	0.89	12	1.23	202.00	4331.00	6870	20230503	-43.67	2940	20220928	31.63	6870	-43.67	20230503	3075	25.85	20230103	6870	-43.67	20230503	2940	31.63	20220928	6.95	N	075970	1000	184 억		310370	N	N	0	N	00	N
51	20230823	150619	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3865	-90	5	-2.28	752244060	192641	64.28	3930	3960	3865	5140	2770	3955	3904.90	1.69	0	-15524	4065	4010	3915	3860	3765	4037	3887	184	1185	1000	2370	5	1	18400000	711	19.13	0.89	12	1.05	202.00	4331.00	6870	20230503	-43.74	2940	20220928	31.46	6870	-43.74	20230503	3075	25.69	20230103	6870	-43.74	20230503	2940	31.46	20220928	6.95	N	075970	1000	184 억		310370	N	N	0	N	00	N
52	20230823	140623	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3890	-65	5	-1.64	655132290	167577	55.92	3930	3960	3870	5140	2770	3955	3909.44	1.69	0	-3524	4065	4010	3915	3860	3765	4037	3887	184	1185	1000	2370	5	1	18400000	716	19.26	0.90	12	0.91	202.00	4331.00	6870	20230503	-43.38	2940	20220928	32.31	6870	-43.38	20230503	3075	26.50	20230103	6870	-43.38	20230503	2940	32.31	20220928	6.95	N	075970	1000	184 억		310370	N	N	0	N	00	N
53	20230823	130617	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3890	-65	5	-1.64	531464845	135879	45.34	3930	3955	3870	5140	2770	3955	3911.31	1.69	0	-627	4065	4010	3915	3860	3765	4037	3887	184	1185	1000	2370	5	1	18400000	716	19.26	0.90	12	0.74	202.00	4331.00	6870	20230503	-43.38	2940	20220928	32.31	6870	-43.38	20230503	3075	26.50	20230103	6870	-43.38	20230503	2940	32.31	20220928	6.95	N	075970	1000	184 억		310370	N	N	0	N	00	N
54	20230823	120622	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3920	-35	5	-0.88	431298640	110227	36.78	3930	3955	3870	5140	2770	3955	3912.82	1.69	0	16870	4065	4010	3915	3860	3765	4037	3887	184	1185	1000	2370	5	1	18400000	721	19.41	0.91	12	0.60	202.00	4331.00	6870	20230503	-42.94	2940	20220928	33.33	6870	-42.94	20230503	3075	27.48	20230103	6870	-42.94	20230503	2940	33.33	20220928	6.95	N	075970	1000	184 억		310370	N	N	0	N	00	N
55	20230823	110619	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3900	-55	5	-1.39	395542850	101083	33.73	3930	3955	3870	5140	2770	3955	3913.05	1.69	0	19671	4065	4010	3915	3860	3765	4037	3887	184	1185	1000	2370	5	1	18400000	718	19.31	0.90	12	0.55	202.00	4331.00	6870	20230503	-43.23	2940	20220928	32.65	6870	-43.23	20230503	3075	26.83	20230103	6870	-43.23	20230503	2940	32.65	20220928	6.95	N	075970	1000	184 억		310370	N	N	0	N	00	N
56	20230823	100618	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3910	-45	5	-1.14	284552540	72793	24.29	3930	3950	3870	5140	2770	3955	3909.06	1.69	0	26655	4065	4010	3915	3860	3765	4037	3887	184	1185	1000	2370	5	1	18400000	719	19.36	0.90	12	0.40	202.00	4331.00	6870	20230503	-43.09	2940	20220928	32.99	6870	-43.09	20230503	3075	27.15	20230103	6870	-43.09	20230503	2940	32.99	20220928	6.95	N	075970	1000	184 억		310370	N	N	0	N	00	N
57	20230823	090623	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3870	-85	5	-2.15	43212720	11088	3.70	3930	3940	3870	5140	2770	3955	3897.25	1.69	0	-571	4065	4010	3915	3860	3765	4037	3887	184	1185	1000	2370	5	1	18400000	712	19.16	0.89	12	0.06	202.00	4331.00	6870	20230503	-43.67	2940	20220928	31.63	6870	-43.67	20230503	3075	25.85	20230103	6870	-43.67	20230503	2940	31.63	20220928	6.95	N	075970	1000	184 억		310370	N	N	0	N	00	N
58	20230822	160615	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3955	25	2	0.64	1152756015	296280	39.18	3865	3970	3820	5100	2755	3930	3890.36	1.86	0	-30078	4200	4065	3950	3815	3700	4132	3882	184	1170	1000	2350	5	1	18400000	728	19.58	0.91	12	1.61	202.00	4331.00	6870	20230503	-42.43	2940	20220928	34.52	6870	-42.43	20230503	3075	28.62	20230103	6870	-42.43	20230503	2940	34.52	20220928	7.04	N	075970	1000	184 억		342575	N	N	0	N	00	N
59	20230822	150616	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3925	-5	5	-0.13	1086759215	279565	36.97	3865	3970	3820	5100	2755	3930	3887.32	1.86	0	-23648	4200	4065	3950	3815	3700	4132	3882	184	1170	1000	2350	5	1	18400000	722	19.43	0.91	12	1.52	202.00	4331.00	6870	20230503	-42.87	2940	20220928	33.50	6870	-42.87	20230503	3075	27.64	20230103	6870	-42.87	20230503	2940	33.50	20220928	7.04	N	075970	1000	184 억		342575	N	N	0	N	00	N
60	20230822	140619	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3835	-95	5	-2.42	574226665	149174	19.73	3865	3925	3820	5100	2755	3930	3849.37	1.86	0	11660	4200	4065	3950	3815	3700	4132	3882	184	1170	1000	2350	5	1	18400000	706	18.99	0.89	12	0.81	202.00	4331.00	6870	20230503	-44.18	2940	20220928	30.44	6870	-44.18	20230503	3075	24.72	20230103	6870	-44.18	20230503	2940	30.44	20220928	7.04	N	075970	1000	184 억		342575	N	N	0	N	00	N
61	20230822	130615	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3855	-75	5	-1.91	521048895	135302	17.89	3865	3925	3820	5100	2755	3930	3851.00	1.86	0	17196	4200	4065	3950	3815	3700	4132	3882	184	1170	1000	2350	5	1	18400000	709	19.08	0.89	12	0.74	202.00	4331.00	6870	20230503	-43.89	2940	20220928	31.12	6870	-43.89	20230503	3075	25.37	20230103	6870	-43.89	20230503	2940	31.12	20220928	7.04	N	075970	1000	184 억		342575	N	N	0	N	00	N
62	20230822	120606	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3860	-70	5	-1.78	462735090	120156	15.89	3865	3925	3820	5100	2755	3930	3851.11	1.86	0	14521	4200	4065	3950	3815	3700	4132	3882	184	1170	1000	2350	5	1	18400000	710	19.11	0.89	12	0.65	202.00	4331.00	6870	20230503	-43.81	2940	20220928	31.29	6870	-43.81	20230503	3075	25.53	20230103	6870	-43.81	20230503	2940	31.29	20220928	7.04	N	075970	1000	184 억		342575	N	N	0	N	00	N
63	20230822	110614	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3840	-90	5	-2.29	427671665	111045	14.69	3865	3925	3820	5100	2755	3930	3851.33	1.86	0	11090	4200	4065	3950	3815	3700	4132	3882	184	1170	1000	2350	5	1	18400000	707	19.01	0.89	12	0.60	202.00	4331.00	6870	20230503	-44.10	2940	20220928	30.61	6870	-44.10	20230503	3075	24.88	20230103	6870	-44.10	20230503	2940	30.61	20220928	7.04	N	075970	1000	184 억		342575	N	N	0	N	00	N
64	20230822	100610	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3845	-85	5	-2.16	371010070	96309	12.74	3865	3925	3820	5100	2755	3930	3852.28	1.86	0	8620	4200	4065	3950	3815	3700	4132	3882	184	1170	1000	2350	5	1	18400000	707	19.03	0.89	12	0.52	202.00	4331.00	6870	20230503	-44.03	2940	20220928	30.78	6870	-44.03	20230503	3075	25.04	20230103	6870	-44.03	20230503	2940	30.78	20220928	7.04	N	075970	1000	184 억		342575	N	N	0	N	00	N
65	20230822	090614	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3865	-65	5	-1.65	110455060	28460	3.76	3865	3925	3865	5100	2755	3930	3881.04	1.86	0	4463	4200	4065	3950	3815	3700	4132	3882	184	1170	1000	2350	5	1	18400000	711	19.13	0.89	12	0.15	202.00	4331.00	6870	20230503	-43.74	2940	20220928	31.46	6870	-43.74	20230503	3075	25.69	20230103	6870	-43.74	20230503	2940	31.46	20220928	7.04	N	075970	1000	184 억		342575	N	N	0	N	00	N
66	20230821	160611	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3930	105	2	2.75	2995103890	752587	125.84	3835	4085	3835	4970	2680	3825	3979.93	1.62	0	42688	4168	3996	3813	3641	3458	4082	3727	184	1145	1000	2290	5	1	18400000	723	19.46	0.91	12	4.09	202.00	4331.00	6870	20230503	-42.79	2940	20220928	33.67	6870	-42.79	20230503	3075	27.80	20230103	6870	-42.79	20230503	2940	33.67	20220928	7.20	N	075970	1000	184 억		298310	N	N	0	N	00	N
67	20230821	150617	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3945	120	2	3.14	2945653630	740007	123.73	3835	4085	3835	4970	2680	3825	3980.76	1.62	0	39786	4168	3996	3813	3641	3458	4082	3727	184	1145	1000	2290	5	1	18400000	726	19.53	0.91	12	4.02	202.00	4331.00	6870	20230503	-42.58	2940	20220928	34.18	6870	-42.58	20230503	3075	28.29	20230103	6870	-42.58	20230503	2940	34.18	20220928	7.20	N	075970	1000	184 억		298310	N	N	0	N	00	N
68	20230821	140614	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3940	115	2	3.01	2667275530	669293	111.91	3835	4085	3835	4970	2680	3825	3985.42	1.62	0	-1447	4168	3996	3813	3641	3458	4082	3727	184	1145	1000	2290	5	1	18400000	725	19.50	0.91	12	3.64	202.00	4331.00	6870	20230503	-42.65	2940	20220928	34.01	6870	-42.65	20230503	3075	28.13	20230103	6870	-42.65	20230503	2940	34.01	20220928	7.20	N	075970	1000	184 억		298310	N	N	0	N	00	N
69	20230821	130619	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3905	80	2	2.09	2555912550	640867	107.16	3835	4085	3835	4970	2680	3825	3988.43	1.62	0	-5782	4168	3996	3813	3641	3458	4082	3727	184	1145	1000	2290	5	1	18400000	719	19.33	0.90	12	3.48	202.00	4331.00	6870	20230503	-43.16	2940	20220928	32.82	6870	-43.16	20230503	3075	26.99	20230103	6870	-43.16	20230503	2940	32.82	20220928	7.20	N	075970	1000	184 억		298310	N	N	0	N	00	N
70	20230821	120618	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3905	80	2	2.09	2469462580	618714	103.45	3835	4085	3835	4970	2680	3825	3991.52	1.62	0	247	4168	3996	3813	3641	3458	4082	3727	184	1145	1000	2290	5	1	18400000	719	19.33	0.90	12	3.36	202.00	4331.00	6870	20230503	-43.16	2940	20220928	32.82	6870	-43.16	20230503	3075	26.99	20230103	6870	-43.16	20230503	2940	32.82	20220928	7.20	N	075970	1000	184 억		298310	N	N	0	N	00	N
71	20230821	110613	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3940	115	2	3.01	2286284315	571841	95.62	3835	4085	3835	4970	2680	3825	3998.38	1.62	0	-3235	4168	3996	3813	3641	3458	4082	3727	184	1145	1000	2290	5	1	18400000	725	19.50	0.91	12	3.11	202.00	4331.00	6870	20230503	-42.65	2940	20220928	34.01	6870	-42.65	20230503	3075	28.13	20230103	6870	-42.65	20230503	2940	34.01	20220928	7.20	N	075970	1000	184 억		298310	N	N	0	N	00	N
72	20230821	100613	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3960	135	2	3.53	2008720760	501489	83.85	3835	4085	3835	4970	2680	3825	4005.83	1.62	0	-13060	4168	3996	3813	3641	3458	4082	3727	184	1145	1000	2290	5	1	18400000	729	19.60	0.91	12	2.73	202.00	4331.00	6870	20230503	-42.36	2940	20220928	34.69	6870	-42.36	20230503	3075	28.78	20230103	6870	-42.36	20230503	2940	34.69	20220928	7.20	N	075970	1000	184 억		298310	N	N	0	N	00	N
73	20230821	090619	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3935	110	2	2.88	155220215	39793	6.65	3835	3995	3835	4970	2680	3825	3902.38	1.62	0	5831	4168	3996	3813	3641	3458	4082	3727	184	1145	1000	2290	5	1	18400000	724	19.48	0.91	12	0.22	202.00	4331.00	6870	20230503	-42.72	2940	20220928	33.84	6870	-42.72	20230503	3075	27.97	20230103	6870	-42.72	20230503	2940	33.84	20220928	7.20	N	075970	1000	184 억		298310	N	N	0	N	00	N
74	20230818	160614	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3825	100	2	2.68	2231981170	579003	205.20	3650	3985	3630	4840	2610	3725	3854.89	1.61	0	1447	3905	3815	3710	3620	3515	3860	3665	184	1115	1000	2230	5	1	18400000	704	18.94	0.88	12	3.15	202.00	4331.00	6870	20230503	-44.32	2940	20220928	30.10	6870	-44.32	20230503	3075	24.39	20230103	6870	-44.32	20230503	2940	30.10	20220928	7.36	N	075970	1000	184 억		295651	N	N	0	N	00	N
75	20230818	150606	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3865	140	2	3.76	2104286970	545712	193.40	3650	3985	3630	4840	2610	3725	3856.04	1.61	0	-8267	3905	3815	3710	3620	3515	3860	3665	184	1115	1000	2230	5	1	18400000	711	19.13	0.89	12	2.97	202.00	4331.00	6870	20230503	-43.74	2940	20220928	31.46	6870	-43.74	20230503	3075	25.69	20230103	6870	-43.74	20230503	2940	31.46	20220928	7.36	N	075970	1000	184 억		295651	N	N	0	N	00	N
76	20230818	140613	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3850	125	2	3.36	1870145480	485016	171.89	3650	3985	3630	4840	2610	3725	3855.84	1.61	0	-32367	3905	3815	3710	3620	3515	3860	3665	184	1115	1000	2230	5	1	18400000	708	19.06	0.89	12	2.64	202.00	4331.00	6870	20230503	-43.96	2940	20220928	30.95	6870	-43.96	20230503	3075	25.20	20230103	6870	-43.96	20230503	2940	30.95	20220928	7.36	N	075970	1000	184 억		295651	N	N	0	N	00	N
77	20230818	130607	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3930	205	2	5.50	1376544865	358542	127.07	3650	3975	3630	4840	2610	3725	3839.28	1.61	0	-25566	3905	3815	3710	3620	3515	3860	3665	184	1115	1000	2230	5	1	18400000	723	19.46	0.91	12	1.95	202.00	4331.00	6870	20230503	-42.79	2940	20220928	33.67	6870	-42.79	20230503	3075	27.80	20230103	6870	-42.79	20230503	2940	33.67	20220928	7.36	N	075970	1000	184 억		295651	N	N	0	N	00	N
78	20230818	120618	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3870	145	2	3.89	712983880	188957	66.97	3650	3890	3630	4840	2610	3725	3773.26	1.61	0	-1381	3905	3815	3710	3620	3515	3860	3665	184	1115	1000	2230	5	1	18400000	712	19.16	0.89	12	1.03	202.00	4331.00	6870	20230503	-43.67	2940	20220928	31.63	6870	-43.67	20230503	3075	25.85	20230103	6870	-43.67	20230503	2940	31.63	20220928	7.36	N	075970	1000	184 억		295651	N	N	0	N	00	N
79	20230818	110611	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3795	70	2	1.88	444859430	119012	42.18	3650	3870	3630	4840	2610	3725	3737.94	1.61	0	-23552	3905	3815	3710	3620	3515	3860	3665	184	1115	1000	2230	5	1	18400000	698	18.79	0.88	12	0.65	202.00	4331.00	6870	20230503	-44.76	2940	20220928	29.08	6870	-44.76	20230503	3075	23.41	20230103	6870	-44.76	20230503	2940	29.08	20220928	7.36	N	075970	1000	184 억		295651	N	N	0	N	00	N
80	20230818	100612	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3650	-75	5	-2.01	153470575	41882	14.84	3650	3765	3630	4840	2610	3725	3664.36	1.61	0	-18569	3905	3815	3710	3620	3515	3860	3665	184	1115	1000	2230	5	1	18400000	672	18.07	0.84	12	0.23	202.00	4331.00	6870	20230503	-46.87	2940	20220928	24.15	6870	-46.87	20230503	3075	18.70	20230103	6870	-46.87	20230503	2940	24.15	20220928	7.36	N	075970	1000	184 억		295651	N	N	0	N	00	N
81	20230818	090614	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3720	-5	5	-0.13	19377695	5303	1.88	3650	3720	3645	4840	2610	3725	3654.10	1.61	0	775	3905	3815	3710	3620	3515	3860	3665	184	1115	1000	2230	5	1	18400000	684	18.42	0.86	12	0.03	202.00	4331.00	6870	20230503	-45.85	2940	20220928	26.53	6870	-45.85	20230503	3075	20.98	20230103	6870	-45.85	20230503	2940	26.53	20220928	7.36	N	075970	1000	184 억		295651	N	N	0	N	00	N
82	20230817	160612	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3725	-75	5	-1.97	1030623140	280186	47.78	3720	3800	3605	4940	2660	3800	3678.29	1.21	0	73463	4060	3930	3840	3710	3620	3885	3665	184	1140	1000	2280	5	1	18400000	685	18.44	0.86	12	1.52	202.00	4331.00	6870	20230503	-45.78	2940	20220928	26.70	6870	-45.78	20230503	3075	21.14	20230103	6870	-45.78	20230503	2940	26.70	20220928	7.51	N	075970	1000	184 억		222191	N	N	0	N	00	N
83	20230817	150617	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3740	-60	5	-1.58	938806675	255629	43.59	3720	3800	3605	4940	2660	3800	3672.54	1.21	0	63806	4060	3930	3840	3710	3620	3885	3665	184	1140	1000	2280	5	1	18400000	688	18.51	0.86	12	1.39	202.00	4331.00	6870	20230503	-45.56	2940	20220928	27.21	6870	-45.56	20230503	3075	21.63	20230103	6870	-45.56	20230503	2940	27.21	20220928	7.51	N	075970	1000	184 억		222191	N	N	0	N	00	N
84	20230817	140612	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3735	-65	5	-1.71	823003610	224459	38.28	3720	3800	3605	4940	2660	3800	3666.61	1.21	0	42825	4060	3930	3840	3710	3620	3885	3665	184	1140	1000	2280	5	1	18400000	687	18.49	0.86	12	1.22	202.00	4331.00	6870	20230503	-45.63	2940	20220928	27.04	6870	-45.63	20230503	3075	21.46	20230103	6870	-45.63	20230503	2940	27.04	20220928	7.51	N	075970	1000	184 억		222191	N	N	0	N	00	N
85	20230817	130609	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3745	-55	5	-1.45	772854295	211031	35.99	3720	3800	3605	4940	2660	3800	3662.28	1.21	0	37152	4060	3930	3840	3710	3620	3885	3665	184	1140	1000	2280	5	1	18400000	689	18.54	0.86	12	1.15	202.00	4331.00	6870	20230503	-45.49	2940	20220928	27.38	6870	-45.49	20230503	3075	21.79	20230103	6870	-45.49	20230503	2940	27.38	20220928	7.51	N	075970	1000	184 억		222191	N	N	0	N	00	N
86	20230817	120612	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3720	-80	5	-2.11	736225610	201228	34.32	3720	3800	3605	4940	2660	3800	3658.66	1.21	0	37723	4060	3930	3840	3710	3620	3885	3665	184	1140	1000	2280	5	1	18400000	684	18.42	0.86	12	1.09	202.00	4331.00	6870	20230503	-45.85	2940	20220928	26.53	6870	-45.85	20230503	3075	20.98	20230103	6870	-45.85	20230503	2940	26.53	20220928	7.51	N	075970	1000	184 억		222191	N	N	0	N	00	N
87	20230817	110611	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3685	-115	5	-3.03	664215645	181742	30.99	3720	3800	3605	4940	2660	3800	3654.72	1.21	0	26558	4060	3930	3840	3710	3620	3885	3665	184	1140	1000	2280	5	1	18400000	678	18.24	0.85	12	0.99	202.00	4331.00	6870	20230503	-46.36	2940	20220928	25.34	6870	-46.36	20230503	3075	19.84	20230103	6870	-46.36	20230503	2940	25.34	20220928	7.51	N	075970	1000	184 억		222191	N	N	0	N	00	N
88	20230817	100608	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3665	-135	5	-3.55	505429725	138360	23.59	3720	3800	3605	4940	2660	3800	3653.00	1.21	0	25662	4060	3930	3840	3710	3620	3885	3665	184	1140	1000	2280	5	1	18400000	674	18.14	0.85	12	0.75	202.00	4331.00	6870	20230503	-46.65	2940	20220928	24.66	6870	-46.65	20230503	3075	19.19	20230103	6870	-46.65	20230503	2940	24.66	20220928	7.51	N	075970	1000	184 억		222191	N	N	0	N	00	N
89	20230817	090608	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3690	-110	5	-2.89	103377005	27821	4.74	3720	3800	3690	4940	2660	3800	3715.79	1.21	0	4571	4060	3930	3840	3710	3620	3885	3665	184	1140	1000	2280	5	1	18400000	679	18.27	0.85	12	0.15	202.00	4331.00	6870	20230503	-46.29	2940	20220928	25.51	6870	-46.29	20230503	3075	20.00	20230103	6870	-46.29	20230503	2940	25.51	20220928	7.51	N	075970	1000	184 억		222191	N	N	0	N	00	N
90	20230816	160611	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3800	-120	5	-3.06	2244481030	583655	175.08	3890	3970	3750	5090	2745	3920	3845.60	1.35	0	-25571	4140	4030	3970	3860	3800	4000	3830	184	1172	1000	2350	5	1	18400000	699	18.81	0.88	12	3.17	202.00	4331.00	6870	20230503	-44.69	2940	20220928	29.25	6870	-44.69	20230503	3075	23.58	20230103	6870	-44.69	20230503	2940	29.25	20220928	7.85	N	075970	1000	184 억		247765	N	N	0	N	00	N
91	20230816	150611	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3810	-110	5	-2.81	2162048980	561987	168.58	3890	3970	3750	5090	2745	3920	3847.15	1.35	0	-33496	4140	4030	3970	3860	3800	4000	3830	184	1172	1000	2350	5	1	18400000	701	18.86	0.88	12	3.05	202.00	4331.00	6870	20230503	-44.54	2940	20220928	29.59	6870	-44.54	20230503	3075	23.90	20230103	6870	-44.54	20230503	2940	29.59	20220928	7.85	N	075970	1000	184 억		247765	N	N	0	N	00	N
92	20230816	140610	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3870	-50	5	-1.28	2066217195	536865	161.04	3890	3970	3750	5090	2745	3920	3848.67	1.35	0	-36584	4140	4030	3970	3860	3800	4000	3830	184	1172	1000	2350	5	1	18400000	712	19.16	0.89	12	2.92	202.00	4331.00	6870	20230503	-43.67	2940	20220928	31.63	6870	-43.67	20230503	3075	25.85	20230103	6870	-43.67	20230503	2940	31.63	20220928	7.85	N	075970	1000	184 억		247765	N	N	0	N	00	N
93	20230816	130609	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3890	-30	5	-0.77	1243300010	325626	97.68	3890	3970	3750	5090	2745	3920	3818.18	1.35	0	19250	4140	4030	3970	3860	3800	4000	3830	184	1172	1000	2350	5	1	18400000	716	19.26	0.90	12	1.77	202.00	4331.00	6870	20230503	-43.38	2940	20220928	32.31	6870	-43.38	20230503	3075	26.50	20230103	6870	-43.38	20230503	2940	32.31	20220928	7.85	N	075970	1000	184 억		247765	N	N	0	N	00	N
94	20230816	120617	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3780	-140	5	-3.57	794429545	209099	62.72	3890	3910	3750	5090	2745	3920	3799.30	1.35	0	11112	4140	4030	3970	3860	3800	4000	3830	184	1172	1000	2350	5	1	18400000	696	18.71	0.87	12	1.14	202.00	4331.00	6870	20230503	-44.98	2940	20220928	28.57	6870	-44.98	20230503	3075	22.93	20230103	6870	-44.98	20230503	2940	28.57	20220928	7.85	N	075970	1000	184 억		247765	N	N	0	N	00	N
95	20230816	110613	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3795	-125	5	-3.19	609924090	160160	48.04	3890	3910	3755	5090	2745	3920	3808.22	1.35	0	19537	4140	4030	3970	3860	3800	4000	3830	184	1172	1000	2350	5	1	18400000	698	18.79	0.88	12	0.87	202.00	4331.00	6870	20230503	-44.76	2940	20220928	29.08	6870	-44.76	20230503	3075	23.41	20230103	6870	-44.76	20230503	2940	29.08	20220928	7.85	N	075970	1000	184 억		247765	N	N	0	N	00	N
96	20230816	100611	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3790	-130	5	-3.32	427828020	112135	33.64	3890	3910	3755	5090	2745	3920	3815.29	1.35	0	-6289	4140	4030	3970	3860	3800	4000	3830	184	1172	1000	2350	5	1	18400000	697	18.76	0.88	12	0.61	202.00	4331.00	6870	20230503	-44.83	2940	20220928	28.91	6870	-44.83	20230503	3075	23.25	20230103	6870	-44.83	20230503	2940	28.91	20220928	7.85	N	075970	1000	184 억		247765	N	N	0	N	00	N
97	20230816	090609	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3850	-70	5	-1.79	132868910	34535	10.36	3890	3910	3810	5090	2745	3920	3847.37	1.35	0	1306	4140	4030	3970	3860	3800	4000	3830	184	1172	1000	2350	5	1	18400000	708	19.06	0.89	12	0.19	202.00	4331.00	6870	20230503	-43.96	2940	20220928	30.95	6870	-43.96	20230503	3075	25.20	20230103	6870	-43.96	20230503	2940	30.95	20220928	7.85	N	075970	1000	184 억		247765	N	N	0	N	00	N
98	20230814	160604	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3920	-160	5	-3.92	1310278695	331678	69.82	4035	4080	3910	5300	2860	4080	3950.34	2.02	0	-123425	4383	4231	4103	3951	3823	4307	4027	184	1220	1000	2440	5	1	18400000	721	19.41	0.91	12	1.80	202.00	4331.00	6870	20230503	-42.94	2940	20220928	33.33	6870	-42.94	20230503	3075	27.48	20230103	6870	-42.94	20230503	2940	33.33	20220928	7.92	N	075970	1000	184 억		371372	N	N	0	N	00	N
99	20230814	150602	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3925	-155	5	-3.80	1224851225	309886	65.23	4035	4080	3910	5300	2860	4080	3952.46	2.02	0	-122522	4383	4231	4103	3951	3823	4307	4027	184	1220	1000	2440	5	1	18400000	722	19.43	0.91	12	1.68	202.00	4331.00	6870	20230503	-42.87	2940	20220928	33.50	6870	-42.87	20230503	3075	27.64	20230103	6870	-42.87	20230503	2940	33.50	20220928	7.92	N	075970	1000	184 억		371372	N	N	0	N	00	N
100	20230814	140603	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3930	-150	5	-3.68	1119840660	283130	59.60	4035	4080	3910	5300	2860	4080	3955.08	2.02	0	-119959	4383	4231	4103	3951	3823	4307	4027	184	1220	1000	2440	5	1	18400000	723	19.46	0.91	12	1.54	202.00	4331.00	6870	20230503	-42.79	2940	20220928	33.67	6870	-42.79	20230503	3075	27.80	20230103	6870	-42.79	20230503	2940	33.67	20220928	7.92	N	075970	1000	184 억		371372	N	N	0	N	00	N
101	20230814	130559	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3940	-140	5	-3.43	961760875	242816	51.11	4035	4080	3910	5300	2860	4080	3960.72	2.02	0	-99804	4383	4231	4103	3951	3823	4307	4027	184	1220	1000	2440	5	1	18400000	725	19.50	0.91	12	1.32	202.00	4331.00	6870	20230503	-42.65	2940	20220928	34.01	6870	-42.65	20230503	3075	28.13	20230103	6870	-42.65	20230503	2940	34.01	20220928	7.92	N	075970	1000	184 억		371372	N	N	0	N	00	N
102	20230814	120601	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3920	-160	5	-3.92	843498335	212747	44.78	4035	4080	3910	5300	2860	4080	3964.63	2.02	0	-92253	4383	4231	4103	3951	3823	4307	4027	184	1220	1000	2440	5	1	18400000	721	19.41	0.91	12	1.16	202.00	4331.00	6870	20230503	-42.94	2940	20220928	33.33	6870	-42.94	20230503	3075	27.48	20230103	6870	-42.94	20230503	2940	33.33	20220928	7.92	N	075970	1000	184 억		371372	N	N	0	N	00	N
103	20230814	110559	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3950	-130	5	-3.19	588712855	147932	31.14	4035	4080	3950	5300	2860	4080	3979.41	2.02	0	-57750	4383	4231	4103	3951	3823	4307	4027	184	1220	1000	2440	5	1	18400000	727	19.55	0.91	12	0.80	202.00	4331.00	6870	20230503	-42.50	2940	20220928	34.35	6870	-42.50	20230503	3075	28.46	20230103	6870	-42.50	20230503	2940	34.35	20220928	7.92	N	075970	1000	184 억		371372	N	N	0	N	00	N
104	20230814	100559	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3960	-120	5	-2.94	387491380	97226	20.47	4035	4080	3955	5300	2860	4080	3985.18	2.02	0	-44468	4383	4231	4103	3951	3823	4307	4027	184	1220	1000	2440	5	1	18400000	729	19.60	0.91	12	0.53	202.00	4331.00	6870	20230503	-42.36	2940	20220928	34.69	6870	-42.36	20230503	3075	28.78	20230103	6870	-42.36	20230503	2940	34.69	20220928	7.92	N	075970	1000	184 억		371372	N	N	0	N	00	N
105	20230814	090559	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4025	-55	5	-1.35	114504755	28463	5.99	4035	4080	3990	5300	2860	4080	4022.33	2.02	0	-10205	4383	4231	4103	3951	3823	4307	4027	184	1220	1000	2440	5	1	18400000	741	19.93	0.93	12	0.15	202.00	4331.00	6870	20230503	-41.41	2940	20220928	36.90	6870	-41.41	20230503	3075	30.89	20230103	6870	-41.41	20230503	2940	36.90	20220928	7.92	N	075970	1000	184 억		371372	N	N	0	N	00	N
106	20230811	160559	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4080	105	2	2.64	1936170565	472425	148.84	3975	4255	3975	5160	2785	3975	4098.97	1.55	0	87857	4165	4070	3990	3895	3815	4030	3855	184	1187	1000	2380	5	1	18400000	751	20.20	0.94	12	2.57	202.00	4331.00	6870	20230503	-40.61	2940	20220928	38.78	6870	-40.61	20230503	3075	32.68	20230103	6870	-40.61	20230503	2940	38.78	20220928	8.06	N	075970	1000	184 억		284809	N	N	0	N	00	N
107	20230811	150555	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4055	80	2	2.01	1865447110	455093	143.38	3975	4255	3975	5160	2785	3975	4099.63	1.55	0	86685	4165	4070	3990	3895	3815	4030	3855	184	1187	1000	2380	5	1	18400000	746	20.07	0.94	12	2.47	202.00	4331.00	6870	20230503	-40.98	2940	20220928	37.93	6870	-40.98	20230503	3075	31.87	20230103	6870	-40.98	20230503	2940	37.93	20220928	8.06	N	075970	1000	184 억		284809	N	N	0	N	00	N
108	20230811	140557	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4100	125	2	3.14	1693558960	413058	130.13	3975	4255	3975	5160	2785	3975	4100.70	1.55	0	91306	4165	4070	3990	3895	3815	4030	3855	184	1187	1000	2380	5	1	18400000	754	20.30	0.95	12	2.24	202.00	4331.00	6870	20230503	-40.32	2940	20220928	39.46	6870	-40.32	20230503	3075	33.33	20230103	6870	-40.32	20230503	2940	39.46	20220928	8.06	N	075970	1000	184 억		284809	N	N	0	N	00	N
109	20230811	130553	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4080	105	2	2.64	918184490	226540	71.37	3975	4090	3975	5160	2785	3975	4053.82	1.55	0	99795	4165	4070	3990	3895	3815	4030	3855	184	1187	1000	2380	5	1	18400000	751	20.20	0.94	12	1.23	202.00	4331.00	6870	20230503	-40.61	2940	20220928	38.78	6870	-40.61	20230503	3075	32.68	20230103	6870	-40.61	20230503	2940	38.78	20220928	8.06	N	075970	1000	184 억		284809	N	N	0	N	00	N
110	20230811	120551	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4075	100	2	2.52	840228165	207434	65.35	3975	4090	3975	5160	2785	3975	4051.36	1.55	0	91561	4165	4070	3990	3895	3815	4030	3855	184	1187	1000	2380	5	1	18400000	750	20.17	0.94	12	1.13	202.00	4331.00	6870	20230503	-40.68	2940	20220928	38.61	6870	-40.68	20230503	3075	32.52	20230103	6870	-40.68	20230503	2940	38.61	20220928	8.06	N	075970	1000	184 억		284809	N	N	0	N	00	N
111	20230811	110549	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4065	90	2	2.26	721581985	178306	56.17	3975	4090	3975	5160	2785	3975	4047.74	1.55	0	76281	4165	4070	3990	3895	3815	4030	3855	184	1187	1000	2380	5	1	18400000	748	20.12	0.94	12	0.97	202.00	4331.00	6870	20230503	-40.83	2940	20220928	38.27	6870	-40.83	20230503	3075	32.20	20230103	6870	-40.83	20230503	2940	38.27	20220928	8.06	N	075970	1000	184 억		284809	N	N	0	N	00	N
112	20230811	100548	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4080	105	2	2.64	538572995	133327	42.00	3975	4080	3975	5160	2785	3975	4040.54	1.55	0	53978	4165	4070	3990	3895	3815	4030	3855	184	1187	1000	2380	5	1	18400000	751	20.20	0.94	12	0.72	202.00	4331.00	6870	20230503	-40.61	2940	20220928	38.78	6870	-40.61	20230503	3075	32.68	20230103	6870	-40.61	20230503	2940	38.78	20220928	8.06	N	075970	1000	184 억		284809	N	N	0	N	00	N
113	20230811	090554	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4055	80	2	2.01	117940335	29419	9.27	3975	4060	3975	5160	2785	3975	4011.64	1.55	0	5753	4165	4070	3990	3895	3815	4030	3855	184	1187	1000	2380	5	1	18400000	746	20.07	0.94	12	0.16	202.00	4331.00	6870	20230503	-40.98	2940	20220928	37.93	6870	-40.98	20230503	3075	31.87	20230103	6870	-40.98	20230503	2940	37.93	20220928	8.06	N	075970	1000	184 억		284809	N	N	0	N	00	N
114	20230810	160550	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3975	-40	5	-1.00	1255944240	316589	135.14	4080	4085	3910	5210	2815	4015	3967.09	1.67	0	-23363	4091	4052	4001	3962	3911	4072	3982	184	1197	1000	2400	5	1	18400000	731	19.68	0.92	12	1.72	202.00	4331.00	6870	20230503	-42.14	2940	20220928	35.20	6870	-42.14	20230503	3075	29.27	20230103	6870	-42.14	20230503	2940	35.20	20220928	7.94	N	075970	1000	184 억		307972	N	N	0	N	00	N
115	20230810	150547	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3975	-40	5	-1.00	1209125645	304787	130.10	4080	4085	3910	5210	2815	4015	3967.12	1.67	0	-24810	4091	4052	4001	3962	3911	4072	3982	184	1197	1000	2400	5	1	18400000	731	19.68	0.92	12	1.66	202.00	4331.00	6870	20230503	-42.14	2940	20220928	35.20	6870	-42.14	20230503	3075	29.27	20230103	6870	-42.14	20230503	2940	35.20	20220928	7.94	N	075970	1000	184 억		307972	N	N	0	N	00	N
116	20230810	140547	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3960	-55	5	-1.37	1108875950	279599	119.35	4080	4085	3910	5210	2815	4015	3965.95	1.67	0	-31620	4091	4052	4001	3962	3911	4072	3982	184	1197	1000	2400	5	1	18400000	729	19.60	0.91	12	1.52	202.00	4331.00	6870	20230503	-42.36	2940	20220928	34.69	6870	-42.36	20230503	3075	28.78	20230103	6870	-42.36	20230503	2940	34.69	20220928	7.94	N	075970	1000	184 억		307972	N	N	0	N	00	N
117	20230810	130542	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3975	-40	5	-1.00	991239960	249940	106.69	4080	4085	3910	5210	2815	4015	3965.91	1.67	0	-39199	4091	4052	4001	3962	3911	4072	3982	184	1197	1000	2400	5	1	18400000	731	19.68	0.92	12	1.36	202.00	4331.00	6870	20230503	-42.14	2940	20220928	35.20	6870	-42.14	20230503	3075	29.27	20230103	6870	-42.14	20230503	2940	35.20	20220928	7.94	N	075970	1000	184 억		307972	N	N	0	N	00	N
118	20230810	120550	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3970	-45	5	-1.12	907944905	228931	97.72	4080	4085	3910	5210	2815	4015	3966.02	1.67	0	-41770	4091	4052	4001	3962	3911	4072	3982	184	1197	1000	2400	5	1	18400000	730	19.65	0.92	12	1.24	202.00	4331.00	6870	20230503	-42.21	2940	20220928	35.03	6870	-42.21	20230503	3075	29.11	20230103	6870	-42.21	20230503	2940	35.03	20220928	7.94	N	075970	1000	184 억		307972	N	N	0	N	00	N
119	20230810	110551	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3930	-85	5	-2.12	811987850	204592	87.33	4080	4085	3910	5210	2815	4015	3968.82	1.67	0	-45028	4091	4052	4001	3962	3911	4072	3982	184	1197	1000	2400	5	1	18400000	723	19.46	0.91	12	1.11	202.00	4331.00	6870	20230503	-42.79	2940	20220928	33.67	6870	-42.79	20230503	3075	27.80	20230103	6870	-42.79	20230503	2940	33.67	20220928	7.94	N	075970	1000	184 억		307972	N	N	0	N	00	N
120	20230810	100550	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3945	-70	5	-1.74	539451040	135161	57.69	4080	4085	3920	5210	2815	4015	3991.17	1.67	0	-37861	4091	4052	4001	3962	3911	4072	3982	184	1197	1000	2400	5	1	18400000	726	19.53	0.91	12	0.73	202.00	4331.00	6870	20230503	-42.58	2940	20220928	34.18	6870	-42.58	20230503	3075	28.29	20230103	6870	-42.58	20230503	2940	34.18	20220928	7.94	N	075970	1000	184 억		307972	N	N	0	N	00	N
121	20230810	090555	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4050	35	2	0.87	140904300	34661	14.80	4080	4085	4045	5210	2815	4015	4065.21	1.67	0	-9009	4091	4052	4001	3962	3911	4072	3982	184	1197	1000	2400	5	1	18400000	745	20.05	0.94	12	0.19	202.00	4331.00	6870	20230503	-41.05	2940	20220928	37.76	6870	-41.05	20230503	3075	31.71	20230103	6870	-41.05	20230503	2940	37.76	20220928	7.94	N	075970	1000	184 억		307972	N	N	0	N	00	N
122	20230809	160548	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4015	-15	5	-0.37	870546975	218009	56.56	4000	4040	3950	5230	2825	4030	3993.00	1.47	0	37857	4270	4150	4090	3970	3910	4120	3940	184	1202	1000	2410	5	1	18400000	739	19.88	0.93	12	1.18	202.00	4331.00	6870	20230503	-41.56	2940	20220928	36.56	6870	-41.56	20230503	3075	30.57	20230103	6870	-41.56	20230503	2940	36.56	20220928	7.99	N	075970	1000	184 억		270115	N	N	0	N	00	N
123	20230809	150540	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4015	-15	5	-0.37	822263950	205989	53.44	4000	4040	3950	5230	2825	4030	3991.79	1.47	0	37469	4270	4150	4090	3970	3910	4120	3940	184	1202	1000	2410	5	1	18400000	739	19.88	0.93	12	1.12	202.00	4331.00	6870	20230503	-41.56	2940	20220928	36.56	6870	-41.56	20230503	3075	30.57	20230103	6870	-41.56	20230503	2940	36.56	20220928	7.99	N	075970	1000	184 억		270115	N	N	0	N	00	N
124	20230809	140541	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4010	-20	5	-0.50	585554915	146831	38.09	4000	4040	3950	5230	2825	4030	3987.95	1.47	0	21635	4270	4150	4090	3970	3910	4120	3940	184	1202	1000	2410	5	1	18400000	738	19.85	0.93	12	0.80	202.00	4331.00	6870	20230503	-41.63	2940	20220928	36.39	6870	-41.63	20230503	3075	30.41	20230103	6870	-41.63	20230503	2940	36.39	20220928	7.99	N	075970	1000	184 억		270115	N	N	0	N	00	N
125	20230809	130553	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4005	-25	5	-0.62	513155465	128810	33.42	4000	4030	3950	5230	2825	4030	3983.82	1.47	0	18333	4270	4150	4090	3970	3910	4120	3940	184	1202	1000	2410	5	1	18400000	737	19.83	0.92	12	0.70	202.00	4331.00	6870	20230503	-41.70	2940	20220928	36.22	6870	-41.70	20230503	3075	30.24	20230103	6870	-41.70	20230503	2940	36.22	20220928	7.99	N	075970	1000	184 억		270115	N	N	0	N	00	N
126	20230809	120549	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4000	-30	5	-0.74	464877570	116744	30.29	4000	4030	3950	5230	2825	4030	3982.03	1.47	0	16313	4270	4150	4090	3970	3910	4120	3940	184	1202	1000	2410	5	1	18400000	736	19.80	0.92	12	0.63	202.00	4331.00	6870	20230503	-41.78	2940	20220928	36.05	6870	-41.78	20230503	3075	30.08	20230103	6870	-41.78	20230503	2940	36.05	20220928	7.99	N	075970	1000	184 억		270115	N	N	0	N	00	N
127	20230809	110549	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3990	-40	5	-0.99	401547900	100867	26.17	4000	4030	3950	5230	2825	4030	3980.96	1.47	0	14312	4270	4150	4090	3970	3910	4120	3940	184	1202	1000	2410	5	1	18400000	734	19.75	0.92	12	0.55	202.00	4331.00	6870	20230503	-41.92	2940	20220928	35.71	6870	-41.92	20230503	3075	29.76	20230103	6870	-41.92	20230503	2940	35.71	20220928	7.99	N	075970	1000	184 억		270115	N	N	0	N	00	N
128	20230809	100540	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3995	-35	5	-0.87	312346460	78526	20.37	4000	4030	3950	5230	2825	4030	3977.62	1.47	0	13646	4270	4150	4090	3970	3910	4120	3940	184	1202	1000	2410	5	1	18400000	735	19.78	0.92	12	0.43	202.00	4331.00	6870	20230503	-41.85	2940	20220928	35.88	6870	-41.85	20230503	3075	29.92	20230103	6870	-41.85	20230503	2940	35.88	20220928	7.99	N	075970	1000	184 억		270115	N	N	0	N	00	N
129	20230809	090542	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	3990	-40	5	-0.99	47091605	11820	3.07	4000	4005	3950	5230	2825	4030	3984.06	1.47	0	-328	4270	4150	4090	3970	3910	4120	3940	184	1202	1000	2410	5	1	18400000	734	19.75	0.92	12	0.06	202.00	4331.00	6870	20230503	-41.92	2940	20220928	35.71	6870	-41.92	20230503	3075	29.76	20230103	6870	-41.92	20230503	2940	35.71	20220928	7.99	N	075970	1000	184 억		270115	N	N	0	N	00	N
130	20230808	160553	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4030	-220	5	-5.18	1561160810	380675	64.01	4175	4210	4030	5520	2975	4250	4100.70	2.13	0	-122669	4413	4331	4178	4096	3943	4372	4137	184	1272	1000	2550	5	1	18400000	742	19.95	0.93	12	2.07	202.00	4331.00	6870	20230503	-41.34	2940	20220928	37.07	6870	-41.34	20230503	3075	31.06	20230103	6870	-41.34	20230503	2940	37.07	20220928	8.22	N	075970	1000	184 억		392781	N	N	0	N	00	N
131	20230808	150546	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4040	-210	5	-4.94	1483565600	361432	60.77	4175	4210	4030	5520	2975	4250	4104.15	2.13	0	-120816	4413	4331	4178	4096	3943	4372	4137	184	1272	1000	2550	5	1	18400000	743	20.00	0.93	12	1.96	202.00	4331.00	6870	20230503	-41.19	2940	20220928	37.41	6870	-41.19	20230503	3075	31.38	20230103	6870	-41.19	20230503	2940	37.41	20220928	8.22	N	075970	1000	184 억		392781	N	N	0	N	00	N
132	20230808	140543	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4060	-190	5	-4.47	1252496175	304287	51.16	4175	4210	4050	5520	2975	4250	4115.58	2.13	0	-102886	4413	4331	4178	4096	3943	4372	4137	184	1272	1000	2550	5	1	18400000	747	20.10	0.94	12	1.65	202.00	4331.00	6870	20230503	-40.90	2940	20220928	38.10	6870	-40.90	20230503	3075	32.03	20230103	6870	-40.90	20230503	2940	38.10	20220928	8.22	N	075970	1000	184 억		392781	N	N	0	N	00	N
133	20230808	130536	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4060	-190	5	-4.47	1153274355	279869	47.06	4175	4210	4050	5520	2975	4250	4120.15	2.13	0	-90828	4413	4331	4178	4096	3943	4372	4137	184	1272	1000	2550	5	1	18400000	747	20.10	0.94	12	1.52	202.00	4331.00	6870	20230503	-40.90	2940	20220928	38.10	6870	-40.90	20230503	3075	32.03	20230103	6870	-40.90	20230503	2940	38.10	20220928	8.22	N	075970	1000	184 억		392781	N	N	0	N	00	N
134	20230808	120542	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4075	-175	5	-4.12	990807995	239846	40.33	4175	4210	4060	5520	2975	4250	4130.36	2.13	0	-68136	4413	4331	4178	4096	3943	4372	4137	184	1272	1000	2550	5	1	18400000	750	20.17	0.94	12	1.30	202.00	4331.00	6870	20230503	-40.68	2940	20220928	38.61	6870	-40.68	20230503	3075	32.52	20230103	6870	-40.68	20230503	2940	38.61	20220928	8.22	N	075970	1000	184 억		392781	N	N	0	N	00	N
135	20230808	110535	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4080	-170	5	-4.00	837318735	202149	33.99	4175	4210	4075	5520	2975	4250	4141.37	2.13	0	-42004	4413	4331	4178	4096	3943	4372	4137	184	1272	1000	2550	5	1	18400000	751	20.20	0.94	12	1.10	202.00	4331.00	6870	20230503	-40.61	2940	20220928	38.78	6870	-40.61	20230503	3075	32.68	20230103	6870	-40.61	20230503	2940	38.78	20220928	8.22	N	075970	1000	184 억		392781	N	N	0	N	00	N
136	20230808	100545	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4160	-90	5	-2.12	493386755	118378	19.90	4175	4210	4135	5520	2975	4250	4166.96	2.13	0	16194	4413	4331	4178	4096	3943	4372	4137	184	1272	1000	2550	5	1	18400000	765	20.59	0.96	12	0.64	202.00	4331.00	6870	20230503	-39.45	2940	20220928	41.50	6870	-39.45	20230503	3075	35.28	20230103	6870	-39.45	20230503	2940	41.50	20220928	8.22	N	075970	1000	184 억		392781	N	N	0	N	00	N
137	20230808	090545	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4200	-50	5	-1.18	210671645	50346	8.47	4175	4210	4165	5520	2975	4250	4182.70	2.13	0	20888	4413	4331	4178	4096	3943	4372	4137	184	1272	1000	2550	5	1	18400000	773	20.79	0.97	12	0.27	202.00	4331.00	6870	20230503	-38.86	2940	20220928	42.86	6870	-38.86	20230503	3075	36.59	20230103	6870	-38.86	20230503	2940	42.86	20220928	8.22	N	075970	1000	184 억		392781	N	N	0	N	00	N
138	20230807	160542	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4250	195	2	4.81	2394251165	579067	213.40	4070	4260	4025	5270	2840	4055	4133.40	1.88	0	46904	4158	4106	4053	4001	3948	4080	3975	184	1215	1000	2430	5	1	18400000	782	21.04	0.98	12	3.15	202.00	4331.00	6870	20230503	-38.14	2940	20220928	44.56	6870	-38.14	20230503	3075	38.21	20230103	6870	-38.14	20230503	2940	44.56	20220928	8.20	N	075970	1000	184 억		345217	N	N	0	N	00	N
139	20230807	150541	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4145	90	2	2.22	1773445085	431655	159.07	4070	4170	4025	5270	2840	4055	4108.48	1.88	0	37599	4158	4106	4053	4001	3948	4080	3975	184	1215	1000	2430	5	1	18400000	763	20.52	0.96	12	2.35	202.00	4331.00	6870	20230503	-39.67	2940	20220928	40.99	6870	-39.67	20230503	3075	34.80	20230103	6870	-39.67	20230503	2940	40.99	20220928	8.20	N	075970	1000	184 억		345217	N	N	0	N	00	N
140	20230807	140543	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4110	55	2	1.36	1592180200	387826	142.92	4070	4170	4025	5270	2840	4055	4105.40	1.88	0	35651	4158	4106	4053	4001	3948	4080	3975	184	1215	1000	2430	5	1	18400000	756	20.35	0.95	12	2.11	202.00	4331.00	6870	20230503	-40.17	2940	20220928	39.80	6870	-40.17	20230503	3075	33.66	20230103	6870	-40.17	20230503	2940	39.80	20220928	8.20	N	075970	1000	184 억		345217	N	N	0	N	00	N
141	20230807	130538	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4125	70	2	1.73	1472543125	358706	132.19	4070	4170	4025	5270	2840	4055	4105.15	1.88	0	39906	4158	4106	4053	4001	3948	4080	3975	184	1215	1000	2430	5	1	18400000	759	20.42	0.95	12	1.95	202.00	4331.00	6870	20230503	-39.96	2940	20220928	40.31	6870	-39.96	20230503	3075	34.15	20230103	6870	-39.96	20230503	2940	40.31	20220928	8.20	N	075970	1000	184 억		345217	N	N	0	N	00	N
142	20230807	120537	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4125	70	2	1.73	1265537780	308500	113.69	4070	4170	4025	5270	2840	4055	4102.23	1.88	0	24329	4158	4106	4053	4001	3948	4080	3975	184	1215	1000	2430	5	1	18400000	759	20.42	0.95	12	1.68	202.00	4331.00	6870	20230503	-39.96	2940	20220928	40.31	6870	-39.96	20230503	3075	34.15	20230103	6870	-39.96	20230503	2940	40.31	20220928	8.20	N	075970	1000	184 억		345217	N	N	0	N	00	N
143	20230807	110533	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4085	30	2	0.74	1059496965	258516	95.27	4070	4170	4025	5270	2840	4055	4098.38	1.88	0	1367	4158	4106	4053	4001	3948	4080	3975	184	1215	1000	2430	5	1	18400000	752	20.22	0.94	12	1.40	202.00	4331.00	6870	20230503	-40.54	2940	20220928	38.95	6870	-40.54	20230503	3075	32.85	20230103	6870	-40.54	20230503	2940	38.95	20220928	8.20	N	075970	1000	184 억		345217	N	N	0	N	00	N
144	20230807	100539	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4050	-5	5	-0.12	775242230	188493	69.46	4070	4170	4025	5270	2840	4055	4112.85	1.88	0	-27294	4158	4106	4053	4001	3948	4080	3975	184	1215	1000	2430	5	1	18400000	745	20.05	0.94	12	1.02	202.00	4331.00	6870	20230503	-41.05	2940	20220928	37.76	6870	-41.05	20230503	3075	31.71	20230103	6870	-41.05	20230503	2940	37.76	20220928	8.20	N	075970	1000	184 억		345217	N	N	0	N	00	N
145	20230807	090538	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4125	70	2	1.73	235433850	57158	21.06	4070	4155	4070	5270	2840	4055	4119.01	1.88	0	4319	4158	4106	4053	4001	3948	4080	3975	184	1215	1000	2430	5	1	18400000	759	20.42	0.95	12	0.31	202.00	4331.00	6870	20230503	-39.96	2940	20220928	40.31	6870	-39.96	20230503	3075	34.15	20230103	6870	-39.96	20230503	2940	40.31	20220928	8.20	N	075970	1000	184 억		345217	N	N	0	N	00	N
146	20230804	160533	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4055	-35	5	-0.86	1092636970	269182	37.17	4080	4105	4000	5310	2865	4090	4058.98	1.66	0	40208	4496	4292	4166	3962	3836	4230	3900	184	1222	1000	2450	5	1	18400000	746	20.07	0.94	12	1.46	202.00	4331.00	6870	20230503	-40.98	2940	20220928	37.93	6870	-40.98	20230503	3075	31.87	20230103	6870	-40.98	20230503	2940	37.93	20220928	7.11	N	075970	1000	184 억		305009	N	N	0	N	00	N
147	20230804	150535	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4065	-25	5	-0.61	1027863515	253216	34.97	4080	4105	4000	5310	2865	4090	4059.10	1.66	0	36508	4496	4292	4166	3962	3836	4230	3900	184	1222	1000	2450	5	1	18400000	748	20.12	0.94	12	1.38	202.00	4331.00	6870	20230503	-40.83	2940	20220928	38.27	6870	-40.83	20230503	3075	32.20	20230103	6870	-40.83	20230503	2940	38.27	20220928	7.11	N	075970	1000	184 억		305009	N	N	0	N	00	N
148	20230804	140542	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4055	-35	5	-0.86	867225885	213714	29.51	4080	4105	4000	5310	2865	4090	4057.72	1.66	0	17967	4496	4292	4166	3962	3836	4230	3900	184	1222	1000	2450	5	1	18400000	746	20.07	0.94	12	1.16	202.00	4331.00	6870	20230503	-40.98	2940	20220928	37.93	6870	-40.98	20230503	3075	31.87	20230103	6870	-40.98	20230503	2940	37.93	20220928	7.11	N	075970	1000	184 억		305009	N	N	0	N	00	N
149	20230804	130533	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4050	-40	5	-0.98	750228220	184913	25.54	4080	4105	4000	5310	2865	4090	4057.00	1.66	0	7406	4496	4292	4166	3962	3836	4230	3900	184	1222	1000	2450	5	1	18400000	745	20.05	0.94	12	1.00	202.00	4331.00	6870	20230503	-41.05	2940	20220928	37.76	6870	-41.05	20230503	3075	31.71	20230103	6870	-41.05	20230503	2940	37.76	20220928	7.11	N	075970	1000	184 억		305009	N	N	0	N	00	N
150	20230804	120532	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4070	-20	5	-0.49	550280420	135419	18.70	4080	4105	4000	5310	2865	4090	4063.32	1.66	0	791	4496	4292	4166	3962	3836	4230	3900	184	1222	1000	2450	5	1	18400000	749	20.15	0.94	12	0.74	202.00	4331.00	6870	20230503	-40.76	2940	20220928	38.44	6870	-40.76	20230503	3075	32.36	20230103	6870	-40.76	20230503	2940	38.44	20220928	7.11	N	075970	1000	184 억		305009	N	N	0	N	00	N
151	20230804	110536	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4070	-20	5	-0.49	407858750	100333	13.86	4080	4105	4000	5310	2865	4090	4064.78	1.66	0	5099	4496	4292	4166	3962	3836	4230	3900	184	1222	1000	2450	5	1	18400000	749	20.15	0.94	12	0.55	202.00	4331.00	6870	20230503	-40.76	2940	20220928	38.44	6870	-40.76	20230503	3075	32.36	20230103	6870	-40.76	20230503	2940	38.44	20220928	7.11	N	075970	1000	184 억		305009	N	N	0	N	00	N
152	20230804	100530	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4085	-5	5	-0.12	319217675	78616	10.86	4080	4105	4000	5310	2865	4090	4060.05	1.66	0	8591	4496	4292	4166	3962	3836	4230	3900	184	1222	1000	2450	5	1	18400000	752	20.22	0.94	12	0.43	202.00	4331.00	6870	20230503	-40.54	2940	20220928	38.95	6870	-40.54	20230503	3075	32.85	20230103	6870	-40.54	20230503	2940	38.95	20220928	7.11	N	075970	1000	184 억		305009	N	N	0	N	00	N
153	20230804	090529	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4045	-45	5	-1.10	67750525	16623	2.30	4080	4095	4040	5310	2865	4090	4074.70	1.66	0	-5630	4496	4292	4166	3962	3836	4230	3900	184	1222	1000	2450	5	1	18400000	744	20.02	0.93	12	0.09	202.00	4331.00	6870	20230503	-41.12	2940	20220928	37.59	6870	-41.12	20230503	3075	31.54	20230103	6870	-41.12	20230503	2940	37.59	20220928	7.11	N	075970	1000	184 억		305009	N	N	0	N	00	N
154	20230803	160530	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4090	-215	5	-4.99	2961868815	713760	23.08	4365	4370	4040	5590	3015	4305	4149.56	2.28	0	-115379	4851	4577	4421	4147	3991	4715	4285	184	1287	1000	2580	5	1	18400000	753	20.25	0.94	12	3.88	202.00	4331.00	6870	20230503	-40.47	2940	20220928	39.12	6870	-40.47	20230503	3075	33.01	20230103	6870	-40.47	20230503	2940	39.12	20220928	6.69	N	075970	1000	184 억		420279	N	N	0	N	00	N
155	20230803	150533	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4085	-220	5	-5.11	2799567345	673938	21.79	4365	4370	4040	5590	3015	4305	4153.83	2.28	0	-124536	4851	4577	4421	4147	3991	4715	4285	184	1287	1000	2580	5	1	18400000	752	20.22	0.94	12	3.66	202.00	4331.00	6870	20230503	-40.54	2940	20220928	38.95	6870	-40.54	20230503	3075	32.85	20230103	6870	-40.54	20230503	2940	38.95	20220928	6.69	N	075970	1000	184 억		420279	N	N	0	N	00	N
156	20230803	140528	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4075	-230	5	-5.34	2582874430	620704	20.07	4365	4370	4040	5590	3015	4305	4160.98	2.28	0	-127144	4851	4577	4421	4147	3991	4715	4285	184	1287	1000	2580	5	1	18400000	750	20.17	0.94	12	3.37	202.00	4331.00	6870	20230503	-40.68	2940	20220928	38.61	6870	-40.68	20230503	3075	32.52	20230103	6870	-40.68	20230503	2940	38.61	20220928	6.69	N	075970	1000	184 억		420279	N	N	0	N	00	N
157	20230803	130531	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4070	-235	5	-5.46	2424553200	581952	18.82	4365	4370	4040	5590	3015	4305	4166.01	2.28	0	-108865	4851	4577	4421	4147	3991	4715	4285	184	1287	1000	2580	5	1	18400000	749	20.15	0.94	12	3.16	202.00	4331.00	6870	20230503	-40.76	2940	20220928	38.44	6870	-40.76	20230503	3075	32.36	20230103	6870	-40.76	20230503	2940	38.44	20220928	6.69	N	075970	1000	184 억		420279	N	N	0	N	00	N
158	20230803	120533	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4060	-245	5	-5.69	2219073025	531604	17.19	4365	4370	4040	5590	3015	4305	4174.06	2.28	0	-98235	4851	4577	4421	4147	3991	4715	4285	184	1287	1000	2580	5	1	18400000	747	20.10	0.94	12	2.89	202.00	4331.00	6870	20230503	-40.90	2940	20220928	38.10	6870	-40.90	20230503	3075	32.03	20230103	6870	-40.90	20230503	2940	38.10	20220928	6.69	N	075970	1000	184 억		420279	N	N	0	N	00	N
159	20230803	110527	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4060	-245	5	-5.69	2009111435	479844	15.52	4365	4370	4040	5590	3015	4305	4186.77	2.28	0	-70390	4851	4577	4421	4147	3991	4715	4285	184	1287	1000	2580	5	1	18400000	747	20.10	0.94	12	2.61	202.00	4331.00	6870	20230503	-40.90	2940	20220928	38.10	6870	-40.90	20230503	3075	32.03	20230103	6870	-40.90	20230503	2940	38.10	20220928	6.69	N	075970	1000	184 억		420279	N	N	0	N	00	N
160	20230803	100526	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4235	-70	5	-1.63	1136909240	267660	8.65	4365	4370	4145	5590	3015	4305	4247.38	2.28	0	-15184	4851	4577	4421	4147	3991	4715	4285	184	1287	1000	2580	5	1	18400000	779	20.97	0.98	12	1.45	202.00	4331.00	6870	20230503	-38.36	2940	20220928	44.05	6870	-38.36	20230503	3075	37.72	20230103	6870	-38.36	20230503	2940	44.05	20220928	6.69	N	075970	1000	184 억		420279	N	N	0	N	00	N
161	20230803	090525	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4205	-100	5	-2.32	306730920	71301	2.31	4365	4370	4200	5590	3015	4305	4301.87	2.28	0	-24400	4851	4577	4421	4147	3991	4715	4285	184	1287	1000	2580	5	1	18400000	774	20.82	0.97	12	0.39	202.00	4331.00	6870	20230503	-38.79	2940	20220928	43.03	6870	-38.79	20230503	3075	36.75	20230103	6870	-38.79	20230503	2940	43.03	20220928	6.69	N	075970	1000	184 억		420279	N	N	0	N	00	N
162	20230802	160529	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4305	60	2	1.41	13865506395	3083583	589.71	4275	4695	4265	5510	2975	4245	4496.77	4.71	0	-445816	4568	4406	4293	4131	4018	4350	4075	184	1267	1000	2540	5	1	18400000	792	21.31	0.99	12	16.76	202.00	4331.00	6870	20230503	-37.34	2940	20220928	46.43	6870	-37.34	20230503	3075	40.00	20230103	6870	-37.34	20230503	2940	46.43	20220928	6.67	N	075970	1000	184 억		866181	N	N	0	N	00	N
163	20230802	150537	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4330	85	2	2.00	13608493280	3024163	578.35	4275	4695	4265	5510	2975	4245	4500.05	4.71	0	-462858	4568	4406	4293	4131	4018	4350	4075	184	1267	1000	2540	5	1	18400000	797	21.44	1.00	12	16.44	202.00	4331.00	6870	20230503	-36.97	2940	20220928	47.28	6870	-36.97	20230503	3075	40.81	20230103	6870	-36.97	20230503	2940	47.28	20220928	6.67	N	075970	1000	184 억		866181	N	N	0	N	00	N
164	20230802	140530	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4350	105	2	2.47	13159164625	2920230	558.47	4275	4695	4265	5510	2975	4245	4506.34	4.71	0	-454394	4568	4406	4293	4131	4018	4350	4075	184	1267	1000	2540	5	1	18400000	800	21.53	1.00	12	15.87	202.00	4331.00	6870	20230503	-36.68	2940	20220928	47.96	6870	-36.68	20230503	3075	41.46	20230103	6870	-36.68	20230503	2940	47.96	20220928	6.67	N	075970	1000	184 억		866181	N	N	0	N	00	N
165	20230802	130528	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4425	180	2	4.24	12713252280	2818519	539.02	4275	4695	4265	5510	2975	4245	4510.76	4.71	0	-441921	4568	4406	4293	4131	4018	4350	4075	184	1267	1000	2540	5	1	18400000	814	21.91	1.02	12	15.32	202.00	4331.00	6870	20230503	-35.59	2940	20220928	50.51	6870	-35.59	20230503	3075	43.90	20230103	6870	-35.59	20230503	2940	50.51	20220928	6.67	N	075970	1000	184 억		866181	N	N	0	N	00	N
166	20230802	120524	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4365	120	2	2.83	12448500305	2758158	527.48	4275	4695	4265	5510	2975	4245	4513.48	4.71	0	-435833	4568	4406	4293	4131	4018	4350	4075	184	1267	1000	2540	5	1	18400000	803	21.61	1.01	12	14.99	202.00	4331.00	6870	20230503	-36.46	2940	20220928	48.47	6870	-36.46	20230503	3075	41.95	20230103	6870	-36.46	20230503	2940	48.47	20220928	6.67	N	075970	1000	184 억		866181	N	N	0	N	00	N
167	20230802	110523	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4465	220	2	5.18	11777009030	2605443	498.27	4275	4695	4265	5510	2975	4245	4520.32	4.71	0	-425535	4568	4406	4293	4131	4018	4350	4075	184	1267	1000	2540	5	1	18400000	822	22.10	1.03	12	14.16	202.00	4331.00	6870	20230503	-35.01	2940	20220928	51.87	6870	-35.01	20230503	3075	45.20	20230103	6870	-35.01	20230503	2940	51.87	20220928	6.67	N	075970	1000	184 억		866181	N	N	0	N	00	N
168	20230802	100525	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4425	180	2	4.24	10638737780	2347941	449.03	4275	4695	4265	5510	2975	4245	4531.28	4.71	0	-418292	4568	4406	4293	4131	4018	4350	4075	184	1267	1000	2540	5	1	18400000	814	21.91	1.02	12	12.76	202.00	4331.00	6870	20230503	-35.59	2940	20220928	50.51	6870	-35.59	20230503	3075	43.90	20230103	6870	-35.59	20230503	2940	50.51	20220928	6.67	N	075970	1000	184 억		866181	N	N	0	N	00	N
169	20230802	090524	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4490	245	2	5.77	923964190	209879	40.14	4275	4500	4265	5510	2975	4245	4403.50	4.71	0	43179	4568	4406	4293	4131	4018	4350	4075	184	1267	1000	2540	5	1	18400000	826	22.23	1.04	12	1.14	202.00	4331.00	6870	20230503	-34.64	2940	20220928	52.72	6870	-34.64	20230503	3075	46.02	20230103	6870	-34.64	20230503	2940	52.72	20220928	6.67	N	075970	1000	184 억		866181	N	N	0	N	00	N
170	20230801	160525	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4245	-215	5	-4.82	2218420385	515993	117.47	4395	4455	4180	5790	3125	4460	4299.45	5.26	0	-102022	4603	4531	4413	4341	4223	4567	4377	184	1332	1000	2670	5	1	18400000	781	21.01	0.98	12	2.80	202.00	4331.00	6870	20230503	-38.21	2940	20220928	44.39	6870	-38.21	20230503	3075	38.05	20230103	6870	-38.21	20230503	2940	44.39	20220928	6.69	N	075970	1000	184 억		968649	N	N	0	N	00	N
171	20230801	150522	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4225	-235	5	-5.27	2099910665	488042	111.11	4395	4455	4180	5790	3125	4460	4302.69	5.26	0	-103755	4603	4531	4413	4341	4223	4567	4377	184	1332	1000	2670	5	1	18400000	777	20.92	0.98	12	2.65	202.00	4331.00	6870	20230503	-38.50	2940	20220928	43.71	6870	-38.50	20230503	3075	37.40	20230103	6870	-38.50	20230503	2940	43.71	20220928	6.69	N	075970	1000	184 억		968649	N	N	0	N	00	N
172	20230801	140533	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4220	-240	5	-5.38	1999649265	464324	105.71	4395	4455	4180	5790	3125	4460	4306.55	5.26	0	-102962	4603	4531	4413	4341	4223	4567	4377	184	1332	1000	2670	5	1	18400000	776	20.89	0.97	12	2.52	202.00	4331.00	6870	20230503	-38.57	2940	20220928	43.54	6870	-38.57	20230503	3075	37.24	20230103	6870	-38.57	20230503	2940	43.54	20220928	6.69	N	075970	1000	184 억		968649	N	N	0	N	00	N
173	20230801	130521	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4280	-180	5	-4.04	1519351150	350463	79.79	4395	4455	4265	5790	3125	4460	4335.23	5.26	0	-81565	4603	4531	4413	4341	4223	4567	4377	184	1332	1000	2670	5	1	18400000	788	21.19	0.99	12	1.90	202.00	4331.00	6870	20230503	-37.70	2940	20220928	45.58	6870	-37.70	20230503	3075	39.19	20230103	6870	-37.70	20230503	2940	45.58	20220928	6.69	N	075970	1000	184 억		968649	N	N	0	N	00	N
174	20230801	120521	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4330	-130	5	-2.91	1178268575	271224	61.75	4395	4455	4310	5790	3125	4460	4344.22	5.26	0	-36447	4603	4531	4413	4341	4223	4567	4377	184	1332	1000	2670	5	1	18400000	797	21.44	1.00	12	1.47	202.00	4331.00	6870	20230503	-36.97	2940	20220928	47.28	6870	-36.97	20230503	3075	40.81	20230103	6870	-36.97	20230503	2940	47.28	20220928	6.69	N	075970	1000	184 억		968649	N	N	0	N	00	N
175	20230801	110519	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4320	-140	5	-3.14	1075776050	247542	56.36	4395	4455	4310	5790	3125	4460	4345.79	5.26	0	-32131	4603	4531	4413	4341	4223	4567	4377	184	1332	1000	2670	5	1	18400000	795	21.39	1.00	12	1.35	202.00	4331.00	6870	20230503	-37.12	2940	20220928	46.94	6870	-37.12	20230503	3075	40.49	20230103	6870	-37.12	20230503	2940	46.94	20220928	6.69	N	075970	1000	184 억		968649	N	N	0	N	00	N
176	20230801	100523	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4340	-120	5	-2.69	860642445	197858	45.04	4395	4455	4310	5790	3125	4460	4349.74	5.26	0	-22221	4603	4531	4413	4341	4223	4567	4377	184	1332	1000	2670	5	1	18400000	799	21.49	1.00	12	1.08	202.00	4331.00	6870	20230503	-36.83	2940	20220928	47.62	6870	-36.83	20230503	3075	41.14	20230103	6870	-36.83	20230503	2940	47.62	20220928	6.69	N	075970	1000	184 억		968649	N	N	0	N	00	N
177	20230801	090518	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4330	-130	5	-2.91	354203210	81098	18.46	4395	4455	4310	5790	3125	4460	4367.48	5.26	0	-16060	4603	4531	4413	4341	4223	4567	4377	184	1332	1000	2670	5	1	18400000	797	21.44	1.00	12	0.44	202.00	4331.00	6870	20230503	-36.97	2940	20220928	47.28	6870	-36.97	20230503	3075	40.81	20230103	6870	-36.97	20230503	2940	47.28	20220928	6.69	N	075970	1000	184 억		968649	N	N	0	N	00	N