KissMeData/023410/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	160344	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3565	10	2	0.28	194984245	54745	186.39	3555	3580	3545	4620	2490	3555	3561.68	3.50	0	4449	3585	3570	3560	3545	3535	3565	3540	387	1065	500	2630	5	1	77310863	2756	9.66	0.29	12	0.07	369.00	12086.00	4000	20221212	-10.88	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4000	-10.88	20221212	3180	12.11	20220930	1.39	N	023410	500	386 억		2707820	N	N	5	N	00	N
3	20230831	150436	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3565	10	2	0.28	185582600	52105	177.40	3555	3580	3545	4620	2490	3555	3561.70	3.50	0	3717	3585	3570	3560	3545	3535	3565	3540	387	1065	500	2630	5	1	77310863	2756	9.66	0.29	12	0.07	369.00	12086.00	4000	20221212	-10.88	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4000	-10.88	20221212	3180	12.11	20220930	1.39	N	023410	500	386 억		2707820	N	N	47	N	00	N
4	20230831	140454	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3560	5	2	0.14	153032160	42972	146.31	3555	3580	3545	4620	2490	3555	3561.21	3.50	0	2208	3585	3570	3560	3545	3535	3565	3540	387	1065	500	2630	5	1	77310863	2752	9.65	0.29	12	0.06	369.00	12086.00	4000	20221212	-11.00	3180	20220930	11.95	3800	-6.32	20230202	3185	11.77	20230324	4000	-11.00	20221212	3180	11.95	20220930	1.39	N	023410	500	386 억		2707820	N	N	47	N	00	N
5	20230831	130446	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3555	0	3	0.00	134014710	37627	128.11	3555	3580	3545	4620	2490	3555	3561.66	3.50	0	1935	3585	3570	3560	3545	3535	3565	3540	387	1065	500	2630	5	1	77310863	2748	9.63	0.29	12	0.05	369.00	12086.00	4000	20221212	-11.12	3180	20220930	11.79	3800	-6.45	20230202	3185	11.62	20230324	4000	-11.12	20221212	3180	11.79	20220930	1.39	N	023410	500	386 억		2707820	N	N	47	N	00	N
6	20230831	120450	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3570	15	2	0.42	106851190	30004	102.16	3555	3580	3545	4620	2490	3555	3561.23	3.50	0	1351	3585	3570	3560	3545	3535	3565	3540	387	1065	500	2630	5	1	77310863	2760	9.67	0.30	12	0.04	369.00	12086.00	4000	20221212	-10.75	3180	20220930	12.26	3800	-6.05	20230202	3185	12.09	20230324	4000	-10.75	20221212	3180	12.26	20220930	1.39	N	023410	500	386 억		2707820	N	N	47	N	00	N
7	20230831	110641	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3560	5	2	0.14	78458755	22037	75.03	3555	3580	3545	4620	2490	3555	3560.32	3.50	0	155	3585	3570	3560	3545	3535	3565	3540	387	1065	500	2630	5	1	77310863	2752	9.65	0.29	12	0.03	369.00	12086.00	4000	20221212	-11.00	3180	20220930	11.95	3800	-6.32	20230202	3185	11.77	20230324	4000	-11.00	20221212	3180	11.95	20220930	1.39	N	023410	500	386 억		2707820	N	N	47	N	00	N
8	20230831	100520	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3560	5	2	0.14	48201665	13536	46.09	3555	3580	3545	4620	2490	3555	3561.00	3.50	0	-1805	3585	3570	3560	3545	3535	3565	3540	387	1065	500	2630	5	1	77310863	2752	9.65	0.29	12	0.02	369.00	12086.00	4000	20221212	-11.00	3180	20220930	11.95	3800	-6.32	20230202	3185	11.77	20230324	4000	-11.00	20221212	3180	11.95	20220930	1.39	N	023410	500	386 억		2707820	N	N	47	N	00	N
9	20230831	090414	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3545	-10	5	-0.28	7301080	2057	7.00	3555	3560	3545	4620	2490	3555	3549.38	3.50	0	-2004	3585	3570	3560	3545	3535	3565	3540	387	1065	500	2630	5	1	77310863	2741	9.61	0.29	12	0.00	369.00	12086.00	4000	20221212	-11.38	3180	20220930	11.48	3800	-6.71	20230202	3185	11.30	20230324	4000	-11.38	20221212	3180	11.48	20220930	1.39	N	023410	500	386 억		2707820	N	N	47	N	00	N
10	20230830	160346	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3555	0	3	0.00	104533345	29371	40.02	3570	3575	3550	4620	2490	3555	3559.08	3.51	0	-2617	3598	3576	3548	3526	3498	3587	3537	387	1065	500	2630	5	1	77310863	2748	9.63	0.29	12	0.04	369.00	12086.00	4000	20221212	-11.12	3180	20220930	11.79	3800	-6.45	20230202	3185	11.62	20230324	4000	-11.12	20221212	3180	11.79	20220930	1.47	N	023410	500	386 억		2710437	N	N	47	N	00	N
11	20230830	150426	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3560	5	2	0.14	98602555	27703	37.75	3570	3575	3550	4620	2490	3555	3559.27	3.51	0	-2732	3598	3576	3548	3526	3498	3587	3537	387	1065	500	2630	5	1	77310863	2752	9.65	0.29	12	0.04	369.00	12086.00	4000	20221212	-11.00	3180	20220930	11.95	3800	-6.32	20230202	3185	11.77	20230324	4000	-11.00	20221212	3180	11.95	20220930	1.47	N	023410	500	386 억		2710437	N	N	71	N	00	N
12	20230830	140448	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3555	0	3	0.00	86516525	24303	33.12	3570	3575	3550	4620	2490	3555	3559.91	3.51	0	-3266	3598	3576	3548	3526	3498	3587	3537	387	1065	500	2630	5	1	77310863	2748	9.63	0.29	12	0.03	369.00	12086.00	4000	20221212	-11.12	3180	20220930	11.79	3800	-6.45	20230202	3185	11.62	20230324	4000	-11.12	20221212	3180	11.79	20220930	1.47	N	023410	500	386 억		2710437	N	N	71	N	00	N
13	20230830	130435	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3555	0	3	0.00	80605715	22639	30.85	3570	3575	3550	4620	2490	3555	3560.48	3.51	0	-3413	3598	3576	3548	3526	3498	3587	3537	387	1065	500	2630	5	1	77310863	2748	9.63	0.29	12	0.03	369.00	12086.00	4000	20221212	-11.12	3180	20220930	11.79	3800	-6.45	20230202	3185	11.62	20230324	4000	-11.12	20221212	3180	11.79	20220930	1.47	N	023410	500	386 억		2710437	N	N	71	N	00	N
14	20230830	120444	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3565	10	2	0.28	71707405	20137	27.44	3570	3575	3550	4620	2490	3555	3560.98	3.51	0	-3177	3598	3576	3548	3526	3498	3587	3537	387	1065	500	2630	5	1	77310863	2756	9.66	0.29	12	0.03	369.00	12086.00	4000	20221212	-10.88	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4000	-10.88	20221212	3180	12.11	20220930	1.47	N	023410	500	386 억		2710437	N	N	71	N	00	N
15	20230830	110639	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3565	10	2	0.28	54748865	15370	20.94	3570	3575	3550	4620	2490	3555	3562.06	3.51	0	-1210	3598	3576	3548	3526	3498	3587	3537	387	1065	500	2630	5	1	77310863	2756	9.66	0.29	12	0.02	369.00	12086.00	4000	20221212	-10.88	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4000	-10.88	20221212	3180	12.11	20220930	1.47	N	023410	500	386 억		2710437	N	N	71	N	00	N
16	20230830	100505	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3565	10	2	0.28	46656640	13099	17.85	3570	3575	3550	4620	2490	3555	3561.85	3.51	0	-1270	3598	3576	3548	3526	3498	3587	3537	387	1065	500	2630	5	1	77310863	2756	9.66	0.29	12	0.02	369.00	12086.00	4000	20221212	-10.88	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4000	-10.88	20221212	3180	12.11	20220930	1.47	N	023410	500	386 억		2710437	N	N	71	N	00	N
17	20230830	090410	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3550	-5	5	-0.14	7299115	2051	2.79	3570	3570	3550	4620	2490	3555	3558.81	3.51	0	-1608	3598	3576	3548	3526	3498	3587	3537	387	1065	500	2630	5	1	77310863	2745	9.62	0.29	12	0.00	369.00	12086.00	4000	20221212	-11.25	3180	20220930	11.64	3800	-6.58	20230202	3185	11.46	20230324	4000	-11.25	20221212	3180	11.64	20220930	1.47	N	023410	500	386 억		2710437	N	N	71	N	00	N
18	20230829	160343	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3555	5	2	0.14	257854870	72676	39.97	3520	3570	3520	4615	2485	3550	3548.00	3.49	0	9441	3600	3575	3535	3510	3470	3587	3522	387	1065	500	2620	5	1	77310863	2748	9.63	0.29	12	0.09	369.00	12086.00	4000	20221212	-11.12	3180	20220930	11.79	3800	-6.45	20230202	3185	11.62	20230324	4000	-11.12	20221212	3180	11.79	20220930	1.49	N	023410	500	386 억		2700996	N	N	71	N	00	N
19	20230829	150427	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3555	5	2	0.14	230695370	65027	35.76	3520	3570	3520	4615	2485	3550	3547.69	3.49	0	9923	3600	3575	3535	3510	3470	3587	3522	387	1065	500	2620	5	1	77310863	2748	9.63	0.29	12	0.08	369.00	12086.00	4000	20221212	-11.12	3180	20220930	11.79	3800	-6.45	20230202	3185	11.62	20230324	4000	-11.12	20221212	3180	11.79	20220930	1.49	N	023410	500	386 억		2700996	N	N	311	N	00	N
20	20230829	140457	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3550	0	3	0.00	206759515	58283	32.05	3520	3570	3520	4615	2485	3550	3547.51	3.49	0	9486	3600	3575	3535	3510	3470	3587	3522	387	1065	500	2620	5	1	77310863	2745	9.62	0.29	12	0.08	369.00	12086.00	4000	20221212	-11.25	3180	20220930	11.64	3800	-6.58	20230202	3185	11.46	20230324	4000	-11.25	20221212	3180	11.64	20220930	1.49	N	023410	500	386 억		2700996	N	N	311	N	00	N
21	20230829	130439	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3540	-10	5	-0.28	198550920	55965	30.78	3520	3570	3520	4615	2485	3550	3547.77	3.49	0	9465	3600	3575	3535	3510	3470	3587	3522	387	1065	500	2620	5	1	77310863	2737	9.59	0.29	12	0.07	369.00	12086.00	4000	20221212	-11.50	3180	20220930	11.32	3800	-6.84	20230202	3185	11.15	20230324	4000	-11.50	20221212	3180	11.32	20220930	1.49	N	023410	500	386 억		2700996	N	N	311	N	00	N
22	20230829	120452	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3555	5	2	0.14	131267670	36952	20.32	3520	3570	3520	4615	2485	3550	3552.38	3.49	0	6976	3600	3575	3535	3510	3470	3587	3522	387	1065	500	2620	5	1	77310863	2748	9.63	0.29	12	0.05	369.00	12086.00	4000	20221212	-11.12	3180	20220930	11.79	3800	-6.45	20230202	3185	11.62	20230324	4000	-11.12	20221212	3180	11.79	20220930	1.49	N	023410	500	386 억		2700996	N	N	311	N	00	N
23	20230829	110729	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3550	0	3	0.00	120442155	33901	18.64	3520	3570	3520	4615	2485	3550	3552.76	3.49	0	6324	3600	3575	3535	3510	3470	3587	3522	387	1065	500	2620	5	1	77310863	2745	9.62	0.29	12	0.04	369.00	12086.00	4000	20221212	-11.25	3180	20220930	11.64	3800	-6.58	20230202	3185	11.46	20230324	4000	-11.25	20221212	3180	11.64	20220930	1.49	N	023410	500	386 억		2700996	N	N	311	N	00	N
24	20230829	100523	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3560	10	2	0.28	88073625	24799	13.64	3520	3570	3520	4615	2485	3550	3551.50	3.49	0	4022	3600	3575	3535	3510	3470	3587	3522	387	1065	500	2620	5	1	77310863	2752	9.65	0.29	12	0.03	369.00	12086.00	4000	20221212	-11.00	3180	20220930	11.95	3800	-6.32	20230202	3185	11.77	20230324	4000	-11.00	20221212	3180	11.95	20220930	1.49	N	023410	500	386 억		2700996	N	N	311	N	00	N
25	20230829	090334	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3520	-30	5	-0.85	9136470	2595	1.43	3520	3550	3520	4615	2485	3550	3520.80	3.49	0	-95	3600	3575	3535	3510	3470	3587	3522	387	1065	500	2620	5	1	77310863	2721	9.54	0.29	12	0.00	369.00	12086.00	4000	20221212	-12.00	3180	20220930	10.69	3800	-7.37	20230202	3185	10.52	20230324	4000	-12.00	20221212	3180	10.69	20220930	1.49	N	023410	500	386 억		2700996	N	N	311	N	00	N
26	20230828	160334	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3550	30	2	0.85	641958465	181694	277.84	3520	3560	3495	4575	2465	3520	3533.18	3.40	0	71532	3566	3542	3516	3492	3466	3545	3495	387	1055	500	2600	5	1	77310863	2745	9.62	0.29	12	0.24	369.00	12086.00	4000	20221212	-11.25	3180	20220930	11.64	3800	-6.58	20230202	3185	11.46	20230324	4000	-11.25	20221212	3180	11.64	20220930	1.46	N	023410	500	386 억		2629464	N	N	311	N	00	N
27	20230828	150338	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3540	20	2	0.57	589642785	166936	255.27	3520	3560	3495	4575	2465	3520	3532.15	3.40	0	68505	3566	3542	3516	3492	3466	3545	3495	387	1055	500	2600	5	1	77310863	2737	9.59	0.29	12	0.22	369.00	12086.00	4000	20221212	-11.50	3180	20220930	11.32	3800	-6.84	20230202	3185	11.15	20230324	4000	-11.50	20221212	3180	11.32	20220930	1.46	N	023410	500	386 억		2629464	N	N	65	N	00	N
28	20230828	140337	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3545	25	2	0.71	544898070	154286	235.93	3520	3560	3495	4575	2465	3520	3531.74	3.40	0	66318	3566	3542	3516	3492	3466	3545	3495	387	1055	500	2600	5	1	77310863	2741	9.61	0.29	12	0.20	369.00	12086.00	4000	20221212	-11.38	3180	20220930	11.48	3800	-6.71	20230202	3185	11.30	20230324	4000	-11.38	20221212	3180	11.48	20220930	1.46	N	023410	500	386 억		2629464	N	N	65	N	00	N
29	20230828	130341	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3540	20	2	0.57	525880615	148917	227.72	3520	3560	3495	4575	2465	3520	3531.37	3.40	0	64267	3566	3542	3516	3492	3466	3545	3495	387	1055	500	2600	5	1	77310863	2737	9.59	0.29	12	0.19	369.00	12086.00	4000	20221212	-11.50	3180	20220930	11.32	3800	-6.84	20230202	3185	11.15	20230324	4000	-11.50	20221212	3180	11.32	20220930	1.46	N	023410	500	386 억		2629464	N	N	65	N	00	N
30	20230828	120338	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3535	15	2	0.43	457229045	129516	198.05	3520	3560	3495	4575	2465	3520	3530.29	3.40	0	55879	3566	3542	3516	3492	3466	3545	3495	387	1055	500	2600	5	1	77310863	2733	9.58	0.29	12	0.17	369.00	12086.00	4000	20221212	-11.62	3180	20220930	11.16	3800	-6.97	20230202	3185	10.99	20230324	4000	-11.62	20221212	3180	11.16	20220930	1.46	N	023410	500	386 억		2629464	N	N	65	N	00	N
31	20230828	110336	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3545	25	2	0.71	275082865	77886	119.10	3520	3560	3495	4575	2465	3520	3531.87	3.40	0	22910	3566	3542	3516	3492	3466	3545	3495	387	1055	500	2600	5	1	77310863	2741	9.61	0.29	12	0.10	369.00	12086.00	4000	20221212	-11.38	3180	20220930	11.48	3800	-6.71	20230202	3185	11.30	20230324	4000	-11.38	20221212	3180	11.48	20220930	1.46	N	023410	500	386 억		2629464	N	N	65	N	00	N
32	20230828	100331	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3545	25	2	0.71	233961255	66312	101.40	3520	3555	3495	4575	2465	3520	3528.19	3.40	0	20443	3566	3542	3516	3492	3466	3545	3495	387	1055	500	2600	5	1	77310863	2741	9.61	0.29	12	0.09	369.00	12086.00	4000	20221212	-11.38	3180	20220930	11.48	3800	-6.71	20230202	3185	11.30	20230324	4000	-11.38	20221212	3180	11.48	20220930	1.46	N	023410	500	386 억		2629464	N	N	65	N	00	N
33	20230828	090337	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3525	5	2	0.14	1640575	466	0.71	3520	3525	3520	4575	2465	3520	3520.55	3.40	0	-218	3566	3542	3516	3492	3466	3545	3495	387	1055	500	2600	5	1	77310863	2725	9.55	0.29	12	0.00	369.00	12086.00	4000	20221212	-11.88	3180	20220930	10.85	3800	-7.24	20230202	3185	10.68	20230324	4000	-11.88	20221212	3180	10.85	20220930	1.46	N	023410	500	386 억		2629464	N	N	65	N	00	N
34	20230825	160334	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3520	-20	5	-0.56	217959760	62028	113.11	3520	3540	3490	4600	2480	3540	3513.89	3.39	0	10366	3606	3572	3516	3482	3426	3590	3500	387	1060	500	2610	5	1	77310863	2721	9.54	0.29	12	0.08	369.00	12086.00	4000	20221212	-12.00	3180	20220930	10.69	3800	-7.37	20230202	3185	10.52	20230324	4000	-12.00	20221212	3180	10.69	20220930	1.42	N	023410	500	386 억		2618456	N	N	65	N	00	N
35	20230825	150336	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3510	-30	5	-0.85	207239430	58979	107.55	3520	3540	3490	4600	2480	3540	3513.78	3.39	0	9408	3606	3572	3516	3482	3426	3590	3500	387	1060	500	2610	5	1	77310863	2714	9.51	0.29	12	0.08	369.00	12086.00	4000	20221212	-12.25	3180	20220930	10.38	3800	-7.63	20230202	3185	10.20	20230324	4000	-12.25	20221212	3180	10.38	20220930	1.42	N	023410	500	386 억		2618456	N	N	265	N	00	N
36	20230825	140335	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3520	-20	5	-0.56	155219850	44140	80.49	3520	3540	3495	4600	2480	3540	3516.53	3.39	0	5830	3606	3572	3516	3482	3426	3590	3500	387	1060	500	2610	5	1	77310863	2721	9.54	0.29	12	0.06	369.00	12086.00	4000	20221212	-12.00	3180	20220930	10.69	3800	-7.37	20230202	3185	10.52	20230324	4000	-12.00	20221212	3180	10.69	20220930	1.42	N	023410	500	386 억		2618456	N	N	265	N	00	N
37	20230825	130335	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3525	-15	5	-0.42	120474140	34270	62.49	3520	3540	3495	4600	2480	3540	3515.44	3.39	0	2391	3606	3572	3516	3482	3426	3590	3500	387	1060	500	2610	5	1	77310863	2725	9.55	0.29	12	0.04	369.00	12086.00	4000	20221212	-11.88	3180	20220930	10.85	3800	-7.24	20230202	3185	10.68	20230324	4000	-11.88	20221212	3180	10.85	20220930	1.42	N	023410	500	386 억		2618456	N	N	265	N	00	N
38	20230825	120335	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3530	-10	5	-0.28	98225810	27944	50.96	3520	3540	3495	4600	2480	3540	3515.09	3.39	0	1732	3606	3572	3516	3482	3426	3590	3500	387	1060	500	2610	5	1	77310863	2729	9.57	0.29	12	0.04	369.00	12086.00	4000	20221212	-11.75	3180	20220930	11.01	3800	-7.11	20230202	3185	10.83	20230324	4000	-11.75	20221212	3180	11.01	20220930	1.42	N	023410	500	386 억		2618456	N	N	265	N	00	N
39	20230825	110335	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3540	0	3	0.00	53610500	15281	27.86	3520	3540	3495	4600	2480	3540	3508.31	3.39	0	538	3606	3572	3516	3482	3426	3590	3500	387	1060	500	2610	5	1	77310863	2737	9.59	0.29	12	0.02	369.00	12086.00	4000	20221212	-11.50	3180	20220930	11.32	3800	-6.84	20230202	3185	11.15	20230324	4000	-11.50	20221212	3180	11.32	20220930	1.42	N	023410	500	386 억		2618456	N	N	265	N	00	N
40	20230825	100335	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3515	-25	5	-0.71	25089795	7160	13.06	3520	3520	3495	4600	2480	3540	3504.16	3.39	0	-523	3606	3572	3516	3482	3426	3590	3500	387	1060	500	2610	5	1	77310863	2717	9.53	0.29	12	0.01	369.00	12086.00	4000	20221212	-12.12	3180	20220930	10.53	3800	-7.50	20230202	3185	10.36	20230324	4000	-12.12	20221212	3180	10.53	20220930	1.42	N	023410	500	386 억		2618456	N	N	265	N	00	N
41	20230825	090336	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3500	-40	5	-1.13	5425905	1546	2.82	3520	3520	3500	4600	2480	3540	3509.62	3.39	0	-1500	3606	3572	3516	3482	3426	3590	3500	387	1060	500	2610	5	1	77310863	2706	9.49	0.29	12	0.00	369.00	12086.00	4000	20221212	-12.50	3180	20220930	10.06	3800	-7.89	20230202	3185	9.89	20230324	4000	-12.50	20221212	3180	10.06	20220930	1.42	N	023410	500	386 억		2618456	N	N	265	N	00	N
42	20230824	160332	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3540	40	2	1.14	191550460	54650	63.13	3500	3550	3460	4550	2450	3500	3505.04	3.40	0	-6292	3540	3520	3495	3475	3450	3507	3462	387	1050	500	2590	5	1	77310863	2737	9.59	0.29	12	0.07	369.00	12086.00	4000	20221212	-11.50	3180	20220930	11.32	3800	-6.84	20230202	3185	11.15	20230324	4000	-11.50	20221212	3180	11.32	20220930	1.45	N	023410	500	386 억		2624748	N	N	265	N	00	N
43	20230824	150331	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3510	10	2	0.29	132789250	38003	43.90	3500	3510	3460	4550	2450	3500	3494.18	3.40	0	-4439	3540	3520	3495	3475	3450	3507	3462	387	1050	500	2590	5	1	77310863	2714	9.51	0.29	12	0.05	369.00	12086.00	4000	20221212	-12.25	3180	20220930	10.38	3800	-7.63	20230202	3185	10.20	20230324	4000	-12.25	20221212	3180	10.38	20220930	1.45	N	023410	500	386 억		2624748	N	N	12	N	00	N
44	20230824	140333	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3495	-5	5	-0.14	84509130	24199	27.95	3500	3505	3460	4550	2450	3500	3492.26	3.40	0	-3245	3540	3520	3495	3475	3450	3507	3462	387	1050	500	2590	5	1	77310863	2702	9.47	0.29	12	0.03	369.00	12086.00	4000	20221212	-12.62	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4000	-12.62	20221212	3180	9.91	20220930	1.45	N	023410	500	386 억		2624748	N	N	12	N	00	N
45	20230824	130334	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3500	0	3	0.00	75956585	21754	25.13	3500	3505	3460	4550	2450	3500	3491.61	3.40	0	-3188	3540	3520	3495	3475	3450	3507	3462	387	1050	500	2590	5	1	77310863	2706	9.49	0.29	12	0.03	369.00	12086.00	4000	20221212	-12.50	3180	20220930	10.06	3800	-7.89	20230202	3185	9.89	20230324	4000	-12.50	20221212	3180	10.06	20220930	1.45	N	023410	500	386 억		2624748	N	N	12	N	00	N
46	20230824	120334	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3500	0	3	0.00	68992130	19763	22.83	3500	3505	3460	4550	2450	3500	3490.97	3.40	0	-2387	3540	3520	3495	3475	3450	3507	3462	387	1050	500	2590	5	1	77310863	2706	9.49	0.29	12	0.03	369.00	12086.00	4000	20221212	-12.50	3180	20220930	10.06	3800	-7.89	20230202	3185	9.89	20230324	4000	-12.50	20221212	3180	10.06	20220930	1.45	N	023410	500	386 억		2624748	N	N	12	N	00	N
47	20230824	110333	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3495	-5	5	-0.14	46220305	13248	15.30	3500	3505	3460	4550	2450	3500	3488.85	3.40	0	-2391	3540	3520	3495	3475	3450	3507	3462	387	1050	500	2590	5	1	77310863	2702	9.47	0.29	12	0.02	369.00	12086.00	4000	20221212	-12.62	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4000	-12.62	20221212	3180	9.91	20220930	1.45	N	023410	500	386 억		2624748	N	N	12	N	00	N
48	20230824	100332	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3490	-10	5	-0.29	13729940	3937	4.55	3500	3505	3460	4550	2450	3500	3487.41	3.40	0	-532	3540	3520	3495	3475	3450	3507	3462	387	1050	500	2590	5	1	77310863	2698	9.46	0.29	12	0.01	369.00	12086.00	4000	20221212	-12.75	3180	20220930	9.75	3800	-8.16	20230202	3185	9.58	20230324	4000	-12.75	20221212	3180	9.75	20220930	1.45	N	023410	500	386 억		2624748	N	N	12	N	00	N
49	20230824	090334	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3500	0	3	0.00	4980500	1423	1.64	3500	3500	3500	4550	2450	3500	3500.00	3.40	0	-608	3540	3520	3495	3475	3450	3507	3462	387	1050	500	2590	5	1	77310863	2706	9.49	0.29	12	0.00	369.00	12086.00	4000	20221212	-12.50	3180	20220930	10.06	3800	-7.89	20230202	3185	9.89	20230324	4000	-12.50	20221212	3180	10.06	20220930	1.45	N	023410	500	386 억		2624748	N	N	12	N	00	N
50	20230823	160331	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3500	-35	5	-0.99	302004355	86550	38.56	3510	3515	3470	4595	2475	3535	3489.36	3.42	0	-23863	3605	3570	3535	3500	3465	3552	3482	387	1060	500	2610	5	1	77310863	2706	9.49	0.29	12	0.11	369.00	12086.00	4000	20221212	-12.50	3180	20220930	10.06	3800	-7.89	20230202	3185	9.89	20230324	4000	-12.50	20221212	3180	10.06	20220930	1.41	N	023410	500	386 억		2645228	N	N	12	N	00	N
51	20230823	150332	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3480	-55	5	-1.56	287043545	82255	36.65	3510	3515	3470	4595	2475	3535	3489.68	3.42	0	-23682	3605	3570	3535	3500	3465	3552	3482	387	1060	500	2610	5	1	77310863	2690	9.43	0.29	12	0.11	369.00	12086.00	4000	20221212	-13.00	3180	20220930	9.43	3800	-8.42	20230202	3185	9.26	20230324	4000	-13.00	20221212	3180	9.43	20220930	1.41	N	023410	500	386 억		2645228	N	N	260	N	00	N
52	20230823	140334	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3485	-50	5	-1.41	208225715	59600	26.55	3510	3515	3475	4595	2475	3535	3493.72	3.42	0	-17968	3605	3570	3535	3500	3465	3552	3482	387	1060	500	2610	5	1	77310863	2694	9.44	0.29	12	0.08	369.00	12086.00	4000	20221212	-12.88	3180	20220930	9.59	3800	-8.29	20230202	3185	9.42	20230324	4000	-12.88	20221212	3180	9.59	20220930	1.41	N	023410	500	386 억		2645228	N	N	260	N	00	N
53	20230823	130333	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3495	-40	5	-1.13	171569750	49081	21.87	3510	3515	3490	4595	2475	3535	3495.64	3.42	0	-12204	3605	3570	3535	3500	3465	3552	3482	387	1060	500	2610	5	1	77310863	2702	9.47	0.29	12	0.06	369.00	12086.00	4000	20221212	-12.62	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4000	-12.62	20221212	3180	9.91	20220930	1.41	N	023410	500	386 억		2645228	N	N	260	N	00	N
54	20230823	120334	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3495	-40	5	-1.13	148731050	42550	18.96	3510	3515	3490	4595	2475	3535	3495.44	3.42	0	-10873	3605	3570	3535	3500	3465	3552	3482	387	1060	500	2610	5	1	77310863	2702	9.47	0.29	12	0.06	369.00	12086.00	4000	20221212	-12.62	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4000	-12.62	20221212	3180	9.91	20220930	1.41	N	023410	500	386 억		2645228	N	N	260	N	00	N
55	20230823	110332	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3495	-40	5	-1.13	97783140	27957	12.46	3510	3515	3490	4595	2475	3535	3497.63	3.42	0	-9067	3605	3570	3535	3500	3465	3552	3482	387	1060	500	2610	5	1	77310863	2702	9.47	0.29	12	0.04	369.00	12086.00	4000	20221212	-12.62	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4000	-12.62	20221212	3180	9.91	20220930	1.41	N	023410	500	386 억		2645228	N	N	260	N	00	N
56	20230823	100332	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3500	-35	5	-0.99	61044295	17455	7.78	3510	3510	3490	4595	2475	3535	3497.24	3.42	0	-8872	3605	3570	3535	3500	3465	3552	3482	387	1060	500	2610	5	1	77310863	2706	9.49	0.29	12	0.02	369.00	12086.00	4000	20221212	-12.50	3180	20220930	10.06	3800	-7.89	20230202	3185	9.89	20230324	4000	-12.50	20221212	3180	10.06	20220930	1.41	N	023410	500	386 억		2645228	N	N	260	N	00	N
57	20230823	090336	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3495	-40	5	-1.13	25772430	7362	3.28	3510	3510	3495	4595	2475	3535	3500.74	3.42	0	-6858	3605	3570	3535	3500	3465	3552	3482	387	1060	500	2610	5	1	77310863	2702	9.47	0.29	12	0.01	369.00	12086.00	4000	20221212	-12.62	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4000	-12.62	20221212	3180	9.91	20220930	1.41	N	023410	500	386 억		2645228	N	N	260	N	00	N
58	20230822	160330	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3535	-30	5	-0.84	790183080	224443	196.28	3570	3570	3500	4630	2500	3565	3520.63	3.38	0	28762	3605	3585	3560	3540	3515	3595	3550	387	1065	500	2630	5	1	77310863	2733	9.58	0.29	12	0.29	369.00	12086.00	4035	20220819	-12.39	3180	20220930	11.16	3800	-6.97	20230202	3185	10.99	20230324	4000	-11.62	20221212	3180	11.16	20220930	1.39	N	023410	500	386 억		2616610	N	N	260	N	00	N
59	20230822	150330	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3505	-60	5	-1.68	688408495	195395	170.88	3570	3570	3500	4630	2500	3565	3523.16	3.38	0	30402	3605	3585	3560	3540	3515	3595	3550	387	1065	500	2630	5	1	77310863	2710	9.50	0.29	12	0.25	369.00	12086.00	4035	20220819	-13.14	3180	20220930	10.22	3800	-7.76	20230202	3185	10.05	20230324	4000	-12.38	20221212	3180	10.22	20220930	1.39	N	023410	500	386 억		2616610	N	N	26	N	00	N
60	20230822	140333	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3515	-50	5	-1.40	650016060	184444	161.30	3570	3570	3500	4630	2500	3565	3524.19	3.38	0	27244	3605	3585	3560	3540	3515	3595	3550	387	1065	500	2630	5	1	77310863	2717	9.53	0.29	12	0.24	369.00	12086.00	4035	20220819	-12.89	3180	20220930	10.53	3800	-7.50	20230202	3185	10.36	20230324	4000	-12.12	20221212	3180	10.53	20220930	1.39	N	023410	500	386 억		2616610	N	N	26	N	00	N
61	20230822	130330	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3525	-40	5	-1.12	557324625	158030	138.20	3570	3570	3500	4630	2500	3565	3526.70	3.38	0	28221	3605	3585	3560	3540	3515	3595	3550	387	1065	500	2630	5	1	77310863	2725	9.55	0.29	12	0.20	369.00	12086.00	4035	20220819	-12.64	3180	20220930	10.85	3800	-7.24	20230202	3185	10.68	20230324	4000	-11.88	20221212	3180	10.85	20220930	1.39	N	023410	500	386 억		2616610	N	N	26	N	00	N
62	20230822	120325	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3535	-30	5	-0.84	488732060	138497	121.12	3570	3570	3500	4630	2500	3565	3528.83	3.38	0	25609	3605	3585	3560	3540	3515	3595	3550	387	1065	500	2630	5	1	77310863	2733	9.58	0.29	12	0.18	369.00	12086.00	4035	20220819	-12.39	3180	20220930	11.16	3800	-6.97	20230202	3185	10.99	20230324	4000	-11.62	20221212	3180	11.16	20220930	1.39	N	023410	500	386 억		2616610	N	N	26	N	00	N
63	20230822	110330	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3530	-35	5	-0.98	327966645	92795	81.15	3570	3570	3520	4630	2500	3565	3534.31	3.38	0	24725	3605	3585	3560	3540	3515	3595	3550	387	1065	500	2630	5	1	77310863	2729	9.57	0.29	12	0.12	369.00	12086.00	4035	20220819	-12.52	3180	20220930	11.01	3800	-7.11	20230202	3185	10.83	20230324	4000	-11.75	20221212	3180	11.01	20220930	1.39	N	023410	500	386 억		2616610	N	N	26	N	00	N
64	20230822	100329	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3535	-30	5	-0.84	274737880	77733	67.98	3570	3570	3520	4630	2500	3565	3534.38	3.38	0	27004	3605	3585	3560	3540	3515	3595	3550	387	1065	500	2630	5	1	77310863	2733	9.58	0.29	12	0.10	369.00	12086.00	4035	20220819	-12.39	3180	20220930	11.16	3800	-6.97	20230202	3185	10.99	20230324	4000	-11.62	20221212	3180	11.16	20220930	1.39	N	023410	500	386 억		2616610	N	N	26	N	00	N
65	20230822	090329	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3565	0	3	0.00	12237595	3434	3.00	3570	3570	3560	4630	2500	3565	3563.66	3.38	0	-2186	3605	3585	3560	3540	3515	3595	3550	387	1065	500	2630	5	1	77310863	2756	9.66	0.29	12	0.00	369.00	12086.00	4035	20220819	-11.65	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4000	-10.88	20221212	3180	12.11	20220930	1.39	N	023410	500	386 억		2616610	N	N	26	N	00	N
66	20230821	160330	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3565	-15	5	-0.42	400050970	112516	75.71	3550	3580	3535	4650	2510	3580	3555.48	3.38	0	-801	3623	3601	3573	3551	3523	3587	3537	387	1070	500	2640	5	1	77310863	2756	9.66	0.29	12	0.15	369.00	12086.00	4040	20220818	-11.76	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4000	-10.88	20221212	3180	12.11	20220930	1.46	N	023410	500	386 억		2613699	N	N	26	N	00	N
67	20230821	150330	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3555	-25	5	-0.70	384621505	108178	72.79	3550	3580	3535	4650	2510	3580	3555.45	3.38	0	-1175	3623	3601	3573	3551	3523	3587	3537	387	1070	500	2640	5	1	77310863	2748	9.63	0.29	12	0.14	369.00	12086.00	4040	20220818	-12.00	3180	20220930	11.79	3800	-6.45	20230202	3185	11.62	20230324	4000	-11.12	20221212	3180	11.79	20220930	1.46	N	023410	500	386 억		2613699	N	N	319	N	00	N
68	20230821	140332	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3560	-20	5	-0.56	237663860	66714	44.89	3550	3580	3550	4650	2510	3580	3562.43	3.38	0	-3357	3623	3601	3573	3551	3523	3587	3537	387	1070	500	2640	5	1	77310863	2752	9.65	0.29	12	0.09	369.00	12086.00	4040	20220818	-11.88	3180	20220930	11.95	3800	-6.32	20230202	3185	11.77	20230324	4000	-11.00	20221212	3180	11.95	20220930	1.46	N	023410	500	386 억		2613699	N	N	319	N	00	N
69	20230821	130332	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3565	-15	5	-0.42	189593505	53208	35.80	3550	3580	3550	4650	2510	3580	3563.25	3.38	0	-2607	3623	3601	3573	3551	3523	3587	3537	387	1070	500	2640	5	1	77310863	2756	9.66	0.29	12	0.07	369.00	12086.00	4040	20220818	-11.76	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4000	-10.88	20221212	3180	12.11	20220930	1.46	N	023410	500	386 억		2613699	N	N	319	N	00	N
70	20230821	120332	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3560	-20	5	-0.56	163920710	46011	30.96	3550	3580	3550	4650	2510	3580	3562.64	3.38	0	-859	3623	3601	3573	3551	3523	3587	3537	387	1070	500	2640	5	1	77310863	2752	9.65	0.29	12	0.06	369.00	12086.00	4040	20220818	-11.88	3180	20220930	11.95	3800	-6.32	20230202	3185	11.77	20230324	4000	-11.00	20221212	3180	11.95	20220930	1.46	N	023410	500	386 억		2613699	N	N	319	N	00	N
71	20230821	110331	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3575	-5	5	-0.14	134103015	37644	25.33	3550	3580	3550	4650	2510	3580	3562.40	3.38	0	-970	3623	3601	3573	3551	3523	3587	3537	387	1070	500	2640	5	1	77310863	2764	9.69	0.30	12	0.05	369.00	12086.00	4040	20220818	-11.51	3180	20220930	12.42	3800	-5.92	20230202	3185	12.24	20230324	4000	-10.62	20221212	3180	12.42	20220930	1.46	N	023410	500	386 억		2613699	N	N	319	N	00	N
72	20230821	100330	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3565	-15	5	-0.42	37578920	10541	7.09	3550	3580	3550	4650	2510	3580	3565.02	3.38	0	439	3623	3601	3573	3551	3523	3587	3537	387	1070	500	2640	5	1	77310863	2756	9.66	0.29	12	0.01	369.00	12086.00	4040	20220818	-11.76	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4000	-10.88	20221212	3180	12.11	20220930	1.46	N	023410	500	386 억		2613699	N	N	319	N	00	N
73	20230821	090335	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3570	-10	5	-0.28	3182625	896	0.60	3550	3570	3550	4650	2510	3580	3552.04	3.38	0	17	3623	3601	3573	3551	3523	3587	3537	387	1070	500	2640	5	1	77310863	2760	9.67	0.30	12	0.00	369.00	12086.00	4040	20220818	-11.63	3180	20220930	12.26	3800	-6.05	20230202	3185	12.09	20230324	4000	-10.75	20221212	3180	12.26	20220930	1.46	N	023410	500	386 억		2613699	N	N	319	N	00	N
74	20230818	160330	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3580	20	2	0.56	527479855	147729	81.54	3585	3595	3545	4625	2495	3560	3570.59	3.35	0	26216	3636	3597	3536	3497	3436	3567	3467	387	1065	500	2630	5	1	77310863	2768	9.70	0.30	12	0.19	369.00	12086.00	4070	20220817	-12.04	3180	20220930	12.58	3800	-5.79	20230202	3185	12.40	20230324	4040	-11.39	20220818	3180	12.58	20220930	1.54	N	023410	500	386 억		2587483	N	N	319	N	00	N
75	20230818	150327	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3580	20	2	0.56	483148350	135345	74.70	3585	3595	3545	4625	2495	3560	3569.77	3.35	0	24278	3636	3597	3536	3497	3436	3567	3467	387	1065	500	2630	5	1	77310863	2768	9.70	0.30	12	0.18	369.00	12086.00	4070	20220817	-12.04	3180	20220930	12.58	3800	-5.79	20230202	3185	12.40	20230324	4040	-11.39	20220818	3180	12.58	20220930	1.54	N	023410	500	386 억		2587483	N	N	12	N	00	N
76	20230818	140330	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3575	15	2	0.42	400897405	112312	61.99	3585	3595	3545	4625	2495	3560	3569.51	3.35	0	18101	3636	3597	3536	3497	3436	3567	3467	387	1065	500	2630	5	1	77310863	2764	9.69	0.30	12	0.15	369.00	12086.00	4070	20220817	-12.16	3180	20220930	12.42	3800	-5.92	20230202	3185	12.24	20230324	4040	-11.51	20220818	3180	12.42	20220930	1.54	N	023410	500	386 억		2587483	N	N	12	N	00	N
77	20230818	130326	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3575	15	2	0.42	263344275	73750	40.71	3585	3595	3545	4625	2495	3560	3570.80	3.35	0	13401	3636	3597	3536	3497	3436	3567	3467	387	1065	500	2630	5	1	77310863	2764	9.69	0.30	12	0.10	369.00	12086.00	4070	20220817	-12.16	3180	20220930	12.42	3800	-5.92	20230202	3185	12.24	20230324	4040	-11.51	20220818	3180	12.42	20220930	1.54	N	023410	500	386 억		2587483	N	N	12	N	00	N
78	20230818	120337	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3565	5	2	0.14	217665375	60942	33.64	3585	3595	3545	4625	2495	3560	3571.72	3.35	0	10633	3636	3597	3536	3497	3436	3567	3467	387	1065	500	2630	5	1	77310863	2756	9.66	0.29	12	0.08	369.00	12086.00	4070	20220817	-12.41	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4040	-11.76	20220818	3180	12.11	20220930	1.54	N	023410	500	386 억		2587483	N	N	12	N	00	N
79	20230818	110328	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3570	10	2	0.28	167884275	46996	25.94	3585	3595	3545	4625	2495	3560	3572.36	3.35	0	1178	3636	3597	3536	3497	3436	3567	3467	387	1065	500	2630	5	1	77310863	2760	9.67	0.30	12	0.06	369.00	12086.00	4070	20220817	-12.29	3180	20220930	12.26	3800	-6.05	20230202	3185	12.09	20230324	4040	-11.63	20220818	3180	12.26	20220930	1.54	N	023410	500	386 억		2587483	N	N	12	N	00	N
80	20230818	100330	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3570	10	2	0.28	89548570	25071	13.84	3585	3595	3545	4625	2495	3560	3571.90	3.35	0	-2531	3636	3597	3536	3497	3436	3567	3467	387	1065	500	2630	5	1	77310863	2760	9.67	0.30	12	0.03	369.00	12086.00	4070	20220817	-12.29	3180	20220930	12.26	3800	-6.05	20230202	3185	12.09	20230324	4040	-11.63	20220818	3180	12.26	20220930	1.54	N	023410	500	386 억		2587483	N	N	12	N	00	N
81	20230818	090329	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3570	10	2	0.28	25987930	7256	4.00	3585	3595	3560	4625	2495	3560	3582.21	3.35	0	-2002	3636	3597	3536	3497	3436	3567	3467	387	1065	500	2630	5	1	77310863	2760	9.67	0.30	12	0.01	369.00	12086.00	4070	20220817	-12.29	3180	20220930	12.26	3800	-6.05	20230202	3185	12.09	20230324	4040	-11.63	20220818	3180	12.26	20220930	1.54	N	023410	500	386 억		2587483	N	N	12	N	00	N
82	20230817	160330	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3560	-15	5	-0.42	640023320	181171	35.56	3570	3575	3475	4645	2505	3575	3532.68	3.33	0	11887	3665	3620	3550	3505	3435	3642	3527	387	1070	500	2640	5	1	77310863	2752	9.65	0.29	12	0.23	369.00	12086.00	4190	20220816	-15.04	3180	20220930	11.95	3800	-6.32	20230202	3185	11.77	20230324	4070	-12.53	20220817	3180	11.95	20220930	1.56	N	023410	500	386 억		2575531	N	N	12	N	00	N
83	20230817	150333	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3565	-10	5	-0.28	617037830	174697	34.29	3570	3575	3475	4645	2505	3575	3532.05	3.33	0	11770	3665	3620	3550	3505	3435	3642	3527	387	1070	500	2640	5	1	77310863	2756	9.66	0.29	12	0.23	369.00	12086.00	4190	20220816	-14.92	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4070	-12.41	20220817	3180	12.11	20220930	1.56	N	023410	500	386 억		2575531	N	N	6	N	00	N
84	20230817	140329	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3560	-15	5	-0.42	572406390	162144	31.83	3570	3575	3475	4645	2505	3575	3530.23	3.33	0	10907	3665	3620	3550	3505	3435	3642	3527	387	1070	500	2640	5	1	77310863	2752	9.65	0.29	12	0.21	369.00	12086.00	4190	20220816	-15.04	3180	20220930	11.95	3800	-6.32	20230202	3185	11.77	20230324	4070	-12.53	20220817	3180	11.95	20220930	1.56	N	023410	500	386 억		2575531	N	N	6	N	00	N
85	20230817	130327	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3570	-5	5	-0.14	554783760	157201	30.86	3570	3575	3475	4645	2505	3575	3529.14	3.33	0	10081	3665	3620	3550	3505	3435	3642	3527	387	1070	500	2640	5	1	77310863	2760	9.67	0.30	12	0.20	369.00	12086.00	4190	20220816	-14.80	3180	20220930	12.26	3800	-6.05	20230202	3185	12.09	20230324	4070	-12.29	20220817	3180	12.26	20220930	1.56	N	023410	500	386 억		2575531	N	N	6	N	00	N
86	20230817	120328	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3565	-10	5	-0.28	508308865	144150	28.29	3570	3575	3475	4645	2505	3575	3526.25	3.33	0	7103	3665	3620	3550	3505	3435	3642	3527	387	1070	500	2640	5	1	77310863	2756	9.66	0.29	12	0.19	369.00	12086.00	4190	20220816	-14.92	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4070	-12.41	20220817	3180	12.11	20220930	1.56	N	023410	500	386 억		2575531	N	N	6	N	00	N
87	20230817	110329	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3530	-45	5	-1.26	360534865	102622	20.14	3570	3575	3475	4645	2505	3575	3513.23	3.33	0	3384	3665	3620	3550	3505	3435	3642	3527	387	1070	500	2640	5	1	77310863	2729	9.57	0.29	12	0.13	369.00	12086.00	4190	20220816	-15.75	3180	20220930	11.01	3800	-7.11	20230202	3185	10.83	20230324	4070	-13.27	20220817	3180	11.01	20220930	1.56	N	023410	500	386 억		2575531	N	N	6	N	00	N
88	20230817	100328	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3510	-65	5	-1.82	272769740	77602	15.23	3570	3575	3475	4645	2505	3575	3514.98	3.33	0	-3580	3665	3620	3550	3505	3435	3642	3527	387	1070	500	2640	5	1	77310863	2714	9.51	0.29	12	0.10	369.00	12086.00	4190	20220816	-16.23	3180	20220930	10.38	3800	-7.63	20230202	3185	10.20	20230324	4070	-13.76	20220817	3180	10.38	20220930	1.56	N	023410	500	386 억		2575531	N	N	6	N	00	N
89	20230817	090327	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3545	-30	5	-0.84	9678075	2720	0.53	3570	3570	3545	4645	2505	3575	3558.11	3.33	0	230	3665	3620	3550	3505	3435	3642	3527	387	1070	500	2640	5	1	77310863	2741	9.61	0.29	12	0.00	369.00	12086.00	4190	20220816	-15.39	3180	20220930	11.48	3800	-6.71	20230202	3185	11.30	20230324	4070	-12.90	20220817	3180	11.48	20220930	1.56	N	023410	500	386 억		2575531	N	N	6	N	00	N
90	20230816	160329	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3575	75	2	2.14	1812284455	509400	367.78	3515	3595	3480	4550	2450	3500	3557.71	3.25	0	60363	3560	3530	3495	3465	3430	3545	3480	387	1050	500	2590	5	1	77310863	2764	9.69	0.30	12	0.66	369.00	12086.00	4190	20220816	-14.68	3180	20220930	12.42	3800	-5.92	20230202	3185	12.24	20230324	4190	-14.68	20220816	3180	12.42	20220930	1.56	N	023410	500	386 억		2512464	N	N	6	N	00	N
91	20230816	150329	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3570	70	2	2.00	1521624380	428240	309.18	3515	3595	3480	4550	2450	3500	3553.23	3.25	0	59351	3560	3530	3495	3465	3430	3545	3480	387	1050	500	2590	5	1	77310863	2760	9.67	0.30	12	0.55	369.00	12086.00	4190	20220816	-14.80	3180	20220930	12.26	3800	-6.05	20230202	3185	12.09	20230324	4190	-14.80	20220816	3180	12.26	20220930	1.56	N	023410	500	386 억		2512464	N	N	0	N	00	N
92	20230816	140328	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3565	65	2	1.86	1437723950	404721	292.20	3515	3595	3480	4550	2450	3500	3552.41	3.25	0	60939	3560	3530	3495	3465	3430	3545	3480	387	1050	500	2590	5	1	77310863	2756	9.66	0.29	12	0.52	369.00	12086.00	4190	20220816	-14.92	3180	20220930	12.11	3800	-6.18	20230202	3185	11.93	20230324	4190	-14.92	20220816	3180	12.11	20220930	1.56	N	023410	500	386 억		2512464	N	N	0	N	00	N
93	20230816	130329	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3555	55	2	1.57	1349096840	379889	274.27	3515	3595	3480	4550	2450	3500	3551.32	3.25	0	59856	3560	3530	3495	3465	3430	3545	3480	387	1050	500	2590	5	1	77310863	2748	9.63	0.29	12	0.49	369.00	12086.00	4190	20220816	-15.16	3180	20220930	11.79	3800	-6.45	20230202	3185	11.62	20230324	4190	-15.16	20220816	3180	11.79	20220930	1.56	N	023410	500	386 억		2512464	N	N	0	N	00	N
94	20230816	120333	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3560	60	2	1.71	1191598215	335838	242.47	3515	3595	3480	4550	2450	3500	3548.17	3.25	0	55743	3560	3530	3495	3465	3430	3545	3480	387	1050	500	2590	5	1	77310863	2752	9.65	0.29	12	0.43	369.00	12086.00	4190	20220816	-15.04	3180	20220930	11.95	3800	-6.32	20230202	3185	11.77	20230324	4190	-15.04	20220816	3180	11.95	20220930	1.56	N	023410	500	386 억		2512464	N	N	0	N	00	N
95	20230816	110331	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3590	90	2	2.57	1077696550	303892	219.41	3515	3595	3480	4550	2450	3500	3546.35	3.25	0	51752	3560	3530	3495	3465	3430	3545	3480	387	1050	500	2590	5	1	77310863	2775	9.73	0.30	12	0.39	369.00	12086.00	4190	20220816	-14.32	3180	20220930	12.89	3800	-5.53	20230202	3185	12.72	20230324	4190	-14.32	20220816	3180	12.89	20220930	1.56	N	023410	500	386 억		2512464	N	N	0	N	00	N
96	20230816	100326	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3570	70	2	2.00	590529820	167096	120.64	3515	3575	3480	4550	2450	3500	3534.12	3.25	0	41173	3560	3530	3495	3465	3430	3545	3480	387	1050	500	2590	5	1	77310863	2760	9.67	0.30	12	0.22	369.00	12086.00	4190	20220816	-14.80	3180	20220930	12.26	3800	-6.05	20230202	3185	12.09	20230324	4190	-14.80	20220816	3180	12.26	20220930	1.56	N	023410	500	386 억		2512464	N	N	0	N	00	N
97	20230816	090326	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3485	-15	5	-0.43	53811590	15353	11.08	3515	3515	3485	4550	2450	3500	3505.03	3.25	0	-1503	3560	3530	3495	3465	3430	3545	3480	387	1050	500	2590	5	1	77310863	2694	9.44	0.29	12	0.02	369.00	12086.00	4190	20220816	-16.83	3180	20220930	9.59	3800	-8.29	20230202	3185	9.42	20230324	4190	-16.83	20220816	3180	9.59	20220930	1.56	N	023410	500	386 억		2512464	N	N	0	N	00	N
98	20230814	160325	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3500	5	2	0.14	458631750	131262	173.40	3495	3525	3460	4540	2450	3495	3494.02	3.26	0	-5095	3538	3516	3478	3456	3418	3527	3467	387	1045	500	2580	5	1	77310863	2706	9.49	0.29	12	0.17	369.00	12086.00	4190	20220816	-16.47	3180	20220930	10.06	3800	-7.89	20230202	3185	9.89	20230324	4190	-16.47	20220816	3180	10.06	20220930	1.56	N	023410	500	386 억		2517584	N	N	0	N	00	N
99	20230814	150324	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3485	-10	5	-0.29	375334475	107422	141.90	3495	3525	3460	4540	2450	3495	3494.02	3.26	0	-5358	3538	3516	3478	3456	3418	3527	3467	387	1045	500	2580	5	1	77310863	2694	9.44	0.29	12	0.14	369.00	12086.00	4190	20220816	-16.83	3180	20220930	9.59	3800	-8.29	20230202	3185	9.42	20230324	4190	-16.83	20220816	3180	9.59	20220930	1.56	N	023410	500	386 억		2517584	N	N	0	N	00	N
100	20230814	140325	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3480	-15	5	-0.43	365518710	104603	138.18	3495	3525	3460	4540	2450	3495	3494.34	3.26	0	-6277	3538	3516	3478	3456	3418	3527	3467	387	1045	500	2580	5	1	77310863	2690	9.43	0.29	12	0.14	369.00	12086.00	4190	20220816	-16.95	3180	20220930	9.43	3800	-8.42	20230202	3185	9.26	20230324	4190	-16.95	20220816	3180	9.43	20220930	1.56	N	023410	500	386 억		2517584	N	N	0	N	00	N
101	20230814	130325	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3490	-5	5	-0.14	341189025	97631	128.97	3495	3525	3460	4540	2450	3495	3494.68	3.26	0	-5854	3538	3516	3478	3456	3418	3527	3467	387	1045	500	2580	5	1	77310863	2698	9.46	0.29	12	0.13	369.00	12086.00	4190	20220816	-16.71	3180	20220930	9.75	3800	-8.16	20230202	3185	9.58	20230324	4190	-16.71	20220816	3180	9.75	20220930	1.56	N	023410	500	386 억		2517584	N	N	0	N	00	N
102	20230814	120323	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3500	5	2	0.14	278257720	79626	105.18	3495	3525	3460	4540	2450	3495	3494.56	3.26	0	-4276	3538	3516	3478	3456	3418	3527	3467	387	1045	500	2580	5	1	77310863	2706	9.49	0.29	12	0.10	369.00	12086.00	4190	20220816	-16.47	3180	20220930	10.06	3800	-7.89	20230202	3185	9.89	20230324	4190	-16.47	20220816	3180	10.06	20220930	1.56	N	023410	500	386 억		2517584	N	N	0	N	00	N
103	20230814	110323	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3490	-5	5	-0.14	255966465	73245	96.76	3495	3525	3460	4540	2450	3495	3494.66	3.26	0	-4434	3538	3516	3478	3456	3418	3527	3467	387	1045	500	2580	5	1	77310863	2698	9.46	0.29	12	0.09	369.00	12086.00	4190	20220816	-16.71	3180	20220930	9.75	3800	-8.16	20230202	3185	9.58	20230324	4190	-16.71	20220816	3180	9.75	20220930	1.56	N	023410	500	386 억		2517584	N	N	0	N	00	N
104	20230814	100323	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3495	0	3	0.00	243174270	69573	91.90	3495	3525	3460	4540	2450	3495	3495.24	3.26	0	-4332	3538	3516	3478	3456	3418	3527	3467	387	1045	500	2580	5	1	77310863	2702	9.47	0.29	12	0.09	369.00	12086.00	4190	20220816	-16.59	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4190	-16.59	20220816	3180	9.91	20220930	1.56	N	023410	500	386 억		2517584	N	N	0	N	00	N
105	20230814	090323	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3480	-15	5	-0.43	1969240	564	0.75	3495	3500	3480	4540	2450	3495	3491.56	3.26	0	-232	3538	3516	3478	3456	3418	3527	3467	387	1045	500	2580	5	1	77310863	2690	9.43	0.29	12	0.00	369.00	12086.00	4190	20220816	-16.95	3180	20220930	9.43	3800	-8.42	20230202	3185	9.26	20230324	4190	-16.95	20220816	3180	9.43	20220930	1.56	N	023410	500	386 억		2517584	N	N	0	N	00	N
106	20230811	160323	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3495	60	2	1.75	263595905	75701	244.62	3440	3500	3440	4465	2405	3435	3482.07	3.25	0	7950	3468	3451	3433	3416	3398	3460	3425	387	1030	500	2540	5	1	77310863	2702	9.47	0.29	12	0.10	369.00	12086.00	4190	20220816	-16.59	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4190	-16.59	20220816	3180	9.91	20220930	1.53	N	023410	500	386 억		2509741	N	N	8	N	00	N
107	20230811	150320	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3490	55	2	1.60	247751250	71154	229.93	3440	3500	3440	4465	2405	3435	3481.90	3.25	0	7254	3468	3451	3433	3416	3398	3460	3425	387	1030	500	2540	5	1	77310863	2698	9.46	0.29	12	0.09	369.00	12086.00	4190	20220816	-16.71	3180	20220930	9.75	3800	-8.16	20230202	3185	9.58	20230324	4190	-16.71	20220816	3180	9.75	20220930	1.53	N	023410	500	386 억		2509741	N	N	8	N	00	N
108	20230811	140322	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3495	60	2	1.75	229451955	65909	212.98	3440	3500	3440	4465	2405	3435	3481.34	3.25	0	7013	3468	3451	3433	3416	3398	3460	3425	387	1030	500	2540	5	1	77310863	2702	9.47	0.29	12	0.09	369.00	12086.00	4190	20220816	-16.59	3180	20220930	9.91	3800	-8.03	20230202	3185	9.73	20230324	4190	-16.59	20220816	3180	9.91	20220930	1.53	N	023410	500	386 억		2509741	N	N	8	N	00	N
109	20230811	130321	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3475	40	2	1.16	116309025	33505	108.27	3440	3490	3440	4465	2405	3435	3471.39	3.25	0	9829	3468	3451	3433	3416	3398	3460	3425	387	1030	500	2540	5	1	77310863	2687	9.42	0.29	12	0.04	369.00	12086.00	4190	20220816	-17.06	3180	20220930	9.28	3800	-8.55	20230202	3185	9.11	20230324	4190	-17.06	20220816	3180	9.28	20220930	1.53	N	023410	500	386 억		2509741	N	N	8	N	00	N
110	20230811	120319	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3470	35	2	1.02	110197730	31744	102.58	3440	3490	3440	4465	2405	3435	3471.45	3.25	0	9698	3468	3451	3433	3416	3398	3460	3425	387	1030	500	2540	5	1	77310863	2683	9.40	0.29	12	0.04	369.00	12086.00	4190	20220816	-17.18	3180	20220930	9.12	3800	-8.68	20230202	3185	8.95	20230324	4190	-17.18	20220816	3180	9.12	20220930	1.53	N	023410	500	386 억		2509741	N	N	8	N	00	N
111	20230811	110318	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3470	35	2	1.02	92163405	26539	85.76	3440	3490	3440	4465	2405	3435	3472.75	3.25	0	9469	3468	3451	3433	3416	3398	3460	3425	387	1030	500	2540	5	1	77310863	2683	9.40	0.29	12	0.03	369.00	12086.00	4190	20220816	-17.18	3180	20220930	9.12	3800	-8.68	20230202	3185	8.95	20230324	4190	-17.18	20220816	3180	9.12	20220930	1.53	N	023410	500	386 억		2509741	N	N	8	N	00	N
112	20230811	100317	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3480	45	2	1.31	66778495	19239	62.17	3440	3490	3440	4465	2405	3435	3471.00	3.25	0	7489	3468	3451	3433	3416	3398	3460	3425	387	1030	500	2540	5	1	77310863	2690	9.43	0.29	12	0.02	369.00	12086.00	4190	20220816	-16.95	3180	20220930	9.43	3800	-8.42	20230202	3185	9.26	20230324	4190	-16.95	20220816	3180	9.43	20220930	1.53	N	023410	500	386 억		2509741	N	N	8	N	00	N
113	20230811	090320	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3450	15	2	0.44	901330	262	0.85	3440	3450	3440	4465	2405	3435	3440.19	3.25	0	141	3468	3451	3433	3416	3398	3460	3425	387	1030	500	2540	5	1	77310863	2667	9.35	0.29	12	0.00	369.00	12086.00	4190	20220816	-17.66	3180	20220930	8.49	3800	-9.21	20230202	3185	8.32	20230324	4190	-17.66	20220816	3180	8.49	20220930	1.53	N	023410	500	386 억		2509741	N	N	8	N	00	N
114	20230810	160318	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3435	5	2	0.15	104384485	30438	76.91	3425	3450	3415	4455	2405	3430	3429.41	3.24	0	5953	3446	3437	3421	3412	3396	3442	3417	387	1025	500	2530	5	1	77310863	2656	9.31	0.28	12	0.04	369.00	12086.00	4190	20220816	-18.02	3180	20220930	8.02	3800	-9.61	20230202	3185	7.85	20230324	4190	-18.02	20220816	3180	8.02	20220930	1.54	N	023410	500	386 억		2503867	N	N	8	N	00	N
115	20230810	150317	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3435	5	2	0.15	94187450	27465	69.40	3425	3450	3415	4455	2405	3430	3429.36	3.24	0	5449	3446	3437	3421	3412	3396	3442	3417	387	1025	500	2530	5	1	77310863	2656	9.31	0.28	12	0.04	369.00	12086.00	4190	20220816	-18.02	3180	20220930	8.02	3800	-9.61	20230202	3185	7.85	20230324	4190	-18.02	20220816	3180	8.02	20220930	1.54	N	023410	500	386 억		2503867	N	N	0	N	00	N
116	20230810	140318	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3440	10	2	0.29	78113985	22779	57.56	3425	3450	3415	4455	2405	3430	3429.21	3.24	0	5221	3446	3437	3421	3412	3396	3442	3417	387	1025	500	2530	5	1	77310863	2659	9.32	0.28	12	0.03	369.00	12086.00	4190	20220816	-17.90	3180	20220930	8.18	3800	-9.47	20230202	3185	8.01	20230324	4190	-17.90	20220816	3180	8.18	20220930	1.54	N	023410	500	386 억		2503867	N	N	0	N	00	N
117	20230810	130315	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3430	0	3	0.00	76833170	22406	56.61	3425	3450	3415	4455	2405	3430	3429.13	3.24	0	5199	3446	3437	3421	3412	3396	3442	3417	387	1025	500	2530	5	1	77310863	2652	9.30	0.28	12	0.03	369.00	12086.00	4190	20220816	-18.14	3180	20220930	7.86	3800	-9.74	20230202	3185	7.69	20230324	4190	-18.14	20220816	3180	7.86	20220930	1.54	N	023410	500	386 억		2503867	N	N	0	N	00	N
118	20230810	120317	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3425	-5	5	-0.15	68551515	19993	50.52	3425	3450	3415	4455	2405	3430	3428.78	3.24	0	4456	3446	3437	3421	3412	3396	3442	3417	387	1025	500	2530	5	1	77310863	2648	9.28	0.28	12	0.03	369.00	12086.00	4190	20220816	-18.26	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4190	-18.26	20220816	3180	7.70	20220930	1.54	N	023410	500	386 억		2503867	N	N	0	N	00	N
119	20230810	110319	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3435	5	2	0.15	54555305	15899	40.17	3425	3450	3420	4455	2405	3430	3431.37	3.24	0	2620	3446	3437	3421	3412	3396	3442	3417	387	1025	500	2530	5	1	77310863	2656	9.31	0.28	12	0.02	369.00	12086.00	4190	20220816	-18.02	3180	20220930	8.02	3800	-9.61	20230202	3185	7.85	20230324	4190	-18.02	20220816	3180	8.02	20220930	1.54	N	023410	500	386 억		2503867	N	N	0	N	00	N
120	20230810	100319	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3430	0	3	0.00	29715290	8662	21.89	3425	3450	3425	4455	2405	3430	3430.53	3.24	0	175	3446	3437	3421	3412	3396	3442	3417	387	1025	500	2530	5	1	77310863	2652	9.30	0.28	12	0.01	369.00	12086.00	4190	20220816	-18.14	3180	20220930	7.86	3800	-9.74	20230202	3185	7.69	20230324	4190	-18.14	20220816	3180	7.86	20220930	1.54	N	023410	500	386 억		2503867	N	N	0	N	00	N
121	20230810	090320	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3425	-5	5	-0.15	92475	27	0.07	3425	3425	3425	4455	2405	3430	3425.00	3.24	0	1	3446	3437	3421	3412	3396	3442	3417	387	1025	500	2530	5	1	77310863	2648	9.28	0.28	12	0.00	369.00	12086.00	4190	20220816	-18.26	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4190	-18.26	20220816	3180	7.70	20220930	1.54	N	023410	500	386 억		2503867	N	N	0	N	00	N
122	20230809	160317	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3430	5	2	0.15	135369335	39533	37.11	3430	3430	3405	4450	2400	3425	3424.21	3.24	0	962	3478	3451	3428	3401	3378	3440	3390	387	1025	500	2530	5	1	77310863	2652	9.30	0.28	12	0.05	369.00	12086.00	4190	20220816	-18.14	3180	20220930	7.86	3800	-9.74	20230202	3185	7.69	20230324	4190	-18.14	20220816	3180	7.86	20220930	1.54	N	023410	500	386 억		2502376	N	N	136	N	00	N
123	20230809	150315	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3425	0	3	0.00	112850675	32954	30.94	3430	3430	3405	4450	2400	3425	3424.49	3.24	0	1449	3478	3451	3428	3401	3378	3440	3390	387	1025	500	2530	5	1	77310863	2648	9.28	0.28	12	0.04	369.00	12086.00	4190	20220816	-18.26	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4190	-18.26	20220816	3180	7.70	20220930	1.54	N	023410	500	386 억		2502376	N	N	136	N	00	N
124	20230809	140314	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3430	5	2	0.15	104057890	30388	28.53	3430	3430	3405	4450	2400	3425	3424.31	3.24	0	1096	3478	3451	3428	3401	3378	3440	3390	387	1025	500	2530	5	1	77310863	2652	9.30	0.28	12	0.04	369.00	12086.00	4190	20220816	-18.14	3180	20220930	7.86	3800	-9.74	20230202	3185	7.69	20230324	4190	-18.14	20220816	3180	7.86	20220930	1.54	N	023410	500	386 억		2502376	N	N	136	N	00	N
125	20230809	130320	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3430	5	2	0.15	70110130	20477	19.22	3430	3430	3405	4450	2400	3425	3423.85	3.24	0	382	3478	3451	3428	3401	3378	3440	3390	387	1025	500	2530	5	1	77310863	2652	9.30	0.28	12	0.03	369.00	12086.00	4190	20220816	-18.14	3180	20220930	7.86	3800	-9.74	20230202	3185	7.69	20230324	4190	-18.14	20220816	3180	7.86	20220930	1.54	N	023410	500	386 억		2502376	N	N	136	N	00	N
126	20230809	120319	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3430	5	2	0.15	65217495	19049	17.88	3430	3430	3405	4450	2400	3425	3423.67	3.24	0	113	3478	3451	3428	3401	3378	3440	3390	387	1025	500	2530	5	1	77310863	2652	9.30	0.28	12	0.02	369.00	12086.00	4190	20220816	-18.14	3180	20220930	7.86	3800	-9.74	20230202	3185	7.69	20230324	4190	-18.14	20220816	3180	7.86	20220930	1.54	N	023410	500	386 억		2502376	N	N	136	N	00	N
127	20230809	110317	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3430	5	2	0.15	41655160	12165	11.42	3430	3430	3405	4450	2400	3425	3424.18	3.24	0	368	3478	3451	3428	3401	3378	3440	3390	387	1025	500	2530	5	1	77310863	2652	9.30	0.28	12	0.02	369.00	12086.00	4190	20220816	-18.14	3180	20220930	7.86	3800	-9.74	20230202	3185	7.69	20230324	4190	-18.14	20220816	3180	7.86	20220930	1.54	N	023410	500	386 억		2502376	N	N	136	N	00	N
128	20230809	100314	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3425	0	3	0.00	34771020	10154	9.53	3430	3430	3405	4450	2400	3425	3424.37	3.24	0	-27	3478	3451	3428	3401	3378	3440	3390	387	1025	500	2530	5	1	77310863	2648	9.28	0.28	12	0.01	369.00	12086.00	4190	20220816	-18.26	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4190	-18.26	20220816	3180	7.70	20220930	1.54	N	023410	500	386 억		2502376	N	N	136	N	00	N
129	20230809	090314	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3405	-20	5	-0.58	1974275	578	0.54	3430	3430	3405	4450	2400	3425	3415.70	3.24	0	-165	3478	3451	3428	3401	3378	3440	3390	387	1025	500	2530	5	1	77310863	2632	9.23	0.28	12	0.00	369.00	12086.00	4190	20220816	-18.74	3180	20220930	7.08	3800	-10.39	20230202	3185	6.91	20230324	4190	-18.74	20220816	3180	7.08	20220930	1.54	N	023410	500	386 억		2502376	N	N	136	N	00	N
130	20230808	160320	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3425	-10	5	-0.29	366092130	106520	242.47	3435	3455	3405	4465	2405	3435	3436.87	3.23	0	5528	3468	3451	3423	3406	3378	3460	3415	387	1030	500	2540	5	1	77310863	2648	9.28	0.28	12	0.14	369.00	12086.00	4190	20220816	-18.26	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4190	-18.26	20220816	3180	7.70	20220930	1.56	N	023410	500	386 억		2495836	N	N	136	N	00	N
131	20230808	150317	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3430	-5	5	-0.15	354913585	103256	235.04	3435	3455	3405	4465	2405	3435	3437.22	3.23	0	5331	3468	3451	3423	3406	3378	3460	3415	387	1030	500	2540	5	1	77310863	2652	9.30	0.28	12	0.13	369.00	12086.00	4190	20220816	-18.14	3180	20220930	7.86	3800	-9.74	20230202	3185	7.69	20230324	4190	-18.14	20220816	3180	7.86	20220930	1.56	N	023410	500	386 억		2495836	N	N	0	N	00	N
132	20230808	140314	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3420	-15	5	-0.44	322746145	93839	213.61	3435	3455	3420	4465	2405	3435	3439.36	3.23	0	3240	3468	3451	3423	3406	3378	3460	3415	387	1030	500	2540	5	1	77310863	2644	9.27	0.28	12	0.12	369.00	12086.00	4190	20220816	-18.38	3180	20220930	7.55	3800	-10.00	20230202	3185	7.38	20230324	4190	-18.38	20220816	3180	7.55	20220930	1.56	N	023410	500	386 억		2495836	N	N	0	N	00	N
133	20230808	130312	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3430	-5	5	-0.15	252940265	73454	167.20	3435	3455	3425	4465	2405	3435	3443.52	3.23	0	2381	3468	3451	3423	3406	3378	3460	3415	387	1030	500	2540	5	1	77310863	2652	9.30	0.28	12	0.10	369.00	12086.00	4190	20220816	-18.14	3180	20220930	7.86	3800	-9.74	20230202	3185	7.69	20230324	4190	-18.14	20220816	3180	7.86	20220930	1.56	N	023410	500	386 억		2495836	N	N	0	N	00	N
134	20230808	120314	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3445	10	2	0.29	183106125	53155	121.00	3435	3455	3425	4465	2405	3435	3444.76	3.23	0	2604	3468	3451	3423	3406	3378	3460	3415	387	1030	500	2540	5	1	77310863	2663	9.34	0.29	12	0.07	369.00	12086.00	4190	20220816	-17.78	3180	20220930	8.33	3800	-9.34	20230202	3185	8.16	20230324	4190	-17.78	20220816	3180	8.33	20220930	1.56	N	023410	500	386 억		2495836	N	N	0	N	00	N
135	20230808	110313	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3450	15	2	0.44	106593300	30922	70.39	3435	3455	3425	4465	2405	3435	3447.17	3.23	0	1847	3468	3451	3423	3406	3378	3460	3415	387	1030	500	2540	5	1	77310863	2667	9.35	0.29	12	0.04	369.00	12086.00	4190	20220816	-17.66	3180	20220930	8.49	3800	-9.21	20230202	3185	8.32	20230324	4190	-17.66	20220816	3180	8.49	20220930	1.56	N	023410	500	386 억		2495836	N	N	0	N	00	N
136	20230808	100316	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3445	10	2	0.29	45621165	13248	30.16	3435	3455	3425	4465	2405	3435	3443.63	3.23	0	478	3468	3451	3423	3406	3378	3460	3415	387	1030	500	2540	5	1	77310863	2663	9.34	0.29	12	0.02	369.00	12086.00	4190	20220816	-17.78	3180	20220930	8.33	3800	-9.34	20230202	3185	8.16	20230324	4190	-17.78	20220816	3180	8.33	20220930	1.56	N	023410	500	386 억		2495836	N	N	0	N	00	N
137	20230808	090315	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3445	10	2	0.29	15147440	4405	10.03	3435	3445	3425	4465	2405	3435	3438.69	3.23	0	-514	3468	3451	3423	3406	3378	3460	3415	387	1030	500	2540	5	1	77310863	2663	9.34	0.29	12	0.01	369.00	12086.00	4190	20220816	-17.78	3180	20220930	8.33	3800	-9.34	20230202	3185	8.16	20230324	4190	-17.78	20220816	3180	8.33	20220930	1.56	N	023410	500	386 억		2495836	N	N	0	N	00	N
138	20230807	160314	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3435	10	2	0.29	150237610	43931	47.42	3405	3440	3395	4450	2400	3425	3419.52	3.22	0	902	3481	3452	3411	3382	3341	3467	3397	387	1025	500	2530	5	1	77310863	2656	9.31	0.28	12	0.06	369.00	12086.00	4190	20220816	-18.02	3180	20220930	8.02	3800	-9.61	20230202	3185	7.85	20230324	4190	-18.02	20220816	3180	8.02	20220930	1.56	N	023410	500	386 억		2491630	N	N	23	N	00	N
139	20230807	150312	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3435	10	2	0.29	130966885	38316	41.36	3405	3440	3395	4450	2400	3425	3418.07	3.22	0	555	3481	3452	3411	3382	3341	3467	3397	387	1025	500	2530	5	1	77310863	2656	9.31	0.28	12	0.05	369.00	12086.00	4190	20220816	-18.02	3180	20220930	8.02	3800	-9.61	20230202	3185	7.85	20230324	4190	-18.02	20220816	3180	8.02	20220930	1.56	N	023410	500	386 억		2491630	N	N	23	N	00	N
140	20230807	140314	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3425	0	3	0.00	112244985	32866	35.47	3405	3440	3395	4450	2400	3425	3415.23	3.22	0	567	3481	3452	3411	3382	3341	3467	3397	387	1025	500	2530	5	1	77310863	2648	9.28	0.28	12	0.04	369.00	12086.00	4190	20220816	-18.26	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4190	-18.26	20220816	3180	7.70	20220930	1.56	N	023410	500	386 억		2491630	N	N	23	N	00	N
141	20230807	130312	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3415	-10	5	-0.29	76935595	22562	24.35	3405	3430	3395	4450	2400	3425	3409.96	3.22	0	-628	3481	3452	3411	3382	3341	3467	3397	387	1025	500	2530	5	1	77310863	2640	9.25	0.28	12	0.03	369.00	12086.00	4190	20220816	-18.50	3180	20220930	7.39	3800	-10.13	20230202	3185	7.22	20230324	4190	-18.50	20220816	3180	7.39	20220930	1.56	N	023410	500	386 억		2491630	N	N	23	N	00	N
142	20230807	120312	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3430	5	2	0.15	66542510	19517	21.07	3405	3430	3395	4450	2400	3425	3409.46	3.22	0	-715	3481	3452	3411	3382	3341	3467	3397	387	1025	500	2530	5	1	77310863	2652	9.30	0.28	12	0.03	369.00	12086.00	4190	20220816	-18.14	3180	20220930	7.86	3800	-9.74	20230202	3185	7.69	20230324	4190	-18.14	20220816	3180	7.86	20220930	1.56	N	023410	500	386 억		2491630	N	N	23	N	00	N
143	20230807	110310	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3420	-5	5	-0.15	51756880	15193	16.40	3405	3425	3395	4450	2400	3425	3406.63	3.22	0	-3242	3481	3452	3411	3382	3341	3467	3397	387	1025	500	2530	5	1	77310863	2644	9.27	0.28	12	0.02	369.00	12086.00	4190	20220816	-18.38	3180	20220930	7.55	3800	-10.00	20230202	3185	7.38	20230324	4190	-18.38	20220816	3180	7.55	20220930	1.56	N	023410	500	386 억		2491630	N	N	23	N	00	N
144	20230807	100313	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3400	-25	5	-0.73	42509745	12478	13.47	3405	3425	3395	4450	2400	3425	3406.78	3.22	0	-4706	3481	3452	3411	3382	3341	3467	3397	387	1025	500	2530	5	1	77310863	2629	9.21	0.28	12	0.02	369.00	12086.00	4190	20220816	-18.85	3180	20220930	6.92	3800	-10.53	20230202	3185	6.75	20230324	4190	-18.85	20220816	3180	6.92	20220930	1.56	N	023410	500	386 억		2491630	N	N	23	N	00	N
145	20230807	090313	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3395	-30	5	-0.88	2231155	656	0.71	3405	3410	3395	4450	2400	3425	3401.15	3.22	0	-332	3481	3452	3411	3382	3341	3467	3397	387	1025	500	2530	5	1	77310863	2625	9.20	0.28	12	0.00	369.00	12086.00	4190	20220816	-18.97	3180	20220930	6.76	3800	-10.66	20230202	3185	6.59	20230324	4190	-18.97	20220816	3180	6.76	20220930	1.56	N	023410	500	386 억		2491630	N	N	23	N	00	N
146	20230804	160310	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3425	20	2	0.59	312048885	91596	107.64	3390	3440	3370	4425	2385	3405	3406.80	3.19	643	22345	3511	3457	3391	3337	3271	3485	3365	387	1020	500	2510	5	1	77310863	2648	9.28	0.28	12	0.12	369.00	12086.00	4190	20220816	-18.26	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4190	-18.26	20220816	3180	7.70	20220930	1.56	N	023410	500	386 억		2468736	N	N	23	N	00	N
147	20230804	150312	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3425	20	2	0.59	286497545	84112	98.84	3390	3440	3370	4425	2385	3405	3406.14	3.19	643	17816	3511	3457	3391	3337	3271	3485	3365	387	1020	500	2510	5	1	77310863	2648	9.28	0.28	12	0.11	369.00	12086.00	4190	20220816	-18.26	3180	20220930	7.70	3800	-9.87	20230202	3185	7.54	20230324	4190	-18.26	20220816	3180	7.70	20220930	1.56	N	023410	500	386 억		2468736	N	N	13	N	00	N
148	20230804	140314	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3420	15	2	0.44	247849670	72826	85.58	3390	3440	3370	4425	2385	3405	3403.31	3.19	643	16240	3511	3457	3391	3337	3271	3485	3365	387	1020	500	2510	5	1	77310863	2644	9.27	0.28	12	0.09	369.00	12086.00	4190	20220816	-18.38	3180	20220930	7.55	3800	-10.00	20230202	3185	7.38	20230324	4190	-18.38	20220816	3180	7.55	20220930	1.56	N	023410	500	386 억		2468736	N	N	13	N	00	N
149	20230804	130310	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3405	0	3	0.00	140161350	41278	48.51	3390	3425	3370	4425	2385	3405	3395.55	3.19	643	10903	3511	3457	3391	3337	3271	3485	3365	387	1020	500	2510	5	1	77310863	2632	9.23	0.28	12	0.05	369.00	12086.00	4190	20220816	-18.74	3180	20220930	7.08	3800	-10.39	20230202	3185	6.91	20230324	4190	-18.74	20220816	3180	7.08	20220930	1.56	N	023410	500	386 억		2468736	N	N	13	N	00	N
150	20230804	120311	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3400	-5	5	-0.15	134114915	39497	46.42	3390	3425	3370	4425	2385	3405	3395.57	3.19	643	10653	3511	3457	3391	3337	3271	3485	3365	387	1020	500	2510	5	1	77310863	2629	9.21	0.28	12	0.05	369.00	12086.00	4190	20220816	-18.85	3180	20220930	6.92	3800	-10.53	20230202	3185	6.75	20230324	4190	-18.85	20220816	3180	6.92	20220930	1.56	N	023410	500	386 억		2468736	N	N	13	N	00	N
151	20230804	110311	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3410	5	2	0.15	109138095	32139	37.77	3390	3425	3370	4425	2385	3405	3395.81	3.19	643	10341	3511	3457	3391	3337	3271	3485	3365	387	1020	500	2510	5	1	77310863	2636	9.24	0.28	12	0.04	369.00	12086.00	4190	20220816	-18.62	3180	20220930	7.23	3800	-10.26	20230202	3185	7.06	20230324	4190	-18.62	20220816	3180	7.23	20220930	1.56	N	023410	500	386 억		2468736	N	N	13	N	00	N
152	20230804	100308	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3410	5	2	0.15	90070900	26535	31.18	3390	3425	3370	4425	2385	3405	3394.42	3.19	643	10225	3511	3457	3391	3337	3271	3485	3365	387	1020	500	2510	5	1	77310863	2636	9.24	0.28	12	0.03	369.00	12086.00	4190	20220816	-18.62	3180	20220930	7.23	3800	-10.26	20230202	3185	7.06	20230324	4190	-18.62	20220816	3180	7.23	20220930	1.56	N	023410	500	386 억		2468736	N	N	13	N	00	N
153	20230804	090308	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3385	-20	5	-0.59	6345555	1873	2.20	3390	3405	3380	4425	2385	3405	3387.91	3.19	643	692	3511	3457	3391	3337	3271	3485	3365	387	1020	500	2510	5	1	77310863	2617	9.17	0.28	12	0.00	369.00	12086.00	4190	20220816	-19.21	3180	20220930	6.45	3800	-10.92	20230202	3185	6.28	20230324	4190	-19.21	20220816	3180	6.45	20220930	1.56	N	023410	500	386 억		2468736	N	N	13	N	00	N
154	20230803	160309	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3405	45	2	1.34	289526985	85095	118.30	3330	3445	3325	4365	2355	3360	3402.39	3.17	0	14857	3436	3397	3371	3332	3306	3385	3320	387	1005	500	2480	5	1	77310863	2632	9.23	0.28	12	0.11	369.00	12086.00	4190	20220816	-18.74	3180	20220930	7.08	3800	-10.39	20230202	3185	6.91	20230324	4190	-18.74	20220816	3180	7.08	20220930	1.56	N	023410	500	386 억		2453350	N	N	13	N	00	N
155	20230803	150310	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3405	45	2	1.34	284837220	83717	116.38	3330	3445	3325	4365	2355	3360	3402.38	3.17	0	14917	3436	3397	3371	3332	3306	3385	3320	387	1005	500	2480	5	1	77310863	2632	9.23	0.28	12	0.11	369.00	12086.00	4190	20220816	-18.74	3180	20220930	7.08	3800	-10.39	20230202	3185	6.91	20230324	4190	-18.74	20220816	3180	7.08	20220930	1.56	N	023410	500	386 억		2453350	N	N	192	N	00	N
156	20230803	140307	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3400	40	2	1.19	261468720	76853	106.84	3330	3445	3325	4365	2355	3360	3402.19	3.17	0	14727	3436	3397	3371	3332	3306	3385	3320	387	1005	500	2480	5	1	77310863	2629	9.21	0.28	12	0.10	369.00	12086.00	4190	20220816	-18.85	3180	20220930	6.92	3800	-10.53	20230202	3185	6.75	20230324	4190	-18.85	20220816	3180	6.92	20220930	1.56	N	023410	500	386 억		2453350	N	N	192	N	00	N
157	20230803	130311	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3390	30	2	0.89	242518280	71271	99.08	3330	3445	3325	4365	2355	3360	3402.76	3.17	0	14387	3436	3397	3371	3332	3306	3385	3320	387	1005	500	2480	5	1	77310863	2621	9.19	0.28	12	0.09	369.00	12086.00	4190	20220816	-19.09	3180	20220930	6.60	3800	-10.79	20230202	3185	6.44	20230324	4190	-19.09	20220816	3180	6.60	20220930	1.56	N	023410	500	386 억		2453350	N	N	192	N	00	N
158	20230803	120311	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3400	40	2	1.19	219979260	64633	89.85	3330	3445	3325	4365	2355	3360	3403.51	3.17	0	13456	3436	3397	3371	3332	3306	3385	3320	387	1005	500	2480	5	1	77310863	2629	9.21	0.28	12	0.08	369.00	12086.00	4190	20220816	-18.85	3180	20220930	6.92	3800	-10.53	20230202	3185	6.75	20230324	4190	-18.85	20220816	3180	6.92	20220930	1.56	N	023410	500	386 억		2453350	N	N	192	N	00	N
159	20230803	110307	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3410	50	2	1.49	184822980	54291	75.47	3330	3445	3325	4365	2355	3360	3404.30	3.17	0	8697	3436	3397	3371	3332	3306	3385	3320	387	1005	500	2480	5	1	77310863	2636	9.24	0.28	12	0.07	369.00	12086.00	4190	20220816	-18.62	3180	20220930	7.23	3800	-10.26	20230202	3185	7.06	20230324	4190	-18.62	20220816	3180	7.23	20220930	1.56	N	023410	500	386 억		2453350	N	N	192	N	00	N
160	20230803	100308	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3420	60	2	1.79	108170490	31879	44.32	3330	3430	3325	4365	2355	3360	3393.16	3.17	0	917	3436	3397	3371	3332	3306	3385	3320	387	1005	500	2480	5	1	77310863	2644	9.27	0.28	12	0.04	369.00	12086.00	4190	20220816	-18.38	3180	20220930	7.55	3800	-10.00	20230202	3185	7.38	20230324	4190	-18.38	20220816	3180	7.55	20220930	1.56	N	023410	500	386 억		2453350	N	N	192	N	00	N
161	20230803	090308	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3335	-25	5	-0.74	4453280	1337	1.86	3330	3360	3325	4365	2355	3360	3330.80	3.17	0	489	3436	3397	3371	3332	3306	3385	3320	387	1005	500	2480	5	1	77310863	2578	9.04	0.28	12	0.00	369.00	12086.00	4190	20220816	-20.41	3180	20220930	4.87	3800	-12.24	20230202	3185	4.71	20230324	4190	-20.41	20220816	3180	4.87	20220930	1.56	N	023410	500	386 억		2453350	N	N	192	N	00	N
162	20230802	160309	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3360	-35	5	-1.03	242636225	71869	71.14	3390	3410	3345	4410	2380	3395	3376.60	3.20	0	-16829	3448	3421	3378	3351	3308	3435	3365	387	1015	500	2510	5	1	77310863	2598	9.11	0.28	12	0.09	369.00	12086.00	4190	20220816	-19.81	3180	20220930	5.66	3800	-11.58	20230202	3185	5.49	20230324	4190	-19.81	20220816	3180	5.66	20220930	1.55	N	023410	500	386 억		2470177	N	N	192	N	00	N
163	20230802	150310	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3370	-25	5	-0.74	161571890	47749	47.26	3390	3410	3365	4410	2380	3395	3383.78	3.20	0	-14280	3448	3421	3378	3351	3308	3435	3365	387	1015	500	2510	5	1	77310863	2605	9.13	0.28	12	0.06	369.00	12086.00	4190	20220816	-19.57	3180	20220930	5.97	3800	-11.32	20230202	3185	5.81	20230324	4190	-19.57	20220816	3180	5.97	20220930	1.55	N	023410	500	386 억		2470177	N	N	139	N	00	N
164	20230802	140310	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3380	-15	5	-0.44	135309550	39958	39.55	3390	3410	3365	4410	2380	3395	3386.29	3.20	0	-13948	3448	3421	3378	3351	3308	3435	3365	387	1015	500	2510	5	1	77310863	2613	9.16	0.28	12	0.05	369.00	12086.00	4190	20220816	-19.33	3180	20220930	6.29	3800	-11.05	20230202	3185	6.12	20230324	4190	-19.33	20220816	3180	6.29	20220930	1.55	N	023410	500	386 억		2470177	N	N	139	N	00	N
165	20230802	130308	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3375	-20	5	-0.59	109210995	32226	31.90	3390	3410	3365	4410	2380	3395	3388.91	3.20	0	-11272	3448	3421	3378	3351	3308	3435	3365	387	1015	500	2510	5	1	77310863	2609	9.15	0.28	12	0.04	369.00	12086.00	4190	20220816	-19.45	3180	20220930	6.13	3800	-11.18	20230202	3185	5.97	20230324	4190	-19.45	20220816	3180	6.13	20220930	1.55	N	023410	500	386 억		2470177	N	N	139	N	00	N
166	20230802	120305	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3385	-10	5	-0.29	92126070	27157	26.88	3390	3410	3370	4410	2380	3395	3392.35	3.20	0	-10337	3448	3421	3378	3351	3308	3435	3365	387	1015	500	2510	5	1	77310863	2617	9.17	0.28	12	0.04	369.00	12086.00	4190	20220816	-19.21	3180	20220930	6.45	3800	-10.92	20230202	3185	6.28	20230324	4190	-19.21	20220816	3180	6.45	20220930	1.55	N	023410	500	386 억		2470177	N	N	139	N	00	N
167	20230802	110304	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3395	0	3	0.00	65317720	19233	19.04	3390	3410	3385	4410	2380	3395	3396.13	3.20	0	-6975	3448	3421	3378	3351	3308	3435	3365	387	1015	500	2510	5	1	77310863	2625	9.20	0.28	12	0.02	369.00	12086.00	4190	20220816	-18.97	3180	20220930	6.76	3800	-10.66	20230202	3185	6.59	20230324	4190	-18.97	20220816	3180	6.76	20220930	1.55	N	023410	500	386 억		2470177	N	N	139	N	00	N
168	20230802	100307	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3390	-5	5	-0.15	41394305	12194	12.07	3390	3410	3385	4410	2380	3395	3394.65	3.20	0	-3263	3448	3421	3378	3351	3308	3435	3365	387	1015	500	2510	5	1	77310863	2621	9.19	0.28	12	0.02	369.00	12086.00	4190	20220816	-19.09	3180	20220930	6.60	3800	-10.79	20230202	3185	6.44	20230324	4190	-19.09	20220816	3180	6.60	20220930	1.55	N	023410	500	386 억		2470177	N	N	139	N	00	N
169	20230802	090306	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3395	0	3	0.00	332230	98	0.10	3390	3395	3390	4410	2380	3395	3390.10	3.20	0	-41	3448	3421	3378	3351	3308	3435	3365	387	1015	500	2510	5	1	77310863	2625	9.20	0.28	12	0.00	369.00	12086.00	4190	20220816	-18.97	3180	20220930	6.76	3800	-10.66	20230202	3185	6.59	20230324	4190	-18.97	20220816	3180	6.76	20220930	1.55	N	023410	500	386 억		2470177	N	N	139	N	00	N
170	20230801	160308	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3395	55	2	1.65	340796070	101020	228.18	3355	3405	3335	4340	2340	3340	3373.33	3.20	0	-10760	3376	3357	3336	3317	3296	3367	3327	387	1000	500	2470	5	1	77310863	2625	9.20	0.28	12	0.13	369.00	12086.00	4190	20220816	-18.97	3180	20220930	6.76	3800	-10.66	20230202	3185	6.59	20230324	4190	-18.97	20220816	3180	6.76	20220930	1.55	N	023410	500	386 억		2473876	N	N	139	N	00	N
171	20230801	150304	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3385	45	2	1.35	307818095	91296	206.21	3355	3405	3335	4340	2340	3340	3371.65	3.20	0	-10808	3376	3357	3336	3317	3296	3367	3327	387	1000	500	2470	5	1	77310863	2617	9.17	0.28	12	0.12	369.00	12086.00	4190	20220816	-19.21	3180	20220930	6.45	3800	-10.92	20230202	3185	6.28	20230324	4190	-19.21	20220816	3180	6.45	20220930	1.55	N	023410	500	386 억		2473876	N	N	298	N	00	N
172	20230801	140310	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3375	35	2	1.05	252242505	74859	169.08	3355	3390	3335	4340	2340	3340	3369.57	3.20	0	-11476	3376	3357	3336	3317	3296	3367	3327	387	1000	500	2470	5	1	77310863	2609	9.15	0.28	12	0.10	369.00	12086.00	4190	20220816	-19.45	3180	20220930	6.13	3800	-11.18	20230202	3185	5.97	20230324	4190	-19.45	20220816	3180	6.13	20220930	1.55	N	023410	500	386 억		2473876	N	N	298	N	00	N
173	20230801	130305	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3380	40	2	1.20	230914685	68539	154.81	3355	3390	3335	4340	2340	3340	3369.10	3.20	0	-8645	3376	3357	3336	3317	3296	3367	3327	387	1000	500	2470	5	1	77310863	2613	9.16	0.28	12	0.09	369.00	12086.00	4190	20220816	-19.33	3180	20220930	6.29	3800	-11.05	20230202	3185	6.12	20230324	4190	-19.33	20220816	3180	6.29	20220930	1.55	N	023410	500	386 억		2473876	N	N	298	N	00	N
174	20230801	120306	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3380	40	2	1.20	199257940	59155	133.61	3355	3390	3335	4340	2340	3340	3368.40	3.20	0	-7718	3376	3357	3336	3317	3296	3367	3327	387	1000	500	2470	5	1	77310863	2613	9.16	0.28	12	0.08	369.00	12086.00	4190	20220816	-19.33	3180	20220930	6.29	3800	-11.05	20230202	3185	6.12	20230324	4190	-19.33	20220816	3180	6.29	20220930	1.55	N	023410	500	386 억		2473876	N	N	298	N	00	N
175	20230801	110304	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3375	35	2	1.05	138177260	41100	92.83	3355	3385	3335	4340	2340	3340	3361.98	3.20	0	-10223	3376	3357	3336	3317	3296	3367	3327	387	1000	500	2470	5	1	77310863	2609	9.15	0.28	12	0.05	369.00	12086.00	4190	20220816	-19.45	3180	20220930	6.13	3800	-11.18	20230202	3185	5.97	20230324	4190	-19.45	20220816	3180	6.13	20220930	1.55	N	023410	500	386 억		2473876	N	N	298	N	00	N
176	20230801	100305	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3340	0	3	0.00	29330310	8778	19.83	3355	3355	3335	4340	2340	3340	3341.34	3.20	0	-1802	3376	3357	3336	3317	3296	3367	3327	387	1000	500	2470	5	1	77310863	2582	9.05	0.28	12	0.01	369.00	12086.00	4190	20220816	-20.29	3180	20220930	5.03	3800	-12.11	20230202	3185	4.87	20230324	4190	-20.29	20220816	3180	5.03	20220930	1.55	N	023410	500	386 억		2473876	N	N	298	N	00	N
177	20230801	090303	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	3355	15	2	0.45	6710	2	0.00	3355	3355	3355	4340	2340	3340	3355.00	3.20	0	0	3376	3357	3336	3317	3296	3367	3327	387	1000	500	2470	5	1	77310863	2594	9.09	0.28	12	0.00	369.00	12086.00	4190	20220816	-19.93	3180	20220930	5.50	3800	-11.71	20230202	3185	5.34	20230324	4190	-19.93	20220816	3180	5.50	20220930	1.55	N	023410	500	386 억		2473876	N	N	298	N	00	N