KissMeData/023410/price/prices-20240701.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	20240731	160347	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3620	95	2	2.70	2686129540	738386	972.92	3525	3695	3525	4580	2470	3525	3638.02	4.07	0	55777	3561	3542	3526	3507	3491	3552	3517	387	1055	500	2600	5	1	77310863	2799	4.26	0.27	12	0.96	850.00	13299.00	4580	20240223	-20.96	3195	20230726	13.30	4580	-20.96	20240223	3295	9.86	20240118	4580	-20.96	20240223	3265	10.87	20231031	1.75	N	023410	500	386 억		3144644	N	N	0	N	00	N
3	20240731	150348	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	100	2	2.84	2499006930	686638	904.73	3525	3695	3525	4580	2470	3525	3639.67	4.07	0	50716	3561	3542	3526	3507	3491	3552	3517	387	1055	500	2600	5	1	77310863	2803	4.26	0.27	12	0.89	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3265	11.03	20231031	1.75	N	023410	500	386 억		3144644	N	N	0	N	00	N
4	20240731	140351	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3620	95	2	2.70	2388397925	656146	864.56	3525	3695	3525	4580	2470	3525	3640.24	4.07	0	49678	3561	3542	3526	3507	3491	3552	3517	387	1055	500	2600	5	1	77310863	2799	4.26	0.27	12	0.85	850.00	13299.00	4580	20240223	-20.96	3195	20230726	13.30	4580	-20.96	20240223	3295	9.86	20240118	4580	-20.96	20240223	3265	10.87	20231031	1.75	N	023410	500	386 억		3144644	N	N	0	N	00	N
5	20240731	130350	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3615	90	2	2.55	2226992065	611345	805.52	3525	3695	3525	4580	2470	3525	3642.99	4.07	0	33777	3561	3542	3526	3507	3491	3552	3517	387	1055	500	2600	5	1	77310863	2795	4.25	0.27	12	0.79	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3265	10.72	20231031	1.75	N	023410	500	386 억		3144644	N	N	0	N	00	N
6	20240731	120351	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3605	80	2	2.27	2148850825	589683	776.98	3525	3695	3525	4580	2470	3525	3644.31	4.07	0	24133	3561	3542	3526	3507	3491	3552	3517	387	1055	500	2600	5	1	77310863	2787	4.24	0.27	12	0.76	850.00	13299.00	4580	20240223	-21.29	3195	20230726	12.83	4580	-21.29	20240223	3295	9.41	20240118	4580	-21.29	20240223	3265	10.41	20231031	1.75	N	023410	500	386 억		3144644	N	N	0	N	00	N
7	20240731	110349	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3610	85	2	2.41	2093455700	574296	756.71	3525	3695	3525	4580	2470	3525	3645.49	4.07	0	21922	3561	3542	3526	3507	3491	3552	3517	387	1055	500	2600	5	1	77310863	2791	4.25	0.27	12	0.74	850.00	13299.00	4580	20240223	-21.18	3195	20230726	12.99	4580	-21.18	20240223	3295	9.56	20240118	4580	-21.18	20240223	3265	10.57	20231031	1.75	N	023410	500	386 억		3144644	N	N	0	N	00	N
8	20240731	100349	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3615	90	2	2.55	1709132700	467900	616.52	3525	3695	3525	4580	2470	3525	3653.08	4.07	0	-5863	3561	3542	3526	3507	3491	3552	3517	387	1055	500	2600	5	1	77310863	2795	4.25	0.27	12	0.61	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3265	10.72	20231031	1.75	N	023410	500	386 억		3144644	N	N	0	N	00	N
9	20240731	090344	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3555	30	2	0.85	16071575	4536	5.98	3525	3555	3525	4580	2470	3525	3549.11	4.07	0	-2110	3561	3542	3526	3507	3491	3552	3517	387	1055	500	2600	5	1	77310863	2748	4.18	0.27	12	0.01	850.00	13299.00	4580	20240223	-22.38	3195	20230726	11.27	4580	-22.38	20240223	3295	7.89	20240118	4580	-22.38	20240223	3265	8.88	20231031	1.75	N	023410	500	386 억		3144644	N	N	0	N	00	N
10	20240730	160339	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3525	-20	5	-0.56	256410850	72834	78.46	3520	3545	3510	4605	2485	3545	3520.48	4.08	0	-9845	3591	3567	3546	3522	3501	3580	3535	387	1060	500	2620	5	1	77310863	2725	4.15	0.27	12	0.09	850.00	13299.00	4580	20240223	-23.03	3195	20230726	10.33	4580	-23.03	20240223	3295	6.98	20240118	4580	-23.03	20240223	3265	7.96	20231031	1.75	N	023410	500	386 억		3154302	N	N	0	N	00	N
11	20240730	150344	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3530	-15	5	-0.42	227549125	64650	69.64	3520	3545	3510	4605	2485	3545	3519.71	4.08	0	-8634	3591	3567	3546	3522	3501	3580	3535	387	1060	500	2620	5	1	77310863	2729	4.15	0.27	12	0.08	850.00	13299.00	4580	20240223	-22.93	3195	20230726	10.49	4580	-22.93	20240223	3295	7.13	20240118	4580	-22.93	20240223	3265	8.12	20231031	1.75	N	023410	500	386 억		3154302	N	N	0	N	00	N
12	20240730	140340	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3520	-25	5	-0.71	185670225	52783	56.86	3520	3545	3510	4605	2485	3545	3517.61	4.08	0	-8715	3591	3567	3546	3522	3501	3580	3535	387	1060	500	2620	5	1	77310863	2721	4.14	0.26	12	0.07	850.00	13299.00	4580	20240223	-23.14	3195	20230726	10.17	4580	-23.14	20240223	3295	6.83	20240118	4580	-23.14	20240223	3265	7.81	20231031	1.75	N	023410	500	386 억		3154302	N	N	0	N	00	N
13	20240730	130345	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3525	-20	5	-0.56	170039000	48341	52.08	3520	3545	3510	4605	2485	3545	3517.49	4.08	0	-7262	3591	3567	3546	3522	3501	3580	3535	387	1060	500	2620	5	1	77310863	2725	4.15	0.27	12	0.06	850.00	13299.00	4580	20240223	-23.03	3195	20230726	10.33	4580	-23.03	20240223	3295	6.98	20240118	4580	-23.03	20240223	3265	7.96	20231031	1.75	N	023410	500	386 억		3154302	N	N	0	N	00	N
14	20240730	120343	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3530	-15	5	-0.42	157777995	44856	48.32	3520	3545	3510	4605	2485	3545	3517.43	4.08	0	-8380	3591	3567	3546	3522	3501	3580	3535	387	1060	500	2620	5	1	77310863	2729	4.15	0.27	12	0.06	850.00	13299.00	4580	20240223	-22.93	3195	20230726	10.49	4580	-22.93	20240223	3295	7.13	20240118	4580	-22.93	20240223	3265	8.12	20231031	1.75	N	023410	500	386 억		3154302	N	N	0	N	00	N
15	20240730	110345	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3510	-35	5	-0.99	129230125	36748	39.59	3520	3545	3510	4605	2485	3545	3516.66	4.08	0	-4952	3591	3567	3546	3522	3501	3580	3535	387	1060	500	2620	5	1	77310863	2714	4.13	0.26	12	0.05	850.00	13299.00	4580	20240223	-23.36	3195	20230726	9.86	4580	-23.36	20240223	3295	6.53	20240118	4580	-23.36	20240223	3265	7.50	20231031	1.75	N	023410	500	386 억		3154302	N	N	0	N	00	N
16	20240730	100345	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3525	-20	5	-0.56	110331445	31372	33.80	3520	3545	3510	4605	2485	3545	3516.88	4.08	0	-3023	3591	3567	3546	3522	3501	3580	3535	387	1060	500	2620	5	1	77310863	2725	4.15	0.27	12	0.04	850.00	13299.00	4580	20240223	-23.03	3195	20230726	10.33	4580	-23.03	20240223	3295	6.98	20240118	4580	-23.03	20240223	3265	7.96	20231031	1.75	N	023410	500	386 억		3154302	N	N	0	N	00	N
17	20240730	090345	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3515	-30	5	-0.85	44233025	12556	13.53	3520	3545	3515	4605	2485	3545	3522.86	4.08	0	3643	3591	3567	3546	3522	3501	3580	3535	387	1060	500	2620	5	1	77310863	2717	4.14	0.26	12	0.02	850.00	13299.00	4580	20240223	-23.25	3195	20230726	10.02	4580	-23.25	20240223	3295	6.68	20240118	4580	-23.25	20240223	3265	7.66	20231031	1.75	N	023410	500	386 억		3154302	N	N	0	N	00	N
18	20240729	160342	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3545	10	2	0.28	328428735	92748	52.86	3525	3570	3525	4595	2475	3535	3541.08	4.06	0	13633	3611	3572	3511	3472	3411	3592	3492	387	1060	500	2610	5	1	77310863	2741	4.17	0.27	12	0.12	850.00	13299.00	4580	20240223	-22.60	3195	20230726	10.95	4580	-22.60	20240223	3295	7.59	20240118	4580	-22.60	20240223	3265	8.58	20231031	1.70	N	023410	500	386 억		3141992	N	N	0	N	00	N
19	20240729	150343	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3555	20	2	0.57	271268810	76620	43.67	3525	3570	3525	4595	2475	3535	3540.44	4.06	0	13116	3611	3572	3511	3472	3411	3592	3492	387	1060	500	2610	5	1	77310863	2748	4.18	0.27	12	0.10	850.00	13299.00	4580	20240223	-22.38	3195	20230726	11.27	4580	-22.38	20240223	3295	7.89	20240118	4580	-22.38	20240223	3265	8.88	20231031	1.70	N	023410	500	386 억		3141992	N	N	0	N	00	N
20	20240729	140346	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3570	35	2	0.99	240635380	68004	38.76	3525	3570	3525	4595	2475	3535	3538.55	4.06	0	11637	3611	3572	3511	3472	3411	3592	3492	387	1060	500	2610	5	1	77310863	2760	4.20	0.27	12	0.09	850.00	13299.00	4580	20240223	-22.05	3195	20230726	11.74	4580	-22.05	20240223	3295	8.35	20240118	4580	-22.05	20240223	3265	9.34	20231031	1.70	N	023410	500	386 억		3141992	N	N	0	N	00	N
21	20240729	130351	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3535	0	3	0.00	181653500	51345	29.26	3525	3550	3525	4595	2475	3535	3537.90	4.06	0	9829	3611	3572	3511	3472	3411	3592	3492	387	1060	500	2610	5	1	77310863	2733	4.16	0.27	12	0.07	850.00	13299.00	4580	20240223	-22.82	3195	20230726	10.64	4580	-22.82	20240223	3295	7.28	20240118	4580	-22.82	20240223	3265	8.27	20231031	1.70	N	023410	500	386 억		3141992	N	N	0	N	00	N
22	20240729	120342	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3535	0	3	0.00	150342965	42482	24.21	3525	3550	3525	4595	2475	3535	3538.98	4.06	0	9129	3611	3572	3511	3472	3411	3592	3492	387	1060	500	2610	5	1	77310863	2733	4.16	0.27	12	0.05	850.00	13299.00	4580	20240223	-22.82	3195	20230726	10.64	4580	-22.82	20240223	3295	7.28	20240118	4580	-22.82	20240223	3265	8.27	20231031	1.70	N	023410	500	386 억		3141992	N	N	0	N	00	N
23	20240729	110344	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3540	5	2	0.14	112027655	31645	18.04	3525	3550	3525	4595	2475	3535	3540.14	4.06	0	13220	3611	3572	3511	3472	3411	3592	3492	387	1060	500	2610	5	1	77310863	2737	4.16	0.27	12	0.04	850.00	13299.00	4580	20240223	-22.71	3195	20230726	10.80	4580	-22.71	20240223	3295	7.44	20240118	4580	-22.71	20240223	3265	8.42	20231031	1.70	N	023410	500	386 억		3141992	N	N	0	N	00	N
24	20240729	100343	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3545	10	2	0.28	74857670	21158	12.06	3525	3550	3525	4595	2475	3535	3538.03	4.06	0	12886	3611	3572	3511	3472	3411	3592	3492	387	1060	500	2610	5	1	77310863	2741	4.17	0.27	12	0.03	850.00	13299.00	4580	20240223	-22.60	3195	20230726	10.95	4580	-22.60	20240223	3295	7.59	20240118	4580	-22.60	20240223	3265	8.58	20231031	1.70	N	023410	500	386 억		3141992	N	N	0	N	00	N
25	20240729	090341	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3545	10	2	0.28	13130965	3725	2.12	3525	3545	3525	4595	2475	3535	3525.09	4.06	0	3031	3611	3572	3511	3472	3411	3592	3492	387	1060	500	2610	5	1	77310863	2741	4.17	0.27	12	0.00	850.00	13299.00	4580	20240223	-22.60	3195	20230726	10.95	4580	-22.60	20240223	3295	7.59	20240118	4580	-22.60	20240223	3265	8.58	20231031	1.70	N	023410	500	386 억		3141992	N	N	0	N	00	N
26	20240726	160336	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3535	35	2	1.00	612088910	175189	53.75	3475	3550	3450	4550	2450	3500	3493.87	3.99	0	55175	3643	3571	3528	3456	3413	3550	3435	387	1050	500	2590	5	1	77310863	2733	4.16	0.27	12	0.23	850.00	13299.00	4580	20240223	-22.82	3195	20230726	10.64	4580	-22.82	20240223	3295	7.28	20240118	4580	-22.82	20240223	3195	10.64	20230726	1.72	N	023410	500	386 억		3087010	N	N	0	N	00	N
27	20240726	150339	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3540	40	2	1.14	542027790	155272	47.64	3475	3550	3450	4550	2450	3500	3490.83	3.99	0	48915	3643	3571	3528	3456	3413	3550	3435	387	1050	500	2590	5	1	77310863	2737	4.16	0.27	12	0.20	850.00	13299.00	4580	20240223	-22.71	3195	20230726	10.80	4580	-22.71	20240223	3295	7.44	20240118	4580	-22.71	20240223	3195	10.80	20230726	1.72	N	023410	500	386 억		3087010	N	N	0	N	00	N
28	20240726	140341	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3520	20	2	0.57	461442560	132427	40.63	3475	3550	3450	4550	2450	3500	3484.51	3.99	0	37543	3643	3571	3528	3456	3413	3550	3435	387	1050	500	2590	5	1	77310863	2721	4.14	0.26	12	0.17	850.00	13299.00	4580	20240223	-23.14	3195	20230726	10.17	4580	-23.14	20240223	3295	6.83	20240118	4580	-23.14	20240223	3195	10.17	20230726	1.72	N	023410	500	386 억		3087010	N	N	0	N	00	N
29	20240726	130341	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3520	20	2	0.57	453710955	130230	39.95	3475	3550	3450	4550	2450	3500	3483.92	3.99	0	37853	3643	3571	3528	3456	3413	3550	3435	387	1050	500	2590	5	1	77310863	2721	4.14	0.26	12	0.17	850.00	13299.00	4580	20240223	-23.14	3195	20230726	10.17	4580	-23.14	20240223	3295	6.83	20240118	4580	-23.14	20240223	3195	10.17	20230726	1.72	N	023410	500	386 억		3087010	N	N	0	N	00	N
30	20240726	120342	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3545	45	2	1.29	429534260	123382	37.85	3475	3550	3450	4550	2450	3500	3481.34	3.99	0	41814	3643	3571	3528	3456	3413	3550	3435	387	1050	500	2590	5	1	77310863	2741	4.17	0.27	12	0.16	850.00	13299.00	4580	20240223	-22.60	3195	20230726	10.95	4580	-22.60	20240223	3295	7.59	20240118	4580	-22.60	20240223	3195	10.95	20230726	1.72	N	023410	500	386 억		3087010	N	N	0	N	00	N
31	20240726	110341	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3495	-5	5	-0.14	389957605	112155	34.41	3475	3530	3450	4550	2450	3500	3476.95	3.99	0	44212	3643	3571	3528	3456	3413	3550	3435	387	1050	500	2590	5	1	77310863	2702	4.11	0.26	12	0.15	850.00	13299.00	4580	20240223	-23.69	3195	20230726	9.39	4580	-23.69	20240223	3295	6.07	20240118	4580	-23.69	20240223	3195	9.39	20230726	1.72	N	023410	500	386 억		3087010	N	N	0	N	00	N
32	20240726	100342	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3500	0	3	0.00	333450515	95973	29.44	3475	3530	3450	4550	2450	3500	3474.42	3.99	0	31415	3643	3571	3528	3456	3413	3550	3435	387	1050	500	2590	5	1	77310863	2706	4.12	0.26	12	0.12	850.00	13299.00	4580	20240223	-23.58	3195	20230726	9.55	4580	-23.58	20240223	3295	6.22	20240118	4580	-23.58	20240223	3195	9.55	20230726	1.72	N	023410	500	386 억		3087010	N	N	0	N	00	N
33	20240726	090340	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3510	10	2	0.29	88092800	25348	7.78	3475	3510	3455	4550	2450	3500	3475.34	3.99	0	11814	3643	3571	3528	3456	3413	3550	3435	387	1050	500	2590	5	1	77310863	2714	4.13	0.26	12	0.03	850.00	13299.00	4580	20240223	-23.36	3195	20230726	9.86	4580	-23.36	20240223	3295	6.53	20240118	4580	-23.36	20240223	3195	9.86	20230726	1.72	N	023410	500	386 억		3087010	N	N	0	N	00	N
34	20240725	160339	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3500	-95	5	-2.64	1144732500	325214	306.09	3600	3600	3485	4670	2520	3595	3519.94	4.00	0	-8733	3651	3622	3606	3577	3561	3637	3592	387	1075	500	2660	5	1	77310863	2706	4.12	0.26	12	0.42	850.00	13299.00	4580	20240223	-23.58	3195	20230726	9.55	4580	-23.58	20240223	3295	6.22	20240118	4580	-23.58	20240223	3195	9.55	20230726	1.74	N	023410	500	386 억		3094006	N	N	0	N	00	N
35	20240725	150345	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3515	-80	5	-2.23	1017489695	288917	271.93	3600	3600	3485	4670	2520	3595	3521.74	4.00	0	-573	3651	3622	3606	3577	3561	3637	3592	387	1075	500	2660	5	1	77310863	2717	4.14	0.26	12	0.37	850.00	13299.00	4580	20240223	-23.25	3195	20230726	10.02	4580	-23.25	20240223	3295	6.68	20240118	4580	-23.25	20240223	3195	10.02	20230726	1.74	N	023410	500	386 억		3094006	N	N	0	N	00	N
36	20240725	140343	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3515	-80	5	-2.23	946408820	268702	252.90	3600	3600	3485	4670	2520	3595	3522.15	4.00	0	-10435	3651	3622	3606	3577	3561	3637	3592	387	1075	500	2660	5	1	77310863	2717	4.14	0.26	12	0.35	850.00	13299.00	4580	20240223	-23.25	3195	20230726	10.02	4580	-23.25	20240223	3295	6.68	20240118	4580	-23.25	20240223	3195	10.02	20230726	1.74	N	023410	500	386 억		3094006	N	N	0	N	00	N
37	20240725	130342	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3520	-75	5	-2.09	758061590	214843	202.21	3600	3600	3505	4670	2520	3595	3528.44	4.00	0	-12887	3651	3622	3606	3577	3561	3637	3592	387	1075	500	2660	5	1	77310863	2721	4.14	0.26	12	0.28	850.00	13299.00	4580	20240223	-23.14	3195	20230726	10.17	4580	-23.14	20240223	3295	6.83	20240118	4580	-23.14	20240223	3195	10.17	20230726	1.74	N	023410	500	386 억		3094006	N	N	0	N	00	N
38	20240725	120341	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3525	-70	5	-1.95	512664745	145053	136.52	3600	3600	3510	4670	2520	3595	3534.33	4.00	0	-15185	3651	3622	3606	3577	3561	3637	3592	387	1075	500	2660	5	1	77310863	2725	4.15	0.27	12	0.19	850.00	13299.00	4580	20240223	-23.03	3195	20230726	10.33	4580	-23.03	20240223	3295	6.98	20240118	4580	-23.03	20240223	3195	10.33	20230726	1.74	N	023410	500	386 억		3094006	N	N	0	N	00	N
39	20240725	110339	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3520	-75	5	-2.09	468331130	132482	124.69	3600	3600	3510	4670	2520	3595	3535.05	4.00	0	-14095	3651	3622	3606	3577	3561	3637	3592	387	1075	500	2660	5	1	77310863	2721	4.14	0.26	12	0.17	850.00	13299.00	4580	20240223	-23.14	3195	20230726	10.17	4580	-23.14	20240223	3295	6.83	20240118	4580	-23.14	20240223	3195	10.17	20230726	1.74	N	023410	500	386 억		3094006	N	N	0	N	00	N
40	20240725	100340	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3540	-55	5	-1.53	344128095	97194	91.48	3600	3600	3510	4670	2520	3595	3540.63	4.00	0	-10781	3651	3622	3606	3577	3561	3637	3592	387	1075	500	2660	5	1	77310863	2737	4.16	0.27	12	0.13	850.00	13299.00	4580	20240223	-22.71	3195	20230726	10.80	4580	-22.71	20240223	3295	7.44	20240118	4580	-22.71	20240223	3195	10.80	20230726	1.74	N	023410	500	386 억		3094006	N	N	0	N	00	N
41	20240725	090339	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3600	5	2	0.14	2676120	745	0.70	3600	3600	3580	4670	2520	3595	3592.11	4.00	0	-276	3651	3622	3606	3577	3561	3637	3592	387	1075	500	2660	5	1	77310863	2783	4.24	0.27	12	0.00	850.00	13299.00	4580	20240223	-21.40	3195	20230726	12.68	4580	-21.40	20240223	3295	9.26	20240118	4580	-21.40	20240223	3195	12.68	20230726	1.74	N	023410	500	386 억		3094006	N	N	0	N	00	N
42	20240724	160337	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3595	-20	5	-0.55	366188210	101571	127.24	3590	3635	3590	4695	2535	3615	3605.25	3.99	0	9246	3665	3640	3620	3595	3575	3652	3607	387	1080	500	2670	5	1	77310863	2779	4.23	0.27	12	0.13	850.00	13299.00	4580	20240223	-21.51	3195	20230726	12.52	4580	-21.51	20240223	3295	9.10	20240118	4580	-21.51	20240223	3195	12.52	20230726	1.76	N	023410	500	386 억		3084525	N	N	35	N	00	N
43	20240724	150342	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3600	-15	5	-0.41	340380390	94394	118.25	3590	3635	3590	4695	2535	3615	3605.95	3.99	0	10958	3665	3640	3620	3595	3575	3652	3607	387	1080	500	2670	5	1	77310863	2783	4.24	0.27	12	0.12	850.00	13299.00	4580	20240223	-21.40	3195	20230726	12.68	4580	-21.40	20240223	3295	9.26	20240118	4580	-21.40	20240223	3195	12.68	20230726	1.76	N	023410	500	386 억		3084525	N	N	35	N	00	N
44	20240724	140338	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3590	-25	5	-0.69	300453385	83292	104.34	3590	3635	3590	4695	2535	3615	3607.23	3.99	0	10876	3665	3640	3620	3595	3575	3652	3607	387	1080	500	2670	5	1	77310863	2775	4.22	0.27	12	0.11	850.00	13299.00	4580	20240223	-21.62	3195	20230726	12.36	4580	-21.62	20240223	3295	8.95	20240118	4580	-21.62	20240223	3195	12.36	20230726	1.76	N	023410	500	386 억		3084525	N	N	35	N	00	N
45	20240724	130340	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3610	-5	5	-0.14	247415600	68571	85.90	3590	3635	3590	4695	2535	3615	3608.17	3.99	0	17603	3665	3640	3620	3595	3575	3652	3607	387	1080	500	2670	5	1	77310863	2791	4.25	0.27	12	0.09	850.00	13299.00	4580	20240223	-21.18	3195	20230726	12.99	4580	-21.18	20240223	3295	9.56	20240118	4580	-21.18	20240223	3195	12.99	20230726	1.76	N	023410	500	386 억		3084525	N	N	35	N	00	N
46	20240724	120343	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	10	2	0.28	167867290	46510	58.26	3590	3635	3590	4695	2535	3615	3609.27	3.99	0	12323	3665	3640	3620	3595	3575	3652	3607	387	1080	500	2670	5	1	77310863	2803	4.26	0.27	12	0.06	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.76	N	023410	500	386 억		3084525	N	N	35	N	00	N
47	20240724	110342	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3610	-5	5	-0.14	156976655	43499	54.49	3590	3630	3590	4695	2535	3615	3608.74	3.99	0	13440	3665	3640	3620	3595	3575	3652	3607	387	1080	500	2670	5	1	77310863	2791	4.25	0.27	12	0.06	850.00	13299.00	4580	20240223	-21.18	3195	20230726	12.99	4580	-21.18	20240223	3295	9.56	20240118	4580	-21.18	20240223	3195	12.99	20230726	1.76	N	023410	500	386 억		3084525	N	N	35	N	00	N
48	20240724	100340	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	10	2	0.28	127625225	35391	44.34	3590	3630	3590	4695	2535	3615	3606.15	3.99	0	16347	3665	3640	3620	3595	3575	3652	3607	387	1080	500	2670	5	1	77310863	2803	4.26	0.27	12	0.05	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.76	N	023410	500	386 억		3084525	N	N	35	N	00	N
49	20240724	090340	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3620	5	2	0.14	7862160	2190	2.74	3590	3620	3590	4695	2535	3615	3590.03	3.99	0	47	3665	3640	3620	3595	3575	3652	3607	387	1080	500	2670	5	1	77310863	2799	4.26	0.27	12	0.00	850.00	13299.00	4580	20240223	-20.96	3195	20230726	13.30	4580	-20.96	20240223	3295	9.86	20240118	4580	-20.96	20240223	3195	13.30	20230726	1.76	N	023410	500	386 억		3084525	N	N	35	N	00	N
50	20240723	160334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3615	-10	5	-0.28	287885580	79548	65.37	3605	3645	3600	4710	2540	3625	3619.04	4.00	0	-10873	3671	3647	3606	3582	3541	3660	3595	387	1085	500	2680	5	1	77310863	2795	4.25	0.27	12	0.10	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	1.76	N	023410	500	386 억		3095392	N	N	35	N	00	N
51	20240723	150345	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3620	-5	5	-0.14	230257875	63603	52.27	3605	3645	3600	4710	2540	3625	3620.24	4.00	0	-2128	3671	3647	3606	3582	3541	3660	3595	387	1085	500	2680	5	1	77310863	2799	4.26	0.27	12	0.08	850.00	13299.00	4580	20240223	-20.96	3195	20230726	13.30	4580	-20.96	20240223	3295	9.86	20240118	4580	-20.96	20240223	3195	13.30	20230726	1.76	N	023410	500	386 억		3095392	N	N	3	N	00	N
52	20240723	140337	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3620	-5	5	-0.14	185590725	51255	42.12	3605	3645	3600	4710	2540	3625	3620.93	4.00	0	745	3671	3647	3606	3582	3541	3660	3595	387	1085	500	2680	5	1	77310863	2799	4.26	0.27	12	0.07	850.00	13299.00	4580	20240223	-20.96	3195	20230726	13.30	4580	-20.96	20240223	3295	9.86	20240118	4580	-20.96	20240223	3195	13.30	20230726	1.76	N	023410	500	386 억		3095392	N	N	3	N	00	N
53	20240723	130335	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3640	15	2	0.41	166491825	45994	37.80	3605	3645	3600	4710	2540	3625	3619.86	4.00	0	4067	3671	3647	3606	3582	3541	3660	3595	387	1085	500	2680	5	1	77310863	2814	4.28	0.27	12	0.06	850.00	13299.00	4580	20240223	-20.52	3195	20230726	13.93	4580	-20.52	20240223	3295	10.47	20240118	4580	-20.52	20240223	3195	13.93	20230726	1.76	N	023410	500	386 억		3095392	N	N	3	N	00	N
54	20240723	120340	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	0	3	0.00	154286550	42627	35.03	3605	3645	3600	4710	2540	3625	3619.46	4.00	0	4596	3671	3647	3606	3582	3541	3660	3595	387	1085	500	2680	5	1	77310863	2803	4.26	0.27	12	0.06	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.76	N	023410	500	386 억		3095392	N	N	3	N	00	N
55	20240723	110340	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3610	-15	5	-0.41	135654850	37462	30.79	3605	3645	3600	4710	2540	3625	3621.13	4.00	0	4114	3671	3647	3606	3582	3541	3660	3595	387	1085	500	2680	5	1	77310863	2791	4.25	0.27	12	0.05	850.00	13299.00	4580	20240223	-21.18	3195	20230726	12.99	4580	-21.18	20240223	3295	9.56	20240118	4580	-21.18	20240223	3195	12.99	20230726	1.76	N	023410	500	386 억		3095392	N	N	3	N	00	N
56	20240723	100338	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3630	5	2	0.14	97406340	26876	22.09	3605	3645	3605	4710	2540	3625	3624.29	4.00	0	4163	3671	3647	3606	3582	3541	3660	3595	387	1085	500	2680	5	1	77310863	2806	4.27	0.27	12	0.03	850.00	13299.00	4580	20240223	-20.74	3195	20230726	13.62	4580	-20.74	20240223	3295	10.17	20240118	4580	-20.74	20240223	3195	13.62	20230726	1.76	N	023410	500	386 억		3095392	N	N	3	N	00	N
57	20240723	090339	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	0	3	0.00	5598405	1552	1.28	3605	3625	3605	4710	2540	3625	3607.22	4.00	0	318	3671	3647	3606	3582	3541	3660	3595	387	1085	500	2680	5	1	77310863	2803	4.26	0.27	12	0.00	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.76	N	023410	500	386 억		3095392	N	N	3	N	00	N
58	20240722	160334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	0	3	0.00	436388515	121259	76.29	3600	3630	3565	4710	2540	3625	3598.72	4.00	0	1449	3728	3676	3643	3591	3558	3660	3575	387	1085	500	2680	5	1	77310863	2803	4.26	0.27	12	0.16	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.78	N	023410	500	386 억		3093873	N	N	3	N	00	N
59	20240722	150338	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	0	3	0.00	390922015	108694	68.38	3600	3630	3565	4710	2540	3625	3596.52	4.00	0	1844	3728	3676	3643	3591	3558	3660	3575	387	1085	500	2680	5	1	77310863	2803	4.26	0.27	12	0.14	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.78	N	023410	500	386 억		3093873	N	N	11	N	00	N
60	20240722	140340	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3600	-25	5	-0.69	324259855	90218	56.76	3600	3630	3565	4710	2540	3625	3594.16	4.00	0	-1941	3728	3676	3643	3591	3558	3660	3575	387	1085	500	2680	5	1	77310863	2783	4.24	0.27	12	0.12	850.00	13299.00	4580	20240223	-21.40	3195	20230726	12.68	4580	-21.40	20240223	3295	9.26	20240118	4580	-21.40	20240223	3195	12.68	20230726	1.78	N	023410	500	386 억		3093873	N	N	11	N	00	N
61	20240722	130337	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3600	-25	5	-0.69	301201600	83805	52.73	3600	3630	3565	4710	2540	3625	3594.06	4.00	0	-4274	3728	3676	3643	3591	3558	3660	3575	387	1085	500	2680	5	1	77310863	2783	4.24	0.27	12	0.11	850.00	13299.00	4580	20240223	-21.40	3195	20230726	12.68	4580	-21.40	20240223	3295	9.26	20240118	4580	-21.40	20240223	3195	12.68	20230726	1.78	N	023410	500	386 억		3093873	N	N	11	N	00	N
62	20240722	120336	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3585	-40	5	-1.10	285006905	79294	49.89	3600	3630	3565	4710	2540	3625	3594.29	4.00	0	-3375	3728	3676	3643	3591	3558	3660	3575	387	1085	500	2680	5	1	77310863	2772	4.22	0.27	12	0.10	850.00	13299.00	4580	20240223	-21.72	3195	20230726	12.21	4580	-21.72	20240223	3295	8.80	20240118	4580	-21.72	20240223	3195	12.21	20230726	1.78	N	023410	500	386 억		3093873	N	N	11	N	00	N
63	20240722	110339	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3580	-45	5	-1.24	260143125	72349	45.52	3600	3630	3565	4710	2540	3625	3595.65	4.00	0	-3065	3728	3676	3643	3591	3558	3660	3575	387	1085	500	2680	5	1	77310863	2768	4.21	0.27	12	0.09	850.00	13299.00	4580	20240223	-21.83	3195	20230726	12.05	4580	-21.83	20240223	3295	8.65	20240118	4580	-21.83	20240223	3195	12.05	20230726	1.78	N	023410	500	386 억		3093873	N	N	11	N	00	N
64	20240722	100337	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3595	-30	5	-0.83	144637845	40108	25.23	3600	3630	3585	4710	2540	3625	3606.19	4.00	0	-3442	3728	3676	3643	3591	3558	3660	3575	387	1085	500	2680	5	1	77310863	2779	4.23	0.27	12	0.05	850.00	13299.00	4580	20240223	-21.51	3195	20230726	12.52	4580	-21.51	20240223	3295	9.10	20240118	4580	-21.51	20240223	3195	12.52	20230726	1.78	N	023410	500	386 억		3093873	N	N	11	N	00	N
65	20240722	090335	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3615	-10	5	-0.28	17807130	4940	3.11	3600	3630	3600	4710	2540	3625	3604.47	4.00	0	1145	3728	3676	3643	3591	3558	3660	3575	387	1085	500	2680	5	1	77310863	2795	4.25	0.27	12	0.01	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	1.78	N	023410	500	386 억		3093873	N	N	11	N	00	N
66	20240719	160332	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	-70	5	-1.89	574687460	158133	64.87	3685	3695	3610	4800	2590	3695	3634.22	4.05	0	-33570	3811	3752	3681	3622	3551	3782	3652	387	1105	500	2730	5	1	77310863	2803	4.26	0.27	12	0.20	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.81	N	023410	500	386 억		3127447	N	N	11	N	00	N
67	20240719	150333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3630	-65	5	-1.76	545689155	150137	61.59	3685	3695	3610	4800	2590	3695	3634.61	4.05	0	-31683	3811	3752	3681	3622	3551	3782	3652	387	1105	500	2730	5	1	77310863	2806	4.27	0.27	12	0.19	850.00	13299.00	4580	20240223	-20.74	3195	20230726	13.62	4580	-20.74	20240223	3295	10.17	20240118	4580	-20.74	20240223	3195	13.62	20230726	1.81	N	023410	500	386 억		3127447	N	N	4	N	00	N
68	20240719	140335	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3630	-65	5	-1.76	497528955	136861	56.15	3685	3695	3610	4800	2590	3695	3635.29	4.05	0	-29958	3811	3752	3681	3622	3551	3782	3652	387	1105	500	2730	5	1	77310863	2806	4.27	0.27	12	0.18	850.00	13299.00	4580	20240223	-20.74	3195	20230726	13.62	4580	-20.74	20240223	3295	10.17	20240118	4580	-20.74	20240223	3195	13.62	20230726	1.81	N	023410	500	386 억		3127447	N	N	4	N	00	N
69	20240719	130330	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3630	-65	5	-1.76	450983450	124032	50.88	3685	3695	3610	4800	2590	3695	3636.02	4.05	0	-26306	3811	3752	3681	3622	3551	3782	3652	387	1105	500	2730	5	1	77310863	2806	4.27	0.27	12	0.16	850.00	13299.00	4580	20240223	-20.74	3195	20230726	13.62	4580	-20.74	20240223	3295	10.17	20240118	4580	-20.74	20240223	3195	13.62	20230726	1.81	N	023410	500	386 억		3127447	N	N	4	N	00	N
70	20240719	120330	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3630	-65	5	-1.76	418944170	115196	47.26	3685	3695	3610	4800	2590	3695	3636.79	4.05	0	-21310	3811	3752	3681	3622	3551	3782	3652	387	1105	500	2730	5	1	77310863	2806	4.27	0.27	12	0.15	850.00	13299.00	4580	20240223	-20.74	3195	20230726	13.62	4580	-20.74	20240223	3295	10.17	20240118	4580	-20.74	20240223	3195	13.62	20230726	1.81	N	023410	500	386 억		3127447	N	N	4	N	00	N
71	20240719	110333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	-70	5	-1.89	353609445	97175	39.87	3685	3695	3610	4800	2590	3695	3638.89	4.05	0	-19717	3811	3752	3681	3622	3551	3782	3652	387	1105	500	2730	5	1	77310863	2803	4.26	0.27	12	0.13	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.81	N	023410	500	386 억		3127447	N	N	4	N	00	N
72	20240719	100308	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3650	-45	5	-1.22	145259370	39728	16.30	3685	3695	3635	4800	2590	3695	3656.35	4.05	0	-8547	3811	3752	3681	3622	3551	3782	3652	387	1105	500	2730	5	1	77310863	2822	4.29	0.27	12	0.05	850.00	13299.00	4580	20240223	-20.31	3195	20230726	14.24	4580	-20.31	20240223	3295	10.77	20240118	4580	-20.31	20240223	3195	14.24	20230726	1.81	N	023410	500	386 억		3127447	N	N	4	N	00	N
73	20240719	090343	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3660	-35	5	-0.95	14441275	3926	1.61	3685	3685	3660	4800	2590	3695	3678.37	4.05	0	-3066	3811	3752	3681	3622	3551	3782	3652	387	1105	500	2730	5	1	77310863	2830	4.31	0.28	12	0.01	850.00	13299.00	4580	20240223	-20.09	3195	20230726	14.55	4580	-20.09	20240223	3295	11.08	20240118	4580	-20.09	20240223	3195	14.55	20230726	1.81	N	023410	500	386 억		3127447	N	N	4	N	00	N
74	20240718	160327	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3695	40	2	1.09	889442100	241560	76.97	3655	3740	3610	4750	2560	3655	3682.04	4.08	0	-28018	3798	3726	3683	3611	3568	3705	3590	387	1095	500	2700	5	1	77310863	2857	4.35	0.28	12	0.31	850.00	13299.00	4580	20240223	-19.32	3195	20230726	15.65	4580	-19.32	20240223	3295	12.14	20240118	4580	-19.32	20240223	3195	15.65	20230726	1.82	N	023410	500	386 억		3155428	N	N	4	N	00	N
75	20240718	150330	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3700	45	2	1.23	847948190	230334	73.40	3655	3740	3610	4750	2560	3655	3681.39	4.08	0	-29405	3798	3726	3683	3611	3568	3705	3590	387	1095	500	2700	5	1	77310863	2861	4.35	0.28	12	0.30	850.00	13299.00	4580	20240223	-19.21	3195	20230726	15.81	4580	-19.21	20240223	3295	12.29	20240118	4580	-19.21	20240223	3195	15.81	20230726	1.82	N	023410	500	386 억		3155428	N	N	5	N	00	N
76	20240718	140328	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3695	40	2	1.09	648519395	176506	56.24	3655	3740	3610	4750	2560	3655	3674.21	4.08	0	-20078	3798	3726	3683	3611	3568	3705	3590	387	1095	500	2700	5	1	77310863	2857	4.35	0.28	12	0.23	850.00	13299.00	4580	20240223	-19.32	3195	20230726	15.65	4580	-19.32	20240223	3295	12.14	20240118	4580	-19.32	20240223	3195	15.65	20230726	1.82	N	023410	500	386 억		3155428	N	N	5	N	00	N
77	20240718	130329	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3680	25	2	0.68	550976520	150047	47.81	3655	3740	3610	4750	2560	3655	3672.03	4.08	0	-20434	3798	3726	3683	3611	3568	3705	3590	387	1095	500	2700	5	1	77310863	2845	4.33	0.28	12	0.19	850.00	13299.00	4580	20240223	-19.65	3195	20230726	15.18	4580	-19.65	20240223	3295	11.68	20240118	4580	-19.65	20240223	3195	15.18	20230726	1.82	N	023410	500	386 억		3155428	N	N	5	N	00	N
78	20240718	120329	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3660	5	2	0.14	257385630	70610	22.50	3655	3675	3610	4750	2560	3655	3645.17	4.08	0	-2750	3798	3726	3683	3611	3568	3705	3590	387	1095	500	2700	5	1	77310863	2830	4.31	0.28	12	0.09	850.00	13299.00	4580	20240223	-20.09	3195	20230726	14.55	4580	-20.09	20240223	3295	11.08	20240118	4580	-20.09	20240223	3195	14.55	20230726	1.82	N	023410	500	386 억		3155428	N	N	5	N	00	N
79	20240718	110330	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3655	0	3	0.00	201303830	55281	17.62	3655	3665	3610	4750	2560	3655	3641.47	4.08	0	-1974	3798	3726	3683	3611	3568	3705	3590	387	1095	500	2700	5	1	77310863	2826	4.30	0.27	12	0.07	850.00	13299.00	4580	20240223	-20.20	3195	20230726	14.40	4580	-20.20	20240223	3295	10.93	20240118	4580	-20.20	20240223	3195	14.40	20230726	1.82	N	023410	500	386 억		3155428	N	N	5	N	00	N
80	20240718	100331	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3660	5	2	0.14	153950785	42302	13.48	3655	3665	3610	4750	2560	3655	3639.33	4.08	0	-4041	3798	3726	3683	3611	3568	3705	3590	387	1095	500	2700	5	1	77310863	2830	4.31	0.28	12	0.05	850.00	13299.00	4580	20240223	-20.09	3195	20230726	14.55	4580	-20.09	20240223	3295	11.08	20240118	4580	-20.09	20240223	3195	14.55	20230726	1.82	N	023410	500	386 억		3155428	N	N	5	N	00	N
81	20240718	090332	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3650	-5	5	-0.14	20285405	5559	1.77	3655	3655	3645	4750	2560	3655	3649.11	4.08	0	-2190	3798	3726	3683	3611	3568	3705	3590	387	1095	500	2700	5	1	77310863	2822	4.29	0.27	12	0.01	850.00	13299.00	4580	20240223	-20.31	3195	20230726	14.24	4580	-20.31	20240223	3295	10.77	20240118	4580	-20.31	20240223	3195	14.24	20230726	1.82	N	023410	500	386 억		3155428	N	N	5	N	00	N
82	20240717	160341	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3655	-60	5	-1.62	1156460045	312755	258.58	3720	3755	3640	4825	2605	3715	3697.73	4.08	0	-4038	3748	3731	3703	3686	3658	3740	3695	387	1110	500	2740	5	1	77310863	2826	4.30	0.27	12	0.40	850.00	13299.00	4580	20240223	-20.20	3195	20230726	14.40	4580	-20.20	20240223	3295	10.93	20240118	4580	-20.20	20240223	3195	14.40	20230726	1.86	N	023410	500	386 억		3157073	N	N	5	N	00	N
83	20240717	150345	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3680	-35	5	-0.94	883380765	238146	196.89	3720	3755	3675	4825	2605	3715	3709.41	4.08	0	-2194	3748	3731	3703	3686	3658	3740	3695	387	1110	500	2740	5	1	77310863	2845	4.33	0.28	12	0.31	850.00	13299.00	4580	20240223	-19.65	3195	20230726	15.18	4580	-19.65	20240223	3295	11.68	20240118	4580	-19.65	20240223	3195	15.18	20230726	1.86	N	023410	500	386 억		3157073	N	N	11	N	00	N
84	20240717	140344	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3700	-15	5	-0.40	661994785	178144	147.28	3720	3755	3680	4825	2605	3715	3716.07	4.08	0	436	3748	3731	3703	3686	3658	3740	3695	387	1110	500	2740	5	1	77310863	2861	4.35	0.28	12	0.23	850.00	13299.00	4580	20240223	-19.21	3195	20230726	15.81	4580	-19.21	20240223	3295	12.29	20240118	4580	-19.21	20240223	3195	15.81	20230726	1.86	N	023410	500	386 억		3157073	N	N	11	N	00	N
85	20240717	130342	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3715	0	3	0.00	452374720	121543	100.49	3720	3755	3695	4825	2605	3715	3721.93	4.08	0	2564	3748	3731	3703	3686	3658	3740	3695	387	1110	500	2740	5	1	77310863	2872	4.37	0.28	12	0.16	850.00	13299.00	4580	20240223	-18.89	3195	20230726	16.28	4580	-18.89	20240223	3295	12.75	20240118	4580	-18.89	20240223	3195	16.28	20230726	1.86	N	023410	500	386 억		3157073	N	N	11	N	00	N
86	20240717	120343	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3720	5	2	0.13	410739015	110345	91.23	3720	3755	3695	4825	2605	3715	3722.32	4.08	0	1868	3748	3731	3703	3686	3658	3740	3695	387	1110	500	2740	5	1	77310863	2876	4.38	0.28	12	0.14	850.00	13299.00	4580	20240223	-18.78	3195	20230726	16.43	4580	-18.78	20240223	3295	12.90	20240118	4580	-18.78	20240223	3195	16.43	20230726	1.86	N	023410	500	386 억		3157073	N	N	11	N	00	N
87	20240717	110343	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3720	5	2	0.13	287187000	77167	63.80	3720	3755	3695	4825	2605	3715	3721.63	4.08	0	-7358	3748	3731	3703	3686	3658	3740	3695	387	1110	500	2740	5	1	77310863	2876	4.38	0.28	12	0.10	850.00	13299.00	4580	20240223	-18.78	3195	20230726	16.43	4580	-18.78	20240223	3295	12.90	20240118	4580	-18.78	20240223	3195	16.43	20230726	1.86	N	023410	500	386 억		3157073	N	N	11	N	00	N
88	20240717	100342	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3705	-10	5	-0.27	254064045	68245	56.42	3720	3755	3695	4825	2605	3715	3722.82	4.08	0	-7477	3748	3731	3703	3686	3658	3740	3695	387	1110	500	2740	5	1	77310863	2864	4.36	0.28	12	0.09	850.00	13299.00	4580	20240223	-19.10	3195	20230726	15.96	4580	-19.10	20240223	3295	12.44	20240118	4580	-19.10	20240223	3195	15.96	20230726	1.86	N	023410	500	386 억		3157073	N	N	11	N	00	N
89	20240717	090311	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3725	10	2	0.27	53124640	14196	11.74	3720	3755	3710	4825	2605	3715	3742.23	4.08	0	-894	3748	3731	3703	3686	3658	3740	3695	387	1110	500	2740	5	1	77310863	2880	4.38	0.28	12	0.02	850.00	13299.00	4580	20240223	-18.67	3195	20230726	16.59	4580	-18.67	20240223	3295	13.05	20240118	4580	-18.67	20240223	3195	16.59	20230726	1.86	N	023410	500	386 억		3157073	N	N	11	N	00	N
90	20240716	160344	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3715	10	2	0.27	445538060	120655	60.14	3705	3720	3675	4815	2595	3705	3692.62	4.07	0	13444	3755	3730	3705	3680	3655	3717	3667	387	1110	500	2740	5	1	77310863	2872	4.37	0.28	12	0.16	850.00	13299.00	4580	20240223	-18.89	3195	20230726	16.28	4580	-18.89	20240223	3295	12.75	20240118	4580	-18.89	20240223	3195	16.28	20230726	1.78	N	023410	500	386 억		3143111	N	N	11	N	00	N
91	20240716	150347	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3695	-10	5	-0.27	388902385	105384	52.52	3705	3710	3675	4815	2595	3705	3690.34	4.07	0	14218	3755	3730	3705	3680	3655	3717	3667	387	1110	500	2740	5	1	77310863	2857	4.35	0.28	12	0.14	850.00	13299.00	4580	20240223	-19.32	3195	20230726	15.65	4580	-19.32	20240223	3295	12.14	20240118	4580	-19.32	20240223	3195	15.65	20230726	1.78	N	023410	500	386 억		3143111	N	N	1	N	00	N
92	20240716	140346	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3700	-5	5	-0.13	323558005	87720	43.72	3705	3710	3675	4815	2595	3705	3688.53	4.07	0	14130	3755	3730	3705	3680	3655	3717	3667	387	1110	500	2740	5	1	77310863	2861	4.35	0.28	12	0.11	850.00	13299.00	4580	20240223	-19.21	3195	20230726	15.81	4580	-19.21	20240223	3295	12.29	20240118	4580	-19.21	20240223	3195	15.81	20230726	1.78	N	023410	500	386 억		3143111	N	N	1	N	00	N
93	20240716	130346	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3705	0	3	0.00	296209385	80322	40.03	3705	3710	3675	4815	2595	3705	3687.77	4.07	0	13902	3755	3730	3705	3680	3655	3717	3667	387	1110	500	2740	5	1	77310863	2864	4.36	0.28	12	0.10	850.00	13299.00	4580	20240223	-19.10	3195	20230726	15.96	4580	-19.10	20240223	3295	12.44	20240118	4580	-19.10	20240223	3195	15.96	20230726	1.78	N	023410	500	386 억		3143111	N	N	1	N	00	N
94	20240716	120345	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3690	-15	5	-0.40	240763695	65338	32.56	3705	3710	3675	4815	2595	3705	3684.90	4.07	0	12892	3755	3730	3705	3680	3655	3717	3667	387	1110	500	2740	5	1	77310863	2853	4.34	0.28	12	0.08	850.00	13299.00	4580	20240223	-19.43	3195	20230726	15.49	4580	-19.43	20240223	3295	11.99	20240118	4580	-19.43	20240223	3195	15.49	20230726	1.78	N	023410	500	386 억		3143111	N	N	1	N	00	N
95	20240716	110346	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3690	-15	5	-0.40	221254905	60051	29.93	3705	3710	3675	4815	2595	3705	3684.45	4.07	0	13244	3755	3730	3705	3680	3655	3717	3667	387	1110	500	2740	5	1	77310863	2853	4.34	0.28	12	0.08	850.00	13299.00	4580	20240223	-19.43	3195	20230726	15.49	4580	-19.43	20240223	3295	11.99	20240118	4580	-19.43	20240223	3195	15.49	20230726	1.78	N	023410	500	386 억		3143111	N	N	1	N	00	N
96	20240716	100346	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3680	-25	5	-0.67	170197005	46169	23.01	3705	3710	3680	4815	2595	3705	3686.39	4.07	0	9607	3755	3730	3705	3680	3655	3717	3667	387	1110	500	2740	5	1	77310863	2845	4.33	0.28	12	0.06	850.00	13299.00	4580	20240223	-19.65	3195	20230726	15.18	4580	-19.65	20240223	3295	11.68	20240118	4580	-19.65	20240223	3195	15.18	20230726	1.78	N	023410	500	386 억		3143111	N	N	1	N	00	N
97	20240716	090344	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3705	0	3	0.00	9503295	2565	1.28	3705	3710	3700	4815	2595	3705	3704.99	4.07	0	-1604	3755	3730	3705	3680	3655	3717	3667	387	1110	500	2740	5	1	77310863	2864	4.36	0.28	12	0.00	850.00	13299.00	4580	20240223	-19.10	3195	20230726	15.96	4580	-19.10	20240223	3295	12.44	20240118	4580	-19.10	20240223	3195	15.96	20230726	1.78	N	023410	500	386 억		3143111	N	N	1	N	00	N
98	20240715	160340	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3705	-15	5	-0.40	739548310	200040	73.50	3710	3730	3680	4835	2605	3720	3697.00	4.03	0	25871	3793	3756	3708	3671	3623	3775	3690	387	1115	500	2750	5	1	77310863	2864	4.36	0.28	12	0.26	850.00	13299.00	4580	20240223	-19.10	3195	20230726	15.96	4580	-19.10	20240223	3295	12.44	20240118	4580	-19.10	20240223	3195	15.96	20230726	1.79	N	023410	500	386 억		3116154	N	N	1	N	00	N
99	20240715	150342	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3700	-20	5	-0.54	658968725	178307	65.52	3710	3730	3680	4835	2605	3720	3695.70	4.03	0	28304	3793	3756	3708	3671	3623	3775	3690	387	1115	500	2750	5	1	77310863	2861	4.35	0.28	12	0.23	850.00	13299.00	4580	20240223	-19.21	3195	20230726	15.81	4580	-19.21	20240223	3295	12.29	20240118	4580	-19.21	20240223	3195	15.81	20230726	1.79	N	023410	500	386 억		3116154	N	N	0	N	00	N
100	20240715	140342	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3705	-15	5	-0.40	522355635	141284	51.91	3710	3730	3680	4835	2605	3720	3697.20	4.03	0	22739	3793	3756	3708	3671	3623	3775	3690	387	1115	500	2750	5	1	77310863	2864	4.36	0.28	12	0.18	850.00	13299.00	4580	20240223	-19.10	3195	20230726	15.96	4580	-19.10	20240223	3295	12.44	20240118	4580	-19.10	20240223	3195	15.96	20230726	1.79	N	023410	500	386 억		3116154	N	N	0	N	00	N
101	20240715	130342	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3715	-5	5	-0.13	487240445	131783	48.42	3710	3730	3680	4835	2605	3720	3697.29	4.03	0	24035	3793	3756	3708	3671	3623	3775	3690	387	1115	500	2750	5	1	77310863	2872	4.37	0.28	12	0.17	850.00	13299.00	4580	20240223	-18.89	3195	20230726	16.28	4580	-18.89	20240223	3295	12.75	20240118	4580	-18.89	20240223	3195	16.28	20230726	1.79	N	023410	500	386 억		3116154	N	N	0	N	00	N
102	20240715	120342	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3710	-10	5	-0.27	441580205	119437	43.89	3710	3730	3680	4835	2605	3720	3697.18	4.03	0	22918	3793	3756	3708	3671	3623	3775	3690	387	1115	500	2750	5	1	77310863	2868	4.36	0.28	12	0.15	850.00	13299.00	4580	20240223	-19.00	3195	20230726	16.12	4580	-19.00	20240223	3295	12.59	20240118	4580	-19.00	20240223	3195	16.12	20230726	1.79	N	023410	500	386 억		3116154	N	N	0	N	00	N
103	20240715	110342	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3700	-20	5	-0.54	331124200	89493	32.88	3710	3730	3685	4835	2605	3720	3700.00	4.03	0	16706	3793	3756	3708	3671	3623	3775	3690	387	1115	500	2750	5	1	77310863	2861	4.35	0.28	12	0.12	850.00	13299.00	4580	20240223	-19.21	3195	20230726	15.81	4580	-19.21	20240223	3295	12.29	20240118	4580	-19.21	20240223	3195	15.81	20230726	1.79	N	023410	500	386 억		3116154	N	N	0	N	00	N
104	20240715	100343	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3720	0	3	0.00	219065905	59183	21.75	3710	3730	3690	4835	2605	3720	3701.50	4.03	0	10159	3793	3756	3708	3671	3623	3775	3690	387	1115	500	2750	5	1	77310863	2876	4.38	0.28	12	0.08	850.00	13299.00	4580	20240223	-18.78	3195	20230726	16.43	4580	-18.78	20240223	3295	12.90	20240118	4580	-18.78	20240223	3195	16.43	20230726	1.79	N	023410	500	386 억		3116154	N	N	0	N	00	N
105	20240715	090342	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3700	-20	5	-0.54	25608370	6908	2.54	3710	3720	3700	4835	2605	3720	3707.06	4.03	0	-335	3793	3756	3708	3671	3623	3775	3690	387	1115	500	2750	5	1	77310863	2861	4.35	0.28	12	0.01	850.00	13299.00	4580	20240223	-19.21	3195	20230726	15.81	4580	-19.21	20240223	3295	12.29	20240118	4580	-19.21	20240223	3195	15.81	20230726	1.79	N	023410	500	386 억		3116154	N	N	0	N	00	N
106	20240712	160339	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3720	20	2	0.54	1007507035	271715	60.95	3680	3745	3660	4810	2590	3700	3707.92	4.04	0	-8200	3763	3731	3668	3636	3573	3747	3652	387	1110	500	2730	5	1	77310863	2876	4.38	0.28	12	0.35	850.00	13299.00	4580	20240223	-18.78	3195	20230726	16.43	4580	-18.78	20240223	3295	12.90	20240118	4580	-18.78	20240223	3195	16.43	20230726	1.79	N	023410	500	386 억		3123086	N	N	54	N	00	N
107	20240712	150341	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3710	10	2	0.27	944041775	254632	57.11	3680	3745	3660	4810	2590	3700	3707.48	4.04	0	-8078	3763	3731	3668	3636	3573	3747	3652	387	1110	500	2730	5	1	77310863	2868	4.36	0.28	12	0.33	850.00	13299.00	4580	20240223	-19.00	3195	20230726	16.12	4580	-19.00	20240223	3295	12.59	20240118	4580	-19.00	20240223	3195	16.12	20230726	1.79	N	023410	500	386 억		3123086	N	N	54	N	00	N
108	20240712	140343	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3710	10	2	0.27	894043820	241154	54.09	3680	3745	3660	4810	2590	3700	3707.36	4.04	0	-8370	3763	3731	3668	3636	3573	3747	3652	387	1110	500	2730	5	1	77310863	2868	4.36	0.28	12	0.31	850.00	13299.00	4580	20240223	-19.00	3195	20230726	16.12	4580	-19.00	20240223	3295	12.59	20240118	4580	-19.00	20240223	3195	16.12	20230726	1.79	N	023410	500	386 억		3123086	N	N	54	N	00	N
109	20240712	130340	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3705	5	2	0.14	824723530	222436	49.89	3680	3745	3660	4810	2590	3700	3707.69	4.04	0	-9867	3763	3731	3668	3636	3573	3747	3652	387	1110	500	2730	5	1	77310863	2864	4.36	0.28	12	0.29	850.00	13299.00	4580	20240223	-19.10	3195	20230726	15.96	4580	-19.10	20240223	3295	12.44	20240118	4580	-19.10	20240223	3195	15.96	20230726	1.79	N	023410	500	386 억		3123086	N	N	54	N	00	N
110	20240712	120341	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3705	5	2	0.14	744776300	200840	45.05	3680	3745	3660	4810	2590	3700	3708.31	4.04	0	-9858	3763	3731	3668	3636	3573	3747	3652	387	1110	500	2730	5	1	77310863	2864	4.36	0.28	12	0.26	850.00	13299.00	4580	20240223	-19.10	3195	20230726	15.96	4580	-19.10	20240223	3295	12.44	20240118	4580	-19.10	20240223	3195	15.96	20230726	1.79	N	023410	500	386 억		3123086	N	N	54	N	00	N
111	20240712	110339	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3720	20	2	0.54	640657895	172842	38.77	3680	3745	3660	4810	2590	3700	3706.61	4.04	0	-9172	3763	3731	3668	3636	3573	3747	3652	387	1110	500	2730	5	1	77310863	2876	4.38	0.28	12	0.22	850.00	13299.00	4580	20240223	-18.78	3195	20230726	16.43	4580	-18.78	20240223	3295	12.90	20240118	4580	-18.78	20240223	3195	16.43	20230726	1.79	N	023410	500	386 억		3123086	N	N	54	N	00	N
112	20240712	100341	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3705	5	2	0.14	246832300	67092	15.05	3680	3705	3660	4810	2590	3700	3679.01	4.04	0	2076	3763	3731	3668	3636	3573	3747	3652	387	1110	500	2730	5	1	77310863	2864	4.36	0.28	12	0.09	850.00	13299.00	4580	20240223	-19.10	3195	20230726	15.96	4580	-19.10	20240223	3295	12.44	20240118	4580	-19.10	20240223	3195	15.96	20230726	1.79	N	023410	500	386 억		3123086	N	N	54	N	00	N
113	20240712	090340	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3670	-30	5	-0.81	51139125	13943	3.13	3680	3680	3660	4810	2590	3700	3667.73	4.04	0	1445	3763	3731	3668	3636	3573	3747	3652	387	1110	500	2730	5	1	77310863	2837	4.32	0.28	12	0.02	850.00	13299.00	4580	20240223	-19.87	3195	20230726	14.87	4580	-19.87	20240223	3295	11.38	20240118	4580	-19.87	20240223	3195	14.87	20230726	1.79	N	023410	500	386 억		3123086	N	N	54	N	00	N
114	20240711	160337	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3700	75	2	2.07	1631680810	443718	376.70	3605	3700	3605	4710	2540	3625	3677.15	3.99	0	38723	3665	3645	3605	3585	3545	3655	3595	387	1085	500	2680	5	1	77310863	2861	4.35	0.28	12	0.57	850.00	13299.00	4580	20240223	-19.21	3195	20230726	15.81	4580	-19.21	20240223	3295	12.29	20240118	4580	-19.21	20240223	3195	15.81	20230726	1.79	N	023410	500	386 억		3083574	N	N	54	N	00	N
115	20240711	150342	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3690	65	2	1.79	1420077480	386443	328.08	3605	3700	3605	4710	2540	3625	3674.74	3.99	0	39323	3665	3645	3605	3585	3545	3655	3595	387	1085	500	2680	5	1	77310863	2853	4.34	0.28	12	0.50	850.00	13299.00	4580	20240223	-19.43	3195	20230726	15.49	4580	-19.43	20240223	3295	11.99	20240118	4580	-19.43	20240223	3195	15.49	20230726	1.79	N	023410	500	386 억		3083574	N	N	19	N	00	N
116	20240711	140340	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3685	60	2	1.66	1253969370	341314	289.76	3605	3700	3605	4710	2540	3625	3673.95	3.99	0	37119	3665	3645	3605	3585	3545	3655	3595	387	1085	500	2680	5	1	77310863	2849	4.34	0.28	12	0.44	850.00	13299.00	4580	20240223	-19.54	3195	20230726	15.34	4580	-19.54	20240223	3295	11.84	20240118	4580	-19.54	20240223	3195	15.34	20230726	1.79	N	023410	500	386 억		3083574	N	N	19	N	00	N
117	20240711	130340	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3680	55	2	1.52	1104025785	300646	255.24	3605	3700	3605	4710	2540	3625	3672.18	3.99	0	34051	3665	3645	3605	3585	3545	3655	3595	387	1085	500	2680	5	1	77310863	2845	4.33	0.28	12	0.39	850.00	13299.00	4580	20240223	-19.65	3195	20230726	15.18	4580	-19.65	20240223	3295	11.68	20240118	4580	-19.65	20240223	3195	15.18	20230726	1.79	N	023410	500	386 억		3083574	N	N	19	N	00	N
118	20240711	120340	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3675	50	2	1.38	925963160	252294	214.19	3605	3700	3605	4710	2540	3625	3670.18	3.99	0	25877	3665	3645	3605	3585	3545	3655	3595	387	1085	500	2680	5	1	77310863	2841	4.32	0.28	12	0.33	850.00	13299.00	4580	20240223	-19.76	3195	20230726	15.02	4580	-19.76	20240223	3295	11.53	20240118	4580	-19.76	20240223	3195	15.02	20230726	1.79	N	023410	500	386 억		3083574	N	N	19	N	00	N
119	20240711	110339	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3675	50	2	1.38	789441095	215215	182.71	3605	3700	3605	4710	2540	3625	3668.15	3.99	0	25686	3665	3645	3605	3585	3545	3655	3595	387	1085	500	2680	5	1	77310863	2841	4.32	0.28	12	0.28	850.00	13299.00	4580	20240223	-19.76	3195	20230726	15.02	4580	-19.76	20240223	3295	11.53	20240118	4580	-19.76	20240223	3195	15.02	20230726	1.79	N	023410	500	386 억		3083574	N	N	19	N	00	N
120	20240711	100338	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3685	60	2	1.66	459636695	125593	106.62	3605	3685	3605	4710	2540	3625	3659.73	3.99	0	17566	3665	3645	3605	3585	3545	3655	3595	387	1085	500	2680	5	1	77310863	2849	4.34	0.28	12	0.16	850.00	13299.00	4580	20240223	-19.54	3195	20230726	15.34	4580	-19.54	20240223	3295	11.84	20240118	4580	-19.54	20240223	3195	15.34	20230726	1.79	N	023410	500	386 억		3083574	N	N	19	N	00	N
121	20240711	090337	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3645	20	2	0.55	76088660	20984	17.81	3605	3645	3605	4710	2540	3625	3626.03	3.99	0	5633	3665	3645	3605	3585	3545	3655	3595	387	1085	500	2680	5	1	77310863	2818	4.29	0.27	12	0.03	850.00	13299.00	4580	20240223	-20.41	3195	20230726	14.08	4580	-20.41	20240223	3295	10.62	20240118	4580	-20.41	20240223	3195	14.08	20230726	1.79	N	023410	500	386 억		3083574	N	N	19	N	00	N
122	20240710	160338	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	25	2	0.69	420228405	116715	113.86	3575	3625	3565	4680	2520	3600	3600.44	3.95	0	21080	3653	3626	3583	3556	3513	3640	3570	387	1080	500	2660	5	1	77310863	2803	4.26	0.27	12	0.15	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.79	N	023410	500	386 억		3057079	N	N	19	N	00	N
123	20240710	150339	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3620	20	2	0.56	373241345	103744	101.20	3575	3625	3565	4680	2520	3600	3597.72	3.95	0	17966	3653	3626	3583	3556	3513	3640	3570	387	1080	500	2660	5	1	77310863	2799	4.26	0.27	12	0.13	850.00	13299.00	4580	20240223	-20.96	3195	20230726	13.30	4580	-20.96	20240223	3295	9.86	20240118	4580	-20.96	20240223	3195	13.30	20230726	1.79	N	023410	500	386 억		3057079	N	N	17	N	00	N
124	20240710	140338	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3615	15	2	0.42	341857605	95072	92.75	3575	3625	3565	4680	2520	3600	3595.78	3.95	0	18674	3653	3626	3583	3556	3513	3640	3570	387	1080	500	2660	5	1	77310863	2795	4.25	0.27	12	0.12	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	1.79	N	023410	500	386 억		3057079	N	N	17	N	00	N
125	20240710	130338	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3615	15	2	0.42	293379235	81663	79.66	3575	3615	3565	4680	2520	3600	3592.56	3.95	0	11642	3653	3626	3583	3556	3513	3640	3570	387	1080	500	2660	5	1	77310863	2795	4.25	0.27	12	0.11	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	1.79	N	023410	500	386 억		3057079	N	N	17	N	00	N
126	20240710	120336	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3605	5	2	0.14	267501260	74487	72.66	3575	3615	3565	4680	2520	3600	3591.25	3.95	0	8545	3653	3626	3583	3556	3513	3640	3570	387	1080	500	2660	5	1	77310863	2787	4.24	0.27	12	0.10	850.00	13299.00	4580	20240223	-21.29	3195	20230726	12.83	4580	-21.29	20240223	3295	9.41	20240118	4580	-21.29	20240223	3195	12.83	20230726	1.79	N	023410	500	386 억		3057079	N	N	17	N	00	N
127	20240710	110339	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3610	10	2	0.28	250349630	69735	68.03	3575	3615	3565	4680	2520	3600	3590.01	3.95	0	8538	3653	3626	3583	3556	3513	3640	3570	387	1080	500	2660	5	1	77310863	2791	4.25	0.27	12	0.09	850.00	13299.00	4580	20240223	-21.18	3195	20230726	12.99	4580	-21.18	20240223	3295	9.56	20240118	4580	-21.18	20240223	3195	12.99	20230726	1.79	N	023410	500	386 억		3057079	N	N	17	N	00	N
128	20240710	100335	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3600	0	3	0.00	163323095	45567	44.45	3575	3605	3565	4680	2520	3600	3584.24	3.95	0	4937	3653	3626	3583	3556	3513	3640	3570	387	1080	500	2660	5	1	77310863	2783	4.24	0.27	12	0.06	850.00	13299.00	4580	20240223	-21.40	3195	20230726	12.68	4580	-21.40	20240223	3295	9.26	20240118	4580	-21.40	20240223	3195	12.68	20230726	1.79	N	023410	500	386 억		3057079	N	N	17	N	00	N
129	20240710	090338	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3580	-20	5	-0.56	2814345	787	0.77	3575	3600	3575	4680	2520	3600	3576.04	3.95	0	-12	3653	3626	3583	3556	3513	3640	3570	387	1080	500	2660	5	1	77310863	2768	4.21	0.27	12	0.00	850.00	13299.00	4580	20240223	-21.83	3195	20230726	12.05	4580	-21.83	20240223	3295	8.65	20240118	4580	-21.83	20240223	3195	12.05	20230726	1.79	N	023410	500	386 억		3057079	N	N	17	N	00	N
130	20240709	160338	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3600	30	2	0.84	364025835	101637	70.96	3560	3610	3540	4640	2500	3570	3581.61	3.96	0	-1943	3640	3605	3585	3550	3530	3595	3540	387	1070	500	2640	5	1	77310863	2783	4.24	0.27	12	0.13	850.00	13299.00	4580	20240223	-21.40	3195	20230726	12.68	4580	-21.40	20240223	3295	9.26	20240118	4580	-21.40	20240223	3195	12.68	20230726	1.80	N	023410	500	386 억		3059315	N	N	17	N	00	N
131	20240709	150338	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3590	20	2	0.56	290071645	81019	56.57	3560	3610	3540	4640	2500	3570	3580.29	3.96	0	-2465	3640	3605	3585	3550	3530	3595	3540	387	1070	500	2640	5	1	77310863	2775	4.22	0.27	12	0.10	850.00	13299.00	4580	20240223	-21.62	3195	20230726	12.36	4580	-21.62	20240223	3295	8.95	20240118	4580	-21.62	20240223	3195	12.36	20230726	1.80	N	023410	500	386 억		3059315	N	N	13	N	00	N
132	20240709	140338	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3590	20	2	0.56	276690605	77284	53.96	3560	3610	3540	4640	2500	3570	3580.18	3.96	0	-2261	3640	3605	3585	3550	3530	3595	3540	387	1070	500	2640	5	1	77310863	2775	4.22	0.27	12	0.10	850.00	13299.00	4580	20240223	-21.62	3195	20230726	12.36	4580	-21.62	20240223	3295	8.95	20240118	4580	-21.62	20240223	3195	12.36	20230726	1.80	N	023410	500	386 억		3059315	N	N	13	N	00	N
133	20240709	130339	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3605	35	2	0.98	261250660	72986	50.96	3560	3610	3540	4640	2500	3570	3579.46	3.96	0	-909	3640	3605	3585	3550	3530	3595	3540	387	1070	500	2640	5	1	77310863	2787	4.24	0.27	12	0.09	850.00	13299.00	4580	20240223	-21.29	3195	20230726	12.83	4580	-21.29	20240223	3295	9.41	20240118	4580	-21.29	20240223	3195	12.83	20230726	1.80	N	023410	500	386 억		3059315	N	N	13	N	00	N
134	20240709	120340	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3585	15	2	0.42	227918895	63724	44.49	3560	3605	3540	4640	2500	3570	3576.66	3.96	0	604	3640	3605	3585	3550	3530	3595	3540	387	1070	500	2640	5	1	77310863	2772	4.22	0.27	12	0.08	850.00	13299.00	4580	20240223	-21.72	3195	20230726	12.21	4580	-21.72	20240223	3295	8.80	20240118	4580	-21.72	20240223	3195	12.21	20230726	1.80	N	023410	500	386 억		3059315	N	N	13	N	00	N
135	20240709	110338	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3585	15	2	0.42	202326210	56581	39.50	3560	3605	3540	4640	2500	3570	3575.87	3.96	0	1864	3640	3605	3585	3550	3530	3595	3540	387	1070	500	2640	5	1	77310863	2772	4.22	0.27	12	0.07	850.00	13299.00	4580	20240223	-21.72	3195	20230726	12.21	4580	-21.72	20240223	3295	8.80	20240118	4580	-21.72	20240223	3195	12.21	20230726	1.80	N	023410	500	386 억		3059315	N	N	13	N	00	N
136	20240709	100338	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3605	35	2	0.98	180215965	50420	35.20	3560	3605	3540	4640	2500	3570	3574.30	3.96	0	1727	3640	3605	3585	3550	3530	3595	3540	387	1070	500	2640	5	1	77310863	2787	4.24	0.27	12	0.07	850.00	13299.00	4580	20240223	-21.29	3195	20230726	12.83	4580	-21.29	20240223	3295	9.41	20240118	4580	-21.29	20240223	3195	12.83	20230726	1.80	N	023410	500	386 억		3059315	N	N	13	N	00	N
137	20240709	090338	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3570	0	3	0.00	65082640	18294	12.77	3560	3580	3540	4640	2500	3570	3557.59	3.96	0	2310	3640	3605	3585	3550	3530	3595	3540	387	1070	500	2640	5	1	77310863	2760	4.20	0.27	12	0.02	850.00	13299.00	4580	20240223	-22.05	3195	20230726	11.74	4580	-22.05	20240223	3295	8.35	20240118	4580	-22.05	20240223	3195	11.74	20230726	1.80	N	023410	500	386 억		3059315	N	N	13	N	00	N
138	20240708	160336	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3570	-40	5	-1.11	487145335	135962	135.67	3620	3620	3565	4690	2530	3610	3583.07	3.97	0	-10276	3653	3631	3613	3591	3573	3622	3582	387	1080	500	2670	5	1	77310863	2760	4.20	0.27	12	0.18	850.00	13299.00	4580	20240223	-22.05	3195	20230726	11.74	4580	-22.05	20240223	3295	8.35	20240118	4580	-22.05	20240223	3195	11.74	20230726	1.81	N	023410	500	386 억		3073100	N	N	13	N	00	N
139	20240708	150337	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3580	-30	5	-0.83	388751910	108436	108.20	3620	3620	3565	4690	2530	3610	3585.08	3.97	0	-5294	3653	3631	3613	3591	3573	3622	3582	387	1080	500	2670	5	1	77310863	2768	4.21	0.27	12	0.14	850.00	13299.00	4580	20240223	-21.83	3195	20230726	12.05	4580	-21.83	20240223	3295	8.65	20240118	4580	-21.83	20240223	3195	12.05	20230726	1.81	N	023410	500	386 억		3073100	N	N	21	N	00	N
140	20240708	140337	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3585	-25	5	-0.69	343278000	95729	95.52	3620	3620	3565	4690	2530	3610	3585.94	3.97	0	-1950	3653	3631	3613	3591	3573	3622	3582	387	1080	500	2670	5	1	77310863	2772	4.22	0.27	12	0.12	850.00	13299.00	4580	20240223	-21.72	3195	20230726	12.21	4580	-21.72	20240223	3295	8.80	20240118	4580	-21.72	20240223	3195	12.21	20230726	1.81	N	023410	500	386 억		3073100	N	N	21	N	00	N
141	20240708	130335	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3590	-20	5	-0.55	297608815	82976	82.80	3620	3620	3565	4690	2530	3610	3586.69	3.97	0	-2042	3653	3631	3613	3591	3573	3622	3582	387	1080	500	2670	5	1	77310863	2775	4.22	0.27	12	0.11	850.00	13299.00	4580	20240223	-21.62	3195	20230726	12.36	4580	-21.62	20240223	3295	8.95	20240118	4580	-21.62	20240223	3195	12.36	20230726	1.81	N	023410	500	386 억		3073100	N	N	21	N	00	N
142	20240708	120337	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3580	-30	5	-0.83	270441940	75395	75.23	3620	3620	3565	4690	2530	3610	3587.00	3.97	0	-3638	3653	3631	3613	3591	3573	3622	3582	387	1080	500	2670	5	1	77310863	2768	4.21	0.27	12	0.10	850.00	13299.00	4580	20240223	-21.83	3195	20230726	12.05	4580	-21.83	20240223	3295	8.65	20240118	4580	-21.83	20240223	3195	12.05	20230726	1.81	N	023410	500	386 억		3073100	N	N	21	N	00	N
143	20240708	110335	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3600	-10	5	-0.28	220515690	61465	61.33	3620	3620	3565	4690	2530	3610	3587.66	3.97	0	-3149	3653	3631	3613	3591	3573	3622	3582	387	1080	500	2670	5	1	77310863	2783	4.24	0.27	12	0.08	850.00	13299.00	4580	20240223	-21.40	3195	20230726	12.68	4580	-21.40	20240223	3295	9.26	20240118	4580	-21.40	20240223	3195	12.68	20230726	1.81	N	023410	500	386 억		3073100	N	N	21	N	00	N
144	20240708	100336	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3580	-30	5	-0.83	145934640	40689	40.60	3620	3620	3565	4690	2530	3610	3586.59	3.97	0	-2451	3653	3631	3613	3591	3573	3622	3582	387	1080	500	2670	5	1	77310863	2768	4.21	0.27	12	0.05	850.00	13299.00	4580	20240223	-21.83	3195	20230726	12.05	4580	-21.83	20240223	3295	8.65	20240118	4580	-21.83	20240223	3195	12.05	20230726	1.81	N	023410	500	386 억		3073100	N	N	21	N	00	N
145	20240708	090336	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3615	5	2	0.14	2271240	628	0.63	3620	3620	3615	4690	2530	3610	3616.62	3.97	0	-20	3653	3631	3613	3591	3573	3622	3582	387	1080	500	2670	5	1	77310863	2795	4.25	0.27	12	0.00	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	1.81	N	023410	500	386 억		3073100	N	N	21	N	00	N
146	20240705	160334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3610	-10	5	-0.28	360648975	99810	52.96	3625	3635	3595	4705	2535	3620	3613.36	4.02	0	-36746	3700	3660	3635	3595	3570	3680	3615	387	1085	500	2670	5	1	77310863	2791	4.25	0.27	12	0.13	850.00	13299.00	4580	20240223	-21.18	3195	20230726	12.99	4580	-21.18	20240223	3295	9.56	20240118	4580	-21.18	20240223	3195	12.99	20230726	1.82	N	023410	500	386 억		3109384	N	N	21	N	00	N
147	20240705	150336	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3605	-15	5	-0.41	338764005	93738	49.74	3625	3635	3595	4705	2535	3620	3613.95	4.02	0	-33889	3700	3660	3635	3595	3570	3680	3615	387	1085	500	2670	5	1	77310863	2787	4.24	0.27	12	0.12	850.00	13299.00	4580	20240223	-21.29	3195	20230726	12.83	4580	-21.29	20240223	3295	9.41	20240118	4580	-21.29	20240223	3195	12.83	20230726	1.82	N	023410	500	386 억		3109384	N	N	17	N	00	N
148	20240705	140336	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	5	2	0.14	210529040	58203	30.88	3625	3635	3605	4705	2535	3620	3617.15	4.02	0	-6401	3700	3660	3635	3595	3570	3680	3615	387	1085	500	2670	5	1	77310863	2803	4.26	0.27	12	0.08	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.82	N	023410	500	386 억		3109384	N	N	17	N	00	N
149	20240705	130335	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	5	2	0.14	183700790	50795	26.95	3625	3635	3605	4705	2535	3620	3616.51	4.02	0	-2575	3700	3660	3635	3595	3570	3680	3615	387	1085	500	2670	5	1	77310863	2803	4.26	0.27	12	0.07	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.82	N	023410	500	386 억		3109384	N	N	17	N	00	N
150	20240705	120335	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	5	2	0.14	151955345	42022	22.30	3625	3635	3605	4705	2535	3620	3616.09	4.02	0	123	3700	3660	3635	3595	3570	3680	3615	387	1085	500	2670	5	1	77310863	2803	4.26	0.27	12	0.05	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.82	N	023410	500	386 억		3109384	N	N	17	N	00	N
151	20240705	110334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	5	2	0.14	130034245	35969	19.09	3625	3635	3605	4705	2535	3620	3615.18	4.02	0	123	3700	3660	3635	3595	3570	3680	3615	387	1085	500	2670	5	1	77310863	2803	4.26	0.27	12	0.05	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.82	N	023410	500	386 억		3109384	N	N	17	N	00	N
152	20240705	100334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3615	-5	5	-0.14	72803300	20121	10.68	3625	3635	3610	4705	2535	3620	3618.27	4.02	0	577	3700	3660	3635	3595	3570	3680	3615	387	1085	500	2670	5	1	77310863	2795	4.25	0.27	12	0.03	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	1.82	N	023410	500	386 억		3109384	N	N	17	N	00	N
153	20240705	090335	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3630	10	2	0.28	10266100	2832	1.50	3625	3630	3625	4705	2535	3620	3625.04	4.02	0	287	3700	3660	3635	3595	3570	3680	3615	387	1085	500	2670	5	1	77310863	2806	4.27	0.27	12	0.00	850.00	13299.00	4580	20240223	-20.74	3195	20230726	13.62	4580	-20.74	20240223	3295	10.17	20240118	4580	-20.74	20240223	3195	13.62	20230726	1.82	N	023410	500	386 억		3109384	N	N	17	N	00	N
154	20240704	160333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3620	15	2	0.42	685322120	188313	113.02	3615	3675	3610	4685	2525	3605	3639.31	3.99	0	20953	3695	3650	3615	3570	3535	3632	3552	387	1080	500	2660	5	1	77310863	2799	4.26	0.27	12	0.24	850.00	13299.00	4580	20240223	-20.96	3195	20230726	13.30	4580	-20.96	20240223	3295	9.86	20240118	4580	-20.96	20240223	3195	13.30	20230726	1.84	N	023410	500	386 억		3087417	N	N	17	N	00	N
155	20240704	150335	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	20	2	0.55	651535705	178978	107.42	3615	3675	3610	4685	2525	3605	3640.31	3.99	0	21107	3695	3650	3615	3570	3535	3632	3552	387	1080	500	2660	5	1	77310863	2803	4.26	0.27	12	0.23	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.84	N	023410	500	386 억		3087417	N	N	14	N	00	N
156	20240704	140334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	20	2	0.55	633587980	174021	104.44	3615	3675	3610	4685	2525	3605	3640.87	3.99	0	20957	3695	3650	3615	3570	3535	3632	3552	387	1080	500	2660	5	1	77310863	2803	4.26	0.27	12	0.23	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.84	N	023410	500	386 억		3087417	N	N	14	N	00	N
157	20240704	130335	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	20	2	0.55	611479905	167918	100.78	3615	3675	3610	4685	2525	3605	3641.54	3.99	0	21848	3695	3650	3615	3570	3535	3632	3552	387	1080	500	2660	5	1	77310863	2803	4.26	0.27	12	0.22	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.84	N	023410	500	386 억		3087417	N	N	14	N	00	N
158	20240704	120334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3620	15	2	0.42	589753795	161910	97.17	3615	3675	3610	4685	2525	3605	3642.48	3.99	0	21658	3695	3650	3615	3570	3535	3632	3552	387	1080	500	2660	5	1	77310863	2799	4.26	0.27	12	0.21	850.00	13299.00	4580	20240223	-20.96	3195	20230726	13.30	4580	-20.96	20240223	3295	9.86	20240118	4580	-20.96	20240223	3195	13.30	20230726	1.84	N	023410	500	386 억		3087417	N	N	14	N	00	N
159	20240704	110334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3630	25	2	0.69	529003915	145105	87.09	3615	3675	3615	4685	2525	3605	3645.66	3.99	0	18035	3695	3650	3615	3570	3535	3632	3552	387	1080	500	2660	5	1	77310863	2806	4.27	0.27	12	0.19	850.00	13299.00	4580	20240223	-20.74	3195	20230726	13.62	4580	-20.74	20240223	3295	10.17	20240118	4580	-20.74	20240223	3195	13.62	20230726	1.84	N	023410	500	386 억		3087417	N	N	14	N	00	N
160	20240704	100334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3660	55	2	1.53	308615370	84608	50.78	3615	3675	3615	4685	2525	3605	3647.59	3.99	0	3183	3695	3650	3615	3570	3535	3632	3552	387	1080	500	2660	5	1	77310863	2830	4.31	0.28	12	0.11	850.00	13299.00	4580	20240223	-20.09	3195	20230726	14.55	4580	-20.09	20240223	3295	11.08	20240118	4580	-20.09	20240223	3195	14.55	20230726	1.84	N	023410	500	386 억		3087417	N	N	14	N	00	N
161	20240704	090334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3645	40	2	1.11	25002550	6898	4.14	3615	3645	3615	4685	2525	3605	3624.61	3.99	0	1331	3695	3650	3615	3570	3535	3632	3552	387	1080	500	2660	5	1	77310863	2818	4.29	0.27	12	0.01	850.00	13299.00	4580	20240223	-20.41	3195	20230726	14.08	4580	-20.41	20240223	3295	10.62	20240118	4580	-20.41	20240223	3195	14.08	20230726	1.84	N	023410	500	386 억		3087417	N	N	14	N	00	N
162	20240703	160332	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3605	-25	5	-0.69	597764715	165467	131.69	3635	3660	3580	4715	2545	3630	3612.60	4.02	0	-19044	3676	3652	3621	3597	3566	3665	3610	387	1085	500	2680	5	1	77310863	2787	4.24	0.27	12	0.21	850.00	13299.00	4580	20240223	-21.29	3195	20230726	12.83	4580	-21.29	20240223	3295	9.41	20240118	4580	-21.29	20240223	3195	12.83	20230726	1.79	N	023410	500	386 억		3104779	N	N	14	N	00	N
163	20240703	150333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	-5	5	-0.14	529308945	146496	116.59	3635	3660	3580	4715	2545	3630	3613.13	4.02	0	-19563	3676	3652	3621	3597	3566	3665	3610	387	1085	500	2680	5	1	77310863	2803	4.26	0.27	12	0.19	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.79	N	023410	500	386 억		3104779	N	N	5	N	00	N
164	20240703	140333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3605	-25	5	-0.69	453354655	125475	99.86	3635	3660	3580	4715	2545	3630	3613.11	4.02	0	-16844	3676	3652	3621	3597	3566	3665	3610	387	1085	500	2680	5	1	77310863	2787	4.24	0.27	12	0.16	850.00	13299.00	4580	20240223	-21.29	3195	20230726	12.83	4580	-21.29	20240223	3295	9.41	20240118	4580	-21.29	20240223	3195	12.83	20230726	1.79	N	023410	500	386 억		3104779	N	N	5	N	00	N
165	20240703	130333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3605	-25	5	-0.69	419598370	116120	92.41	3635	3660	3580	4715	2545	3630	3613.49	4.02	0	-15314	3676	3652	3621	3597	3566	3665	3610	387	1085	500	2680	5	1	77310863	2787	4.24	0.27	12	0.15	850.00	13299.00	4580	20240223	-21.29	3195	20230726	12.83	4580	-21.29	20240223	3295	9.41	20240118	4580	-21.29	20240223	3195	12.83	20230726	1.79	N	023410	500	386 억		3104779	N	N	5	N	00	N
166	20240703	120333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3615	-15	5	-0.41	376051040	104038	82.80	3635	3660	3580	4715	2545	3630	3614.55	4.02	0	-15625	3676	3652	3621	3597	3566	3665	3610	387	1085	500	2680	5	1	77310863	2795	4.25	0.27	12	0.13	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	1.79	N	023410	500	386 억		3104779	N	N	5	N	00	N
167	20240703	110334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3595	-35	5	-0.96	350604235	96972	77.17	3635	3660	3580	4715	2545	3630	3615.52	4.02	0	-14542	3676	3652	3621	3597	3566	3665	3610	387	1085	500	2680	5	1	77310863	2779	4.23	0.27	12	0.13	850.00	13299.00	4580	20240223	-21.51	3195	20230726	12.52	4580	-21.51	20240223	3295	9.10	20240118	4580	-21.51	20240223	3195	12.52	20230726	1.79	N	023410	500	386 억		3104779	N	N	5	N	00	N
168	20240703	100334	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	-5	5	-0.14	184704175	50832	40.45	3635	3660	3610	4715	2545	3630	3633.62	4.02	0	-10148	3676	3652	3621	3597	3566	3665	3610	387	1085	500	2680	5	1	77310863	2803	4.26	0.27	12	0.07	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.79	N	023410	500	386 억		3104779	N	N	5	N	00	N
169	20240703	090333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3645	15	2	0.41	7347745	2020	1.61	3635	3650	3630	4715	2545	3630	3637.50	4.02	0	-239	3676	3652	3621	3597	3566	3665	3610	387	1085	500	2680	5	1	77310863	2818	4.29	0.27	12	0.00	850.00	13299.00	4580	20240223	-20.41	3195	20230726	14.08	4580	-20.41	20240223	3295	10.62	20240118	4580	-20.41	20240223	3195	14.08	20230726	1.79	N	023410	500	386 억		3104779	N	N	5	N	00	N
170	20240702	160332	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3630	-20	5	-0.55	454101480	125647	52.50	3605	3645	3590	4745	2555	3650	3614.09	4.14	0	26080	3710	3680	3640	3610	3570	3695	3625	387	1095	500	2700	5	1	77310863	2806	4.27	0.27	12	0.16	850.00	13299.00	4580	20240223	-20.74	3195	20230726	13.62	4580	-20.74	20240223	3295	10.17	20240118	4580	-20.74	20240223	3195	13.62	20230726	1.84	N	023410	500	386 억		3198521	N	N	5	N	00	N
171	20240702	150332	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3635	-15	5	-0.41	395762650	109576	45.79	3605	3645	3590	4745	2555	3650	3611.76	4.14	0	18262	3710	3680	3640	3610	3570	3695	3625	387	1095	500	2700	5	1	77310863	2810	4.28	0.27	12	0.14	850.00	13299.00	4580	20240223	-20.63	3195	20230726	13.77	4580	-20.63	20240223	3295	10.32	20240118	4580	-20.63	20240223	3195	13.77	20230726	1.84	N	023410	500	386 억		3198521	N	N	2	N	00	N
172	20240702	140332	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3630	-20	5	-0.55	317285595	87959	36.76	3605	3645	3590	4745	2555	3650	3607.20	4.14	0	13400	3710	3680	3640	3610	3570	3695	3625	387	1095	500	2700	5	1	77310863	2806	4.27	0.27	12	0.11	850.00	13299.00	4580	20240223	-20.74	3195	20230726	13.62	4580	-20.74	20240223	3295	10.17	20240118	4580	-20.74	20240223	3195	13.62	20230726	1.84	N	023410	500	386 억		3198521	N	N	2	N	00	N
173	20240702	130333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3610	-40	5	-1.10	265749095	73713	30.80	3605	3645	3590	4745	2555	3650	3605.19	4.14	0	8768	3710	3680	3640	3610	3570	3695	3625	387	1095	500	2700	5	1	77310863	2791	4.25	0.27	12	0.10	850.00	13299.00	4580	20240223	-21.18	3195	20230726	12.99	4580	-21.18	20240223	3295	9.56	20240118	4580	-21.18	20240223	3195	12.99	20230726	1.84	N	023410	500	386 억		3198521	N	N	2	N	00	N
174	20240702	120333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3615	-35	5	-0.96	243707320	67599	28.25	3605	3645	3590	4745	2555	3650	3605.19	4.14	0	7691	3710	3680	3640	3610	3570	3695	3625	387	1095	500	2700	5	1	77310863	2795	4.25	0.27	12	0.09	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	1.84	N	023410	500	386 억		3198521	N	N	2	N	00	N
175	20240702	110332	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3600	-50	5	-1.37	202499420	56160	23.47	3605	3645	3590	4745	2555	3650	3605.76	4.14	0	7778	3710	3680	3640	3610	3570	3695	3625	387	1095	500	2700	5	1	77310863	2783	4.24	0.27	12	0.07	850.00	13299.00	4580	20240223	-21.40	3195	20230726	12.68	4580	-21.40	20240223	3295	9.26	20240118	4580	-21.40	20240223	3195	12.68	20230726	1.84	N	023410	500	386 억		3198521	N	N	2	N	00	N
176	20240702	100332	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3605	-45	5	-1.23	145631880	40354	16.86	3605	3645	3590	4745	2555	3650	3608.86	4.14	0	5947	3710	3680	3640	3610	3570	3695	3625	387	1095	500	2700	5	1	77310863	2787	4.24	0.27	12	0.05	850.00	13299.00	4580	20240223	-21.29	3195	20230726	12.83	4580	-21.29	20240223	3295	9.41	20240118	4580	-21.29	20240223	3195	12.83	20230726	1.84	N	023410	500	386 억		3198521	N	N	2	N	00	N
177	20240702	090333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3625	-25	5	-0.68	28749715	7961	3.33	3605	3645	3605	4745	2555	3650	3611.32	4.14	0	524	3710	3680	3640	3610	3570	3695	3625	387	1095	500	2700	5	1	77310863	2803	4.26	0.27	12	0.01	850.00	13299.00	4580	20240223	-20.85	3195	20230726	13.46	4580	-20.85	20240223	3295	10.02	20240118	4580	-20.85	20240223	3195	13.46	20230726	1.84	N	023410	500	386 억		3198521	N	N	2	N	00	N
178	20240701	160331	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3650	40	2	1.11	866990560	238406	137.04	3610	3670	3600	4690	2530	3610	3636.52	4.01	0	-2069	3666	3637	3611	3582	3556	3652	3597	387	1080	500	2670	5	1	77310863	2822	4.29	0.27	12	0.31	850.00	13299.00	4580	20240223	-20.31	3195	20230726	14.24	4580	-20.31	20240223	3295	10.77	20240118	4580	-20.31	20240223	3195	14.24	20230726	1.83	N	023410	500	386 억		3099643	N	N	2	N	00	N
179	20240701	150333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3635	25	2	0.69	664465300	182780	105.07	3610	3670	3600	4690	2530	3610	3635.36	4.01	0	4190	3666	3637	3611	3582	3556	3652	3597	387	1080	500	2670	5	1	77310863	2810	4.28	0.27	12	0.24	850.00	13299.00	4580	20240223	-20.63	3195	20230726	13.77	4580	-20.63	20240223	3295	10.32	20240118	4580	-20.63	20240223	3195	13.77	20230726	1.83	N	023410	500	386 억		3099643	N	N	2	N	00	N
180	20240701	140331	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3640	30	2	0.83	401169480	110642	63.60	3610	3650	3600	4690	2530	3610	3625.86	4.01	0	11263	3666	3637	3611	3582	3556	3652	3597	387	1080	500	2670	5	1	77310863	2814	4.28	0.27	12	0.14	850.00	13299.00	4580	20240223	-20.52	3195	20230726	13.93	4580	-20.52	20240223	3295	10.47	20240118	4580	-20.52	20240223	3195	13.93	20230726	1.83	N	023410	500	386 억		3099643	N	N	2	N	00	N
181	20240701	130332	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3620	10	2	0.28	261102040	72137	41.47	3610	3635	3600	4690	2530	3610	3619.56	4.01	0	5155	3666	3637	3611	3582	3556	3652	3597	387	1080	500	2670	5	1	77310863	2799	4.26	0.27	12	0.09	850.00	13299.00	4580	20240223	-20.96	3195	20230726	13.30	4580	-20.96	20240223	3295	9.86	20240118	4580	-20.96	20240223	3195	13.30	20230726	1.83	N	023410	500	386 억		3099643	N	N	2	N	00	N
182	20240701	120333	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3615	5	2	0.14	248359485	68616	39.44	3610	3635	3600	4690	2530	3610	3619.58	4.01	0	3287	3666	3637	3611	3582	3556	3652	3597	387	1080	500	2670	5	1	77310863	2795	4.25	0.27	12	0.09	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	1.83	N	023410	500	386 억		3099643	N	N	2	N	00	N
183	20240701	110332	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3620	10	2	0.28	211235830	58360	33.55	3610	3635	3600	4690	2530	3610	3619.56	4.01	0	394	3666	3637	3611	3582	3556	3652	3597	387	1080	500	2670	5	1	77310863	2799	4.26	0.27	12	0.08	850.00	13299.00	4580	20240223	-20.96	3195	20230726	13.30	4580	-20.96	20240223	3295	9.86	20240118	4580	-20.96	20240223	3195	13.30	20230726	1.83	N	023410	500	386 억		3099643	N	N	2	N	00	N
184	20240701	100331	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3630	20	2	0.55	98023220	27110	15.58	3610	3630	3600	4690	2530	3610	3615.80	4.01	0	-4049	3666	3637	3611	3582	3556	3652	3597	387	1080	500	2670	5	1	77310863	2806	4.27	0.27	12	0.04	850.00	13299.00	4580	20240223	-20.74	3195	20230726	13.62	4580	-20.74	20240223	3295	10.17	20240118	4580	-20.74	20240223	3195	13.62	20230726	1.83	N	023410	500	386 억		3099643	N	N	2	N	00	N
185	20240701	090331	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3615	5	2	0.14	10867175	3009	1.73	3610	3630	3610	4690	2530	3610	3611.67	4.01	0	-244	3666	3637	3611	3582	3556	3652	3597	387	1080	500	2670	5	1	77310863	2795	4.25	0.27	12	0.00	850.00	13299.00	4580	20240223	-21.07	3195	20230726	13.15	4580	-21.07	20240223	3295	9.71	20240118	4580	-21.07	20240223	3195	13.15	20230726	1.83	N	023410	500	386 억		3099643	N	N	2	N	00	N