KissMeData/075970/price/prices-20230701.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	20230731	160634	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4460	160	2	3.72	1883289985	428082	96.15	4430	4485	4295	5590	3010	4300	4398.57	5.23	0	8270	4466	4382	4266	4182	4066	4425	4225	184	1290	1000	2580	5	1	18400000	821	22.08	1.03	12	2.33	202.00	4331.00	6870	20230503	-35.08	2940	20220928	51.70	6870	-35.08	20230503	3075	45.04	20230103	6870	-35.08	20230503	2940	51.70	20220928	6.91	N	075970	1000	184 억		961649	N	N	0	N	00	N
3	20230731	150635	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4400	100	2	2.33	1743457080	396584	89.07	4430	4485	4295	5590	3010	4300	4396.19	5.23	0	8377	4466	4382	4266	4182	4066	4425	4225	184	1290	1000	2580	5	1	18400000	810	21.78	1.02	12	2.16	202.00	4331.00	6870	20230503	-35.95	2940	20220928	49.66	6870	-35.95	20230503	3075	43.09	20230103	6870	-35.95	20230503	2940	49.66	20220928	6.91	N	075970	1000	184 억		961649	N	N	0	N	00	N
4	20230731	140636	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4385	85	2	1.98	1556188605	353906	79.49	4430	4485	4295	5590	3010	4300	4397.18	5.23	0	-5552	4466	4382	4266	4182	4066	4425	4225	184	1290	1000	2580	5	1	18400000	807	21.71	1.01	12	1.92	202.00	4331.00	6870	20230503	-36.17	2940	20220928	49.15	6870	-36.17	20230503	3075	42.60	20230103	6870	-36.17	20230503	2940	49.15	20220928	6.91	N	075970	1000	184 억		961649	N	N	0	N	00	N
5	20230731	130636	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4390	90	2	2.09	1341657790	304928	68.49	4430	4485	4295	5590	3010	4300	4399.92	5.23	0	-6108	4466	4382	4266	4182	4066	4425	4225	184	1290	1000	2580	5	1	18400000	808	21.73	1.01	12	1.66	202.00	4331.00	6870	20230503	-36.10	2940	20220928	49.32	6870	-36.10	20230503	3075	42.76	20230103	6870	-36.10	20230503	2940	49.32	20220928	6.91	N	075970	1000	184 억		961649	N	N	0	N	00	N
6	20230731	120642	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4370	70	2	1.63	1247137335	283398	63.65	4430	4485	4295	5590	3010	4300	4400.66	5.23	0	-10842	4466	4382	4266	4182	4066	4425	4225	184	1290	1000	2580	5	1	18400000	804	21.63	1.01	12	1.54	202.00	4331.00	6870	20230503	-36.39	2940	20220928	48.64	6870	-36.39	20230503	3075	42.11	20230103	6870	-36.39	20230503	2940	48.64	20220928	6.91	N	075970	1000	184 억		961649	N	N	0	N	00	N
7	20230731	110646	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4420	120	2	2.79	842158920	192195	43.17	4430	4435	4295	5590	3010	4300	4381.79	5.23	0	-1222	4466	4382	4266	4182	4066	4425	4225	184	1290	1000	2580	5	1	18400000	813	21.88	1.02	12	1.04	202.00	4331.00	6870	20230503	-35.66	2940	20220928	50.34	6870	-35.66	20230503	3075	43.74	20230103	6870	-35.66	20230503	2940	50.34	20220928	6.91	N	075970	1000	184 억		961649	N	N	0	N	00	N
8	20230731	100641	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4370	70	2	1.63	599582980	137119	30.80	4430	4430	4295	5590	3010	4300	4372.72	5.23	0	-25863	4466	4382	4266	4182	4066	4425	4225	184	1290	1000	2580	5	1	18400000	804	21.63	1.01	12	0.75	202.00	4331.00	6870	20230503	-36.39	2940	20220928	48.64	6870	-36.39	20230503	3075	42.11	20230103	6870	-36.39	20230503	2940	48.64	20220928	6.91	N	075970	1000	184 억		961649	N	N	0	N	00	N
9	20230731	090635	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4405	105	2	2.44	102920345	23238	5.22	4430	4430	4405	5590	3010	4300	4428.97	5.23	0	-15869	4466	4382	4266	4182	4066	4425	4225	184	1290	1000	2580	5	1	18400000	811	21.81	1.02	12	0.13	202.00	4331.00	6870	20230503	-35.88	2940	20220928	49.83	6870	-35.88	20230503	3075	43.25	20230103	6870	-35.88	20230503	2940	49.83	20220928	6.91	N	075970	1000	184 억		961649	N	N	0	N	00	N
10	20230728	160637	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4300	195	2	4.75	1887446505	440918	155.37	4150	4350	4150	5330	2875	4105	4281.08	5.27	0	-8426	4328	4216	4128	4016	3928	4272	4072	184	1227	1000	2460	5	1	18400000	791	21.29	0.99	12	2.40	202.00	4331.00	6870	20230503	-37.41	2940	20220928	46.26	6870	-37.41	20230503	3075	39.84	20230103	6870	-37.41	20230503	2940	46.26	20220928	7.17	N	075970	1000	184 억		970480	N	N	0	N	00	N
11	20230728	150637	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4315	210	2	5.12	1825354535	426485	150.29	4150	4350	4150	5330	2875	4105	4280.38	5.27	0	-11706	4328	4216	4128	4016	3928	4272	4072	184	1227	1000	2460	5	1	18400000	794	21.36	1.00	12	2.32	202.00	4331.00	6870	20230503	-37.19	2940	20220928	46.77	6870	-37.19	20230503	3075	40.33	20230103	6870	-37.19	20230503	2940	46.77	20220928	7.17	N	075970	1000	184 억		970480	N	N	0	N	00	N
12	20230728	140633	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4310	205	2	4.99	1674002440	391203	137.85	4150	4350	4150	5330	2875	4105	4279.53	5.27	0	3510	4328	4216	4128	4016	3928	4272	4072	184	1227	1000	2460	5	1	18400000	793	21.34	1.00	12	2.13	202.00	4331.00	6870	20230503	-37.26	2940	20220928	46.60	6870	-37.26	20230503	3075	40.16	20230103	6870	-37.26	20230503	2940	46.60	20220928	7.17	N	075970	1000	184 억		970480	N	N	0	N	00	N
13	20230728	130637	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4345	240	2	5.85	1520217710	355589	125.30	4150	4350	4150	5330	2875	4105	4275.66	5.27	0	18978	4328	4216	4128	4016	3928	4272	4072	184	1227	1000	2460	5	1	18400000	799	21.51	1.00	12	1.93	202.00	4331.00	6870	20230503	-36.75	2940	20220928	47.79	6870	-36.75	20230503	3075	41.30	20230103	6870	-36.75	20230503	2940	47.79	20220928	7.17	N	075970	1000	184 억		970480	N	N	0	N	00	N
14	20230728	120633	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4305	200	2	4.87	1340238630	314072	110.67	4150	4350	4150	5330	2875	4105	4267.78	5.27	0	19802	4328	4216	4128	4016	3928	4272	4072	184	1227	1000	2460	5	1	18400000	792	21.31	0.99	12	1.71	202.00	4331.00	6870	20230503	-37.34	2940	20220928	46.43	6870	-37.34	20230503	3075	40.00	20230103	6870	-37.34	20230503	2940	46.43	20220928	7.17	N	075970	1000	184 억		970480	N	N	0	N	00	N
15	20230728	110640	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4320	215	2	5.24	1125272100	264390	93.17	4150	4350	4150	5330	2875	4105	4256.64	5.27	0	12975	4328	4216	4128	4016	3928	4272	4072	184	1227	1000	2460	5	1	18400000	795	21.39	1.00	12	1.44	202.00	4331.00	6870	20230503	-37.12	2940	20220928	46.94	6870	-37.12	20230503	3075	40.49	20230103	6870	-37.12	20230503	2940	46.94	20220928	7.17	N	075970	1000	184 억		970480	N	N	0	N	00	N
16	20230728	100631	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4265	160	2	3.90	871375890	205522	72.42	4150	4350	4150	5330	2875	4105	4240.43	5.27	0	12411	4328	4216	4128	4016	3928	4272	4072	184	1227	1000	2460	5	1	18400000	785	21.11	0.98	12	1.12	202.00	4331.00	6870	20230503	-37.92	2940	20220928	45.07	6870	-37.92	20230503	3075	38.70	20230103	6870	-37.92	20230503	2940	45.07	20220928	7.17	N	075970	1000	184 억		970480	N	N	0	N	00	N
17	20230728	090637	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4260	155	2	3.78	335342590	79536	28.03	4150	4350	4150	5330	2875	4105	4217.55	5.27	0	3672	4328	4216	4128	4016	3928	4272	4072	184	1227	1000	2460	5	1	18400000	784	21.09	0.98	12	0.43	202.00	4331.00	6870	20230503	-37.99	2940	20220928	44.90	6870	-37.99	20230503	3075	38.54	20230103	6870	-37.99	20230503	2940	44.90	20220928	7.17	N	075970	1000	184 억		970480	N	N	0	N	00	N
18	20230727	160633	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4105	-5	5	-0.12	1140009240	274752	39.10	4040	4240	4040	5340	2880	4110	4149.43	5.13	153476	27305	4553	4331	4168	3946	3783	4250	3865	184	1230	1000	2460	5	1	18400000	755	20.32	0.95	12	1.49	202.00	4331.00	6870	20230503	-40.25	2940	20220928	39.63	6870	-40.25	20230503	3075	33.50	20230103	6870	-40.25	20230503	2940	39.63	20220928	7.30	N	075970	1000	184 억		943100	N	N	0	N	00	N
19	20230727	150633	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4130	20	2	0.49	1049568640	252687	35.96	4040	4240	4040	5340	2880	4110	4153.82	5.13	153476	24707	4553	4331	4168	3946	3783	4250	3865	184	1230	1000	2460	5	1	18400000	760	20.45	0.95	12	1.37	202.00	4331.00	6870	20230503	-39.88	2940	20220928	40.48	6870	-39.88	20230503	3075	34.31	20230103	6870	-39.88	20230503	2940	40.48	20220928	7.30	N	075970	1000	184 억		943100	N	N	0	N	00	N
20	20230727	140630	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4150	40	2	0.97	793901015	191073	27.19	4040	4240	4040	5340	2880	4110	4155.22	5.13	153476	19594	4553	4331	4168	3946	3783	4250	3865	184	1230	1000	2460	5	1	18400000	764	20.54	0.96	12	1.04	202.00	4331.00	6870	20230503	-39.59	2940	20220928	41.16	6870	-39.59	20230503	3075	34.96	20230103	6870	-39.59	20230503	2940	41.16	20220928	7.30	N	075970	1000	184 억		943100	N	N	0	N	00	N
21	20230727	130630	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4150	40	2	0.97	713075605	171577	24.42	4040	4240	4040	5340	2880	4110	4156.31	5.13	153476	13731	4553	4331	4168	3946	3783	4250	3865	184	1230	1000	2460	5	1	18400000	764	20.54	0.96	12	0.93	202.00	4331.00	6870	20230503	-39.59	2940	20220928	41.16	6870	-39.59	20230503	3075	34.96	20230103	6870	-39.59	20230503	2940	41.16	20220928	7.30	N	075970	1000	184 억		943100	N	N	0	N	00	N
22	20230727	120632	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4170	60	2	1.46	582435505	140046	19.93	4040	4240	4040	5340	2880	4110	4159.27	5.13	153476	13275	4553	4331	4168	3946	3783	4250	3865	184	1230	1000	2460	5	1	18400000	767	20.64	0.96	12	0.76	202.00	4331.00	6870	20230503	-39.30	2940	20220928	41.84	6870	-39.30	20230503	3075	35.61	20230103	6870	-39.30	20230503	2940	41.84	20220928	7.30	N	075970	1000	184 억		943100	N	N	0	N	00	N
23	20230727	110633	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4225	115	2	2.80	482848880	116336	16.56	4040	4225	4040	5340	2880	4110	4150.85	5.13	153476	22670	4553	4331	4168	3946	3783	4250	3865	184	1230	1000	2460	5	1	18400000	777	20.92	0.98	12	0.63	202.00	4331.00	6870	20230503	-38.50	2940	20220928	43.71	6870	-38.50	20230503	3075	37.40	20230103	6870	-38.50	20230503	2940	43.71	20220928	7.30	N	075970	1000	184 억		943100	N	N	0	N	00	N
24	20230727	100630	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4175	65	2	1.58	353858800	85617	12.19	4040	4190	4040	5340	2880	4110	4133.34	5.13	153476	18480	4553	4331	4168	3946	3783	4250	3865	184	1230	1000	2460	5	1	18400000	768	20.67	0.96	12	0.47	202.00	4331.00	6870	20230503	-39.23	2940	20220928	42.01	6870	-39.23	20230503	3075	35.77	20230103	6870	-39.23	20230503	2940	42.01	20220928	7.30	N	075970	1000	184 억		943100	N	N	0	N	00	N
25	20230727	090629	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4115	5	2	0.12	117703785	28651	4.08	4040	4170	4040	5340	2880	4110	4108.12	5.13	153476	5777	4553	4331	4168	3946	3783	4250	3865	184	1230	1000	2460	5	1	18400000	757	20.37	0.95	12	0.16	202.00	4331.00	6870	20230503	-40.10	2940	20220928	39.97	6870	-40.10	20230503	3075	33.82	20230103	6870	-40.10	20230503	2940	39.97	20220928	7.30	N	075970	1000	184 억		943100	N	N	0	N	00	N
26	20230726	160628	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4110	-290	5	-6.59	2915473895	697320	224.98	4360	4390	4005	5720	3080	4400	4180.94	4.29	0	154389	4573	4486	4443	4356	4313	4465	4335	184	1320	1000	2640	5	1	18400000	756	20.35	0.95	12	3.79	202.00	4331.00	6870	20230503	-40.17	2940	20220928	39.80	6870	-40.17	20230503	3075	33.66	20230103	6870	-40.17	20230503	2940	39.80	20220928	7.28	N	075970	1000	184 억		789624	N	N	0	N	00	N
27	20230726	150632	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4080	-320	5	-7.27	2817562990	673421	217.27	4360	4390	4005	5720	3080	4400	4183.82	4.29	0	144191	4573	4486	4443	4356	4313	4465	4335	184	1320	1000	2640	5	1	18400000	751	20.20	0.94	12	3.66	202.00	4331.00	6870	20230503	-40.61	2940	20220928	38.78	6870	-40.61	20230503	3075	32.68	20230103	6870	-40.61	20230503	2940	38.78	20220928	7.28	N	075970	1000	184 억		789624	N	N	0	N	00	N
28	20230726	140628	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4070	-330	5	-7.50	2580502640	615634	198.63	4360	4390	4005	5720	3080	4400	4191.47	4.29	0	126973	4573	4486	4443	4356	4313	4465	4335	184	1320	1000	2640	5	1	18400000	749	20.15	0.94	12	3.35	202.00	4331.00	6870	20230503	-40.76	2940	20220928	38.44	6870	-40.76	20230503	3075	32.36	20230103	6870	-40.76	20230503	2940	38.44	20220928	7.28	N	075970	1000	184 억		789624	N	N	0	N	00	N
29	20230726	130627	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4130	-270	5	-6.14	2125212045	504522	162.78	4360	4390	4095	5720	3080	4400	4212.17	4.29	0	112854	4573	4486	4443	4356	4313	4465	4335	184	1320	1000	2640	5	1	18400000	760	20.45	0.95	12	2.74	202.00	4331.00	6870	20230503	-39.88	2940	20220928	40.48	6870	-39.88	20230503	3075	34.31	20230103	6870	-39.88	20230503	2940	40.48	20220928	7.28	N	075970	1000	184 억		789624	N	N	0	N	00	N
30	20230726	120628	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4160	-240	5	-5.45	1773765510	419297	135.28	4360	4390	4140	5720	3080	4400	4230.16	4.29	0	112867	4573	4486	4443	4356	4313	4465	4335	184	1320	1000	2640	5	1	18400000	765	20.59	0.96	12	2.28	202.00	4331.00	6870	20230503	-39.45	2940	20220928	41.50	6870	-39.45	20230503	3075	35.28	20230103	6870	-39.45	20230503	2940	41.50	20220928	7.28	N	075970	1000	184 억		789624	N	N	0	N	00	N
31	20230726	110624	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4205	-195	5	-4.43	1622268175	382992	123.57	4360	4390	4140	5720	3080	4400	4235.59	4.29	0	114854	4573	4486	4443	4356	4313	4465	4335	184	1320	1000	2640	5	1	18400000	774	20.82	0.97	12	2.08	202.00	4331.00	6870	20230503	-38.79	2940	20220928	43.03	6870	-38.79	20230503	3075	36.75	20230103	6870	-38.79	20230503	2940	43.03	20220928	7.28	N	075970	1000	184 억		789624	N	N	0	N	00	N
32	20230726	100629	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4210	-190	5	-4.32	1023505875	239802	77.37	4360	4390	4195	5720	3080	4400	4267.89	4.29	0	59939	4573	4486	4443	4356	4313	4465	4335	184	1320	1000	2640	5	1	18400000	775	20.84	0.97	12	1.30	202.00	4331.00	6870	20230503	-38.72	2940	20220928	43.20	6870	-38.72	20230503	3075	36.91	20230103	6870	-38.72	20230503	2940	43.20	20220928	7.28	N	075970	1000	184 억		789624	N	N	0	N	00	N
33	20230726	090624	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4270	-130	5	-2.95	188269930	43626	14.08	4360	4390	4260	5720	3080	4400	4314.71	4.29	0	-7731	4573	4486	4443	4356	4313	4465	4335	184	1320	1000	2640	5	1	18400000	786	21.14	0.99	12	0.24	202.00	4331.00	6870	20230503	-37.85	2940	20220928	45.24	6870	-37.85	20230503	3075	38.86	20230103	6870	-37.85	20230503	2940	45.24	20220928	7.28	N	075970	1000	184 억		789624	N	N	0	N	00	N
34	20230725	160623	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4400	-110	5	-2.44	1355177640	303938	66.24	4500	4530	4400	5860	3160	4510	4458.72	4.22	0	11317	4716	4612	4476	4372	4236	4545	4305	184	1350	1000	2700	5	1	18400000	810	21.78	1.02	12	1.65	202.00	4331.00	6870	20230503	-35.95	2940	20220928	49.66	6870	-35.95	20230503	3075	43.09	20230103	6870	-35.95	20230503	2940	49.66	20220928	7.34	N	075970	1000	184 억		776264	N	N	0	N	00	N
35	20230725	150617	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4420	-90	5	-2.00	1251898855	280489	61.13	4500	4530	4400	5860	3160	4510	4463.22	4.22	0	5787	4716	4612	4476	4372	4236	4545	4305	184	1350	1000	2700	5	1	18400000	813	21.88	1.02	12	1.52	202.00	4331.00	6870	20230503	-35.66	2940	20220928	50.34	6870	-35.66	20230503	3075	43.74	20230103	6870	-35.66	20230503	2940	50.34	20220928	7.34	N	075970	1000	184 억		776264	N	N	0	N	00	N
36	20230725	140618	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4450	-60	5	-1.33	1048350555	234533	51.11	4500	4530	4400	5860	3160	4510	4469.90	4.22	0	-4397	4716	4612	4476	4372	4236	4545	4305	184	1350	1000	2700	5	1	18400000	819	22.03	1.03	12	1.27	202.00	4331.00	6870	20230503	-35.23	2940	20220928	51.36	6870	-35.23	20230503	3075	44.72	20230103	6870	-35.23	20230503	2940	51.36	20220928	7.34	N	075970	1000	184 억		776264	N	N	0	N	00	N
37	20230725	130624	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4490	-20	5	-0.44	833197175	186666	40.68	4500	4525	4400	5860	3160	4510	4463.50	4.22	0	13063	4716	4612	4476	4372	4236	4545	4305	184	1350	1000	2700	5	1	18400000	826	22.23	1.04	12	1.01	202.00	4331.00	6870	20230503	-34.64	2940	20220928	52.72	6870	-34.64	20230503	3075	46.02	20230103	6870	-34.64	20230503	2940	52.72	20220928	7.34	N	075970	1000	184 억		776264	N	N	0	N	00	N
38	20230725	120623	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4465	-45	5	-1.00	721550365	161722	35.25	4500	4525	4400	5860	3160	4510	4461.59	4.22	0	6141	4716	4612	4476	4372	4236	4545	4305	184	1350	1000	2700	5	1	18400000	822	22.10	1.03	12	0.88	202.00	4331.00	6870	20230503	-35.01	2940	20220928	51.87	6870	-35.01	20230503	3075	45.20	20230103	6870	-35.01	20230503	2940	51.87	20220928	7.34	N	075970	1000	184 억		776264	N	N	0	N	00	N
39	20230725	110621	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4440	-70	5	-1.55	649677505	145606	31.73	4500	4525	4400	5860	3160	4510	4461.79	4.22	0	-797	4716	4612	4476	4372	4236	4545	4305	184	1350	1000	2700	5	1	18400000	817	21.98	1.03	12	0.79	202.00	4331.00	6870	20230503	-35.37	2940	20220928	51.02	6870	-35.37	20230503	3075	44.39	20230103	6870	-35.37	20230503	2940	51.02	20220928	7.34	N	075970	1000	184 억		776264	N	N	0	N	00	N
40	20230725	100621	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4460	-50	5	-1.11	450238950	100929	22.00	4500	4525	4400	5860	3160	4510	4460.81	4.22	0	-5807	4716	4612	4476	4372	4236	4545	4305	184	1350	1000	2700	5	1	18400000	821	22.08	1.03	12	0.55	202.00	4331.00	6870	20230503	-35.08	2940	20220928	51.70	6870	-35.08	20230503	3075	45.04	20230103	6870	-35.08	20230503	2940	51.70	20220928	7.34	N	075970	1000	184 억		776264	N	N	0	N	00	N
41	20230725	090620	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4500	-10	5	-0.22	104049005	23109	5.04	4500	4525	4490	5860	3160	4510	4502.44	4.22	0	-6609	4716	4612	4476	4372	4236	4545	4305	184	1350	1000	2700	5	1	18400000	828	22.28	1.04	12	0.13	202.00	4331.00	6870	20230503	-34.50	2940	20220928	53.06	6870	-34.50	20230503	3075	46.34	20230103	6870	-34.50	20230503	2940	53.06	20220928	7.34	N	075970	1000	184 억		776264	N	N	0	N	00	N
42	20230724	160623	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4510	0	3	0.00	1992738745	447915	129.28	4515	4580	4340	5860	3160	4510	4448.78	3.69	0	94654	4696	4602	4541	4447	4386	4572	4417	184	1350	1000	2700	5	1	18400000	830	22.33	1.04	12	2.43	202.00	4331.00	6870	20230503	-34.35	2940	20220928	53.40	6870	-34.35	20230503	3075	46.67	20230103	6870	-34.35	20230503	2940	53.40	20220928	7.35	N	075970	1000	184 억		679169	N	N	0	N	00	N
43	20230724	150619	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4555	45	2	1.00	1863227875	419247	121.00	4515	4580	4340	5860	3160	4510	4444.22	3.69	0	111484	4696	4602	4541	4447	4386	4572	4417	184	1350	1000	2700	5	1	18400000	838	22.55	1.05	12	2.28	202.00	4331.00	6870	20230503	-33.70	2940	20220928	54.93	6870	-33.70	20230503	3075	48.13	20230103	6870	-33.70	20230503	2940	54.93	20220928	7.35	N	075970	1000	184 억		679169	N	N	0	N	00	N
44	20230724	140617	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4465	-45	5	-1.00	1597726630	360348	104.00	4515	4580	4340	5860	3160	4510	4433.84	3.69	0	106916	4696	4602	4541	4447	4386	4572	4417	184	1350	1000	2700	5	1	18400000	822	22.10	1.03	12	1.96	202.00	4331.00	6870	20230503	-35.01	2940	20220928	51.87	6870	-35.01	20230503	3075	45.20	20230103	6870	-35.01	20230503	2940	51.87	20220928	7.35	N	075970	1000	184 억		679169	N	N	0	N	00	N
45	20230724	130617	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4465	-45	5	-1.00	1412063595	318460	91.91	4515	4580	4340	5860	3160	4510	4434.04	3.69	0	84326	4696	4602	4541	4447	4386	4572	4417	184	1350	1000	2700	5	1	18400000	822	22.10	1.03	12	1.73	202.00	4331.00	6870	20230503	-35.01	2940	20220928	51.87	6870	-35.01	20230503	3075	45.20	20230103	6870	-35.01	20230503	2940	51.87	20220928	7.35	N	075970	1000	184 억		679169	N	N	0	N	00	N
46	20230724	120618	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4410	-100	5	-2.22	1236625235	278882	80.49	4515	4580	4340	5860	3160	4510	4434.22	3.69	0	67048	4696	4602	4541	4447	4386	4572	4417	184	1350	1000	2700	5	1	18400000	811	21.83	1.02	12	1.52	202.00	4331.00	6870	20230503	-35.81	2940	20220928	50.00	6870	-35.81	20230503	3075	43.41	20230103	6870	-35.81	20230503	2940	50.00	20220928	7.35	N	075970	1000	184 억		679169	N	N	0	N	00	N
47	20230724	110622	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4430	-80	5	-1.77	1096619250	247372	71.40	4515	4580	4340	5860	3160	4510	4433.08	3.69	0	58116	4696	4602	4541	4447	4386	4572	4417	184	1350	1000	2700	5	1	18400000	815	21.93	1.02	12	1.34	202.00	4331.00	6870	20230503	-35.52	2940	20220928	50.68	6870	-35.52	20230503	3075	44.07	20230103	6870	-35.52	20230503	2940	50.68	20220928	7.35	N	075970	1000	184 억		679169	N	N	0	N	00	N
48	20230724	100616	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4440	-70	5	-1.55	781950405	176734	51.01	4515	4580	4340	5860	3160	4510	4424.45	3.69	0	22319	4696	4602	4541	4447	4386	4572	4417	184	1350	1000	2700	5	1	18400000	817	21.98	1.03	12	0.96	202.00	4331.00	6870	20230503	-35.37	2940	20220928	51.02	6870	-35.37	20230503	3075	44.39	20230103	6870	-35.37	20230503	2940	51.02	20220928	7.35	N	075970	1000	184 억		679169	N	N	0	N	00	N
49	20230724	090619	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4490	-20	5	-0.44	118912880	26257	7.58	4515	4580	4490	5860	3160	4510	4528.81	3.69	0	-10837	4696	4602	4541	4447	4386	4572	4417	184	1350	1000	2700	5	1	18400000	826	22.23	1.04	12	0.14	202.00	4331.00	6870	20230503	-34.64	2940	20220928	52.72	6870	-34.64	20230503	3075	46.02	20230103	6870	-34.64	20230503	2940	52.72	20220928	7.35	N	075970	1000	184 억		679169	N	N	0	N	00	N
50	20230721	160613	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4510	-85	5	-1.85	1548397585	340382	52.15	4600	4635	4480	5970	3220	4595	4549.03	3.29	0	73316	4961	4777	4686	4502	4411	4732	4457	184	1375	1000	2750	5	1	18400000	830	22.33	1.04	12	1.85	202.00	4331.00	6870	20230503	-34.35	2940	20220928	53.40	6870	-34.35	20230503	3075	46.67	20230103	6870	-34.35	20230503	2940	53.40	20220928	7.72	N	075970	1000	184 억		605086	N	N	0	N	00	N
51	20230721	150616	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4525	-70	5	-1.52	1452696460	319195	48.90	4600	4635	4480	5970	3220	4595	4551.03	3.29	0	59870	4961	4777	4686	4502	4411	4732	4457	184	1375	1000	2750	5	1	18400000	833	22.40	1.04	12	1.73	202.00	4331.00	6870	20230503	-34.13	2940	20220928	53.91	6870	-34.13	20230503	3075	47.15	20230103	6870	-34.13	20230503	2940	53.91	20220928	7.72	N	075970	1000	184 억		605086	N	N	0	N	00	N
52	20230721	140612	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4535	-60	5	-1.31	1195685135	262220	40.17	4600	4635	4480	5970	3220	4595	4559.76	3.29	0	47400	4961	4777	4686	4502	4411	4732	4457	184	1375	1000	2750	5	1	18400000	834	22.45	1.05	12	1.43	202.00	4331.00	6870	20230503	-33.99	2940	20220928	54.25	6870	-33.99	20230503	3075	47.48	20230103	6870	-33.99	20230503	2940	54.25	20220928	7.72	N	075970	1000	184 억		605086	N	N	0	N	00	N
53	20230721	130614	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4565	-30	5	-0.65	1068331305	234231	35.88	4600	4635	4480	5970	3220	4595	4560.92	3.29	0	58808	4961	4777	4686	4502	4411	4732	4457	184	1375	1000	2750	5	1	18400000	840	22.60	1.05	12	1.27	202.00	4331.00	6870	20230503	-33.55	2940	20220928	55.27	6870	-33.55	20230503	3075	48.46	20230103	6870	-33.55	20230503	2940	55.27	20220928	7.72	N	075970	1000	184 억		605086	N	N	0	N	00	N
54	20230721	120621	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4565	-30	5	-0.65	849585455	186630	28.59	4600	4635	4480	5970	3220	4595	4552.09	3.29	0	62944	4961	4777	4686	4502	4411	4732	4457	184	1375	1000	2750	5	1	18400000	840	22.60	1.05	12	1.01	202.00	4331.00	6870	20230503	-33.55	2940	20220928	55.27	6870	-33.55	20230503	3075	48.46	20230103	6870	-33.55	20230503	2940	55.27	20220928	7.72	N	075970	1000	184 억		605086	N	N	0	N	00	N
55	20230721	110618	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4560	-35	5	-0.76	680411560	149388	22.89	4600	4635	4480	5970	3220	4595	4554.48	3.29	0	49525	4961	4777	4686	4502	4411	4732	4457	184	1375	1000	2750	5	1	18400000	839	22.57	1.05	12	0.81	202.00	4331.00	6870	20230503	-33.62	2940	20220928	55.10	6870	-33.62	20230503	3075	48.29	20230103	6870	-33.62	20230503	2940	55.10	20220928	7.72	N	075970	1000	184 억		605086	N	N	0	N	00	N
56	20230721	100617	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4570	-25	5	-0.54	461705160	101290	15.52	4600	4635	4480	5970	3220	4595	4558.00	3.29	0	27785	4961	4777	4686	4502	4411	4732	4457	184	1375	1000	2750	5	1	18400000	841	22.62	1.06	12	0.55	202.00	4331.00	6870	20230503	-33.48	2940	20220928	55.44	6870	-33.48	20230503	3075	48.62	20230103	6870	-33.48	20230503	2940	55.44	20220928	7.72	N	075970	1000	184 억		605086	N	N	0	N	00	N
57	20230721	090617	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4515	-80	5	-1.74	108779090	23906	3.66	4600	4600	4500	5970	3220	4595	4548.99	3.29	0	-2684	4961	4777	4686	4502	4411	4732	4457	184	1375	1000	2750	5	1	18400000	831	22.35	1.04	12	0.13	202.00	4331.00	6870	20230503	-34.28	2940	20220928	53.57	6870	-34.28	20230503	3075	46.83	20230103	6870	-34.28	20230503	2940	53.57	20220928	7.72	N	075970	1000	184 억		605086	N	N	0	N	00	N
58	20230720	160612	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4595	-155	5	-3.26	3050418840	646861	109.86	4700	4870	4595	6170	3325	4750	4715.90	3.79	0	-91658	5000	4875	4795	4670	4590	4835	4630	184	1422	1000	2850	5	1	18400000	845	22.75	1.06	12	3.52	202.00	4331.00	6870	20230503	-33.11	2940	20220928	56.29	6870	-33.11	20230503	3075	49.43	20230103	6870	-33.11	20230503	2940	56.29	20220928	8.20	N	075970	1000	184 억		697423	N	N	0	N	00	N
59	20230720	150612	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4615	-135	5	-2.84	2878788740	609573	103.53	4700	4870	4595	6170	3325	4750	4722.62	3.79	0	-96581	5000	4875	4795	4670	4590	4835	4630	184	1422	1000	2850	5	1	18400000	849	22.85	1.07	12	3.31	202.00	4331.00	6870	20230503	-32.82	2940	20220928	56.97	6870	-32.82	20230503	3075	50.08	20230103	6870	-32.82	20230503	2940	56.97	20220928	8.20	N	075970	1000	184 억		697423	N	N	0	N	00	N
60	20230720	140611	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4625	-125	5	-2.63	2570768345	542743	92.18	4700	4870	4595	6170	3325	4750	4736.62	3.79	0	-116987	5000	4875	4795	4670	4590	4835	4630	184	1422	1000	2850	5	1	18400000	851	22.90	1.07	12	2.95	202.00	4331.00	6870	20230503	-32.68	2940	20220928	57.31	6870	-32.68	20230503	3075	50.41	20230103	6870	-32.68	20230503	2940	57.31	20220928	8.20	N	075970	1000	184 억		697423	N	N	0	N	00	N
61	20230720	130610	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4680	-70	5	-1.47	2181705495	458855	77.93	4700	4870	4650	6170	3325	4750	4754.68	3.79	0	-111287	5000	4875	4795	4670	4590	4835	4630	184	1422	1000	2850	5	1	18400000	861	23.17	1.08	12	2.49	202.00	4331.00	6870	20230503	-31.88	2940	20220928	59.18	6870	-31.88	20230503	3075	52.20	20230103	6870	-31.88	20230503	2940	59.18	20220928	8.20	N	075970	1000	184 억		697423	N	N	0	N	00	N
62	20230720	120616	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4705	-45	5	-0.95	2021312880	424594	72.11	4700	4870	4650	6170	3325	4750	4760.58	3.79	0	-107703	5000	4875	4795	4670	4590	4835	4630	184	1422	1000	2850	5	1	18400000	866	23.29	1.09	12	2.31	202.00	4331.00	6870	20230503	-31.51	2940	20220928	60.03	6870	-31.51	20230503	3075	53.01	20230103	6870	-31.51	20230503	2940	60.03	20220928	8.20	N	075970	1000	184 억		697423	N	N	0	N	00	N
63	20230720	110614	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4805	55	2	1.16	1541414030	323070	54.87	4700	4870	4650	6170	3325	4750	4771.16	3.79	0	-86783	5000	4875	4795	4670	4590	4835	4630	184	1422	1000	2850	5	1	18400000	884	23.79	1.11	12	1.76	202.00	4331.00	6870	20230503	-30.06	2940	20220928	63.44	6870	-30.06	20230503	3075	56.26	20230103	6870	-30.06	20230503	2940	63.44	20220928	8.20	N	075970	1000	184 억		697423	N	N	0	N	00	N
64	20230720	100608	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4715	-35	5	-0.74	370766500	79011	13.42	4700	4730	4650	6170	3325	4750	4692.44	3.79	0	12393	5000	4875	4795	4670	4590	4835	4630	184	1422	1000	2850	5	1	18400000	868	23.34	1.09	12	0.43	202.00	4331.00	6870	20230503	-31.37	2940	20220928	60.37	6870	-31.37	20230503	3075	53.33	20230103	6870	-31.37	20230503	2940	60.37	20220928	8.20	N	075970	1000	184 억		697423	N	N	0	N	00	N
65	20230720	090608	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4690	-60	5	-1.26	142804030	30482	5.18	4700	4715	4650	6170	3325	4750	4684.41	3.79	0	-11490	5000	4875	4795	4670	4590	4835	4630	184	1422	1000	2850	5	1	18400000	863	23.22	1.08	12	0.17	202.00	4331.00	6870	20230503	-31.73	2940	20220928	59.52	6870	-31.73	20230503	3075	52.52	20230103	6870	-31.73	20230503	2940	59.52	20220928	8.20	N	075970	1000	184 억		697423	N	N	0	N	00	N
66	20230719	160620	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4750	-85	5	-1.76	2791003180	581554	68.86	4870	4920	4715	6280	3385	4835	4799.21	3.56	0	41970	5215	5025	4910	4720	4605	4967	4662	184	1447	1000	2900	5	1	18400000	874	23.51	1.10	12	3.16	202.00	4331.00	6870	20230503	-30.86	2940	20220928	61.56	6870	-30.86	20230503	3075	54.47	20230103	6870	-30.86	20230503	2940	61.56	20220928	8.39	N	075970	1000	184 억		655446	N	N	0	N	00	N
67	20230719	150620	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4725	-110	5	-2.28	2618635350	545233	64.56	4870	4920	4715	6280	3385	4835	4802.78	3.56	0	36834	5215	5025	4910	4720	4605	4967	4662	184	1447	1000	2900	5	1	18400000	869	23.39	1.09	12	2.96	202.00	4331.00	6870	20230503	-31.22	2940	20220928	60.71	6870	-31.22	20230503	3075	53.66	20230103	6870	-31.22	20230503	2940	60.71	20220928	8.39	N	075970	1000	184 억		655446	N	N	0	N	00	N
68	20230719	140621	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4765	-70	5	-1.45	2169269545	450257	53.31	4870	4920	4740	6280	3385	4835	4817.84	3.56	0	-18437	5215	5025	4910	4720	4605	4967	4662	184	1447	1000	2900	5	1	18400000	877	23.59	1.10	12	2.45	202.00	4331.00	6870	20230503	-30.64	2940	20220928	62.07	6870	-30.64	20230503	3075	54.96	20230103	6870	-30.64	20230503	2940	62.07	20220928	8.39	N	075970	1000	184 억		655446	N	N	0	N	00	N
69	20230719	130614	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4780	-55	5	-1.14	1606072790	332065	39.32	4870	4920	4760	6280	3385	4835	4836.62	3.56	0	34113	5215	5025	4910	4720	4605	4967	4662	184	1447	1000	2900	5	1	18400000	880	23.66	1.10	12	1.80	202.00	4331.00	6870	20230503	-30.42	2940	20220928	62.59	6870	-30.42	20230503	3075	55.45	20230103	6870	-30.42	20230503	2940	62.59	20220928	8.39	N	075970	1000	184 억		655446	N	N	0	N	00	N
70	20230719	120621	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4845	10	2	0.21	1399255820	289065	34.23	4870	4920	4760	6280	3385	4835	4840.63	3.56	0	48115	5215	5025	4910	4720	4605	4967	4662	184	1447	1000	2900	5	1	18400000	891	23.99	1.12	12	1.57	202.00	4331.00	6870	20230503	-29.48	2940	20220928	64.80	6870	-29.48	20230503	3075	57.56	20230103	6870	-29.48	20230503	2940	64.80	20220928	8.39	N	075970	1000	184 억		655446	N	N	0	N	00	N
71	20230719	110621	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4820	-15	5	-0.31	1035982375	214027	25.34	4870	4920	4760	6280	3385	4835	4840.43	3.56	0	17186	5215	5025	4910	4720	4605	4967	4662	184	1447	1000	2900	5	1	18400000	887	23.86	1.11	12	1.16	202.00	4331.00	6870	20230503	-29.84	2940	20220928	63.95	6870	-29.84	20230503	3075	56.75	20230103	6870	-29.84	20230503	2940	63.95	20220928	8.39	N	075970	1000	184 억		655446	N	N	0	N	00	N
72	20230719	100616	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4850	15	2	0.31	731141800	151390	17.93	4870	4920	4760	6280	3385	4835	4829.52	3.56	0	17479	5215	5025	4910	4720	4605	4967	4662	184	1447	1000	2900	5	1	18400000	892	24.01	1.12	12	0.82	202.00	4331.00	6870	20230503	-29.40	2940	20220928	64.97	6870	-29.40	20230503	3075	57.72	20230103	6870	-29.40	20230503	2940	64.97	20220928	8.39	N	075970	1000	184 억		655446	N	N	0	N	00	N
73	20230719	090615	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4850	15	2	0.31	171254090	35118	4.16	4870	4920	4845	6280	3385	4835	4876.61	3.56	0	-2478	5215	5025	4910	4720	4605	4967	4662	184	1447	1000	2900	5	1	18400000	892	24.01	1.12	12	0.19	202.00	4331.00	6870	20230503	-29.40	2940	20220928	64.97	6870	-29.40	20230503	3075	57.72	20230103	6870	-29.40	20230503	2940	64.97	20220928	8.39	N	075970	1000	184 억		655446	N	N	0	N	00	N
74	20230718	160615	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4835	-225	5	-4.45	4060500945	830441	101.64	4995	5100	4795	6570	3550	5060	4889.32	3.70	0	-25532	5290	5175	4995	4880	4700	5085	4790	184	1510	1000	3030	5	1	18400000	890	23.94	1.12	12	4.51	202.00	4331.00	6870	20230503	-29.62	2940	20220928	64.46	6870	-29.62	20230503	3075	57.24	20230103	6870	-29.62	20230503	2940	64.46	20220928	8.53	N	075970	1000	184 억		680938	N	N	0	N	00	N
75	20230718	150615	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4815	-245	5	-4.84	3671962345	749990	91.79	4995	5100	4795	6570	3550	5060	4895.62	3.70	0	-42190	5290	5175	4995	4880	4700	5085	4790	184	1510	1000	3030	5	1	18400000	886	23.84	1.11	12	4.08	202.00	4331.00	6870	20230503	-29.91	2940	20220928	63.78	6870	-29.91	20230503	3075	56.59	20230103	6870	-29.91	20230503	2940	63.78	20220928	8.53	N	075970	1000	184 억		680938	N	N	0	N	00	N
76	20230718	140612	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4850	-210	5	-4.15	3336448865	680538	83.29	4995	5100	4795	6570	3550	5060	4902.25	3.70	0	-64459	5290	5175	4995	4880	4700	5085	4790	184	1510	1000	3030	5	1	18400000	892	24.01	1.12	12	3.70	202.00	4331.00	6870	20230503	-29.40	2940	20220928	64.97	6870	-29.40	20230503	3075	57.72	20230103	6870	-29.40	20230503	2940	64.97	20220928	8.53	N	075970	1000	184 억		680938	N	N	0	N	00	N
77	20230718	130612	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4840	-220	5	-4.35	2584446805	524497	64.19	4995	5100	4835	6570	3550	5060	4927.02	3.70	0	-67503	5290	5175	4995	4880	4700	5085	4790	184	1510	1000	3030	5	1	18400000	891	23.96	1.12	12	2.85	202.00	4331.00	6870	20230503	-29.55	2940	20220928	64.63	6870	-29.55	20230503	3075	57.40	20230103	6870	-29.55	20230503	2940	64.63	20220928	8.53	N	075970	1000	184 억		680938	N	N	0	N	00	N
78	20230718	120617	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4855	-205	5	-4.05	2323861945	470750	57.62	4995	5100	4835	6570	3550	5060	4936.04	3.70	0	-64999	5290	5175	4995	4880	4700	5085	4790	184	1510	1000	3030	5	1	18400000	893	24.03	1.12	12	2.56	202.00	4331.00	6870	20230503	-29.33	2940	20220928	65.14	6870	-29.33	20230503	3075	57.89	20230103	6870	-29.33	20230503	2940	65.14	20220928	8.53	N	075970	1000	184 억		680938	N	N	0	N	00	N
79	20230718	110617	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4925	-135	5	-2.67	1983503230	400811	49.06	4995	5100	4835	6570	3550	5060	4948.22	3.70	0	-71336	5290	5175	4995	4880	4700	5085	4790	184	1510	1000	3030	5	1	18400000	906	24.38	1.14	12	2.18	202.00	4331.00	6870	20230503	-28.31	2940	20220928	67.52	6870	-28.31	20230503	3075	60.16	20230103	6870	-28.31	20230503	2940	67.52	20220928	8.53	N	075970	1000	184 억		680938	N	N	0	N	00	N
80	20230718	100611	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4900	-160	5	-3.16	1339560375	269064	32.93	4995	5100	4895	6570	3550	5060	4978.05	3.70	0	-37384	5290	5175	4995	4880	4700	5085	4790	184	1510	1000	3030	5	1	18400000	902	24.26	1.13	12	1.46	202.00	4331.00	6870	20230503	-28.68	2940	20220928	66.67	6870	-28.68	20230503	3075	59.35	20230103	6870	-28.68	20230503	2940	66.67	20220928	8.53	N	075970	1000	184 억		680938	N	N	0	N	00	N
81	20230718	090611	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5030	-30	5	-0.59	153439305	30701	3.76	4995	5040	4965	6570	3550	5060	4993.99	3.70	0	6373	5290	5175	4995	4880	4700	5085	4790	184	1510	1000	3030	10	1	18400000	926	24.90	1.16	12	0.17	202.00	4331.00	6870	20230503	-26.78	2940	20220928	71.09	6870	-26.78	20230503	3075	63.58	20230103	6870	-26.78	20230503	2940	71.09	20220928	8.53	N	075970	1000	184 억		680938	N	N	0	N	00	N
82	20230717	160613	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5060	-90	5	-1.75	3960386630	798236	98.43	5070	5110	4815	6690	3610	5150	4961.18	3.53	0	32302	5316	5232	5146	5062	4976	5190	5020	184	1540	1000	3090	10	1	18400000	931	25.05	1.17	12	4.34	202.00	4331.00	6870	20230503	-26.35	2940	20220928	72.11	6870	-26.35	20230503	3075	64.55	20230103	6870	-26.35	20230503	2940	72.11	20220928	8.26	N	075970	1000	184 억		648842	N	N	0	N	00	N
83	20230717	150608	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5020	-130	5	-2.52	3763225310	759202	93.62	5070	5110	4815	6690	3610	5150	4956.63	3.53	0	27419	5316	5232	5146	5062	4976	5190	5020	184	1540	1000	3090	10	1	18400000	924	24.85	1.16	12	4.13	202.00	4331.00	6870	20230503	-26.93	2940	20220928	70.75	6870	-26.93	20230503	3075	63.25	20230103	6870	-26.93	20230503	2940	70.75	20220928	8.26	N	075970	1000	184 억		648842	N	N	0	N	00	N
84	20230717	140612	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5060	-90	5	-1.75	3421677265	691355	85.25	5070	5110	4815	6690	3610	5150	4949.02	3.53	0	3878	5316	5232	5146	5062	4976	5190	5020	184	1540	1000	3090	10	1	18400000	931	25.05	1.17	12	3.76	202.00	4331.00	6870	20230503	-26.35	2940	20220928	72.11	6870	-26.35	20230503	3075	64.55	20230103	6870	-26.35	20230503	2940	72.11	20220928	8.26	N	075970	1000	184 억		648842	N	N	0	N	00	N
85	20230717	130607	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5080	-70	5	-1.36	3276174395	662575	81.70	5070	5110	4815	6690	3610	5150	4944.38	3.53	0	-2974	5316	5232	5146	5062	4976	5190	5020	184	1540	1000	3090	10	1	18400000	935	25.15	1.17	12	3.60	202.00	4331.00	6870	20230503	-26.06	2940	20220928	72.79	6870	-26.06	20230503	3075	65.20	20230103	6870	-26.06	20230503	2940	72.79	20220928	8.26	N	075970	1000	184 억		648842	N	N	0	N	00	N
86	20230717	120614	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5090	-60	5	-1.17	2955413075	599306	73.90	5070	5110	4815	6690	3610	5150	4931.12	3.53	0	-9488	5316	5232	5146	5062	4976	5190	5020	184	1540	1000	3090	10	1	18400000	937	25.20	1.18	12	3.26	202.00	4331.00	6870	20230503	-25.91	2940	20220928	73.13	6870	-25.91	20230503	3075	65.53	20230103	6870	-25.91	20230503	2940	73.13	20220928	8.26	N	075970	1000	184 억		648842	N	N	0	N	00	N
87	20230717	110606	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5000	-150	5	-2.91	2584014495	525781	64.84	5070	5100	4815	6690	3610	5150	4914.29	3.53	0	-15467	5316	5232	5146	5062	4976	5190	5020	184	1540	1000	3090	10	1	18400000	920	24.75	1.15	12	2.86	202.00	4331.00	6870	20230503	-27.22	2940	20220928	70.07	6870	-27.22	20230503	3075	62.60	20230103	6870	-27.22	20230503	2940	70.07	20220928	8.26	N	075970	1000	184 억		648842	N	N	0	N	00	N
88	20230717	100608	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4885	-265	5	-5.15	1963781395	400801	49.42	5070	5100	4815	6690	3610	5150	4899.18	3.53	0	-44506	5316	5232	5146	5062	4976	5190	5020	184	1540	1000	3090	5	1	18400000	899	24.18	1.13	12	2.18	202.00	4331.00	6870	20230503	-28.89	2940	20220928	66.16	6870	-28.89	20230503	3075	58.86	20230103	6870	-28.89	20230503	2940	66.16	20220928	8.26	N	075970	1000	184 억		648842	N	N	0	N	00	N
89	20230717	090606	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4920	-230	5	-4.47	524444715	105119	12.96	5070	5100	4865	6690	3610	5150	4987.92	3.53	0	-17132	5316	5232	5146	5062	4976	5190	5020	184	1540	1000	3090	5	1	18400000	905	24.36	1.14	12	0.57	202.00	4331.00	6870	20230503	-28.38	2940	20220928	67.35	6870	-28.38	20230503	3075	60.00	20230103	6870	-28.38	20230503	2940	67.35	20220928	8.26	N	075970	1000	184 억		648842	N	N	0	N	00	N
90	20230714	160606	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5150	-80	5	-1.53	4055709940	792700	69.09	5230	5230	5060	6790	3670	5230	5115.83	2.65	0	161573	5463	5346	5273	5156	5083	5310	5120	184	1560	1000	3130	10	1	18400000	948	25.50	1.19	12	4.31	202.00	4331.00	6870	20230503	-25.04	2940	20220928	75.17	6870	-25.04	20230503	3075	67.48	20230103	6870	-25.04	20230503	2940	75.17	20220928	7.98	N	075970	1000	184 억		487299	N	N	0	N	00	N
91	20230714	150610	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5110	-120	5	-2.29	3779557160	738985	64.40	5230	5230	5060	6790	3670	5230	5114.16	2.65	0	153909	5463	5346	5273	5156	5083	5310	5120	184	1560	1000	3130	10	1	18400000	940	25.30	1.18	12	4.02	202.00	4331.00	6870	20230503	-25.62	2940	20220928	73.81	6870	-25.62	20230503	3075	66.18	20230103	6870	-25.62	20230503	2940	73.81	20220928	7.98	N	075970	1000	184 억		487299	N	N	0	N	00	N
92	20230714	140612	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5130	-100	5	-1.91	3460710650	676743	58.98	5230	5230	5060	6790	3670	5230	5113.38	2.65	0	149695	5463	5346	5273	5156	5083	5310	5120	184	1560	1000	3130	10	1	18400000	944	25.40	1.18	12	3.68	202.00	4331.00	6870	20230503	-25.33	2940	20220928	74.49	6870	-25.33	20230503	3075	66.83	20230103	6870	-25.33	20230503	2940	74.49	20220928	7.98	N	075970	1000	184 억		487299	N	N	0	N	00	N
93	20230714	130603	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5130	-100	5	-1.91	2998537970	586875	51.15	5230	5230	5060	6790	3670	5230	5108.85	2.65	0	115446	5463	5346	5273	5156	5083	5310	5120	184	1560	1000	3130	10	1	18400000	944	25.40	1.18	12	3.19	202.00	4331.00	6870	20230503	-25.33	2940	20220928	74.49	6870	-25.33	20230503	3075	66.83	20230103	6870	-25.33	20230503	2940	74.49	20220928	7.98	N	075970	1000	184 억		487299	N	N	0	N	00	N
94	20230714	120605	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5110	-120	5	-2.29	2734037160	535273	46.65	5230	5230	5060	6790	3670	5230	5107.21	2.65	0	87160	5463	5346	5273	5156	5083	5310	5120	184	1560	1000	3130	10	1	18400000	940	25.30	1.18	12	2.91	202.00	4331.00	6870	20230503	-25.62	2940	20220928	73.81	6870	-25.62	20230503	3075	66.18	20230103	6870	-25.62	20230503	2940	73.81	20220928	7.98	N	075970	1000	184 억		487299	N	N	0	N	00	N
95	20230714	110609	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5070	-160	5	-3.06	2338846880	457502	39.87	5230	5230	5060	6790	3670	5230	5111.61	2.65	0	53907	5463	5346	5273	5156	5083	5310	5120	184	1560	1000	3130	10	1	18400000	933	25.10	1.17	12	2.49	202.00	4331.00	6870	20230503	-26.20	2940	20220928	72.45	6870	-26.20	20230503	3075	64.88	20230103	6870	-26.20	20230503	2940	72.45	20220928	7.98	N	075970	1000	184 억		487299	N	N	0	N	00	N
96	20230714	100612	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5150	-80	5	-1.53	1772874350	346399	30.19	5230	5230	5070	6790	3670	5230	5117.26	2.65	0	65727	5463	5346	5273	5156	5083	5310	5120	184	1560	1000	3130	10	1	18400000	948	25.50	1.19	12	1.88	202.00	4331.00	6870	20230503	-25.04	2940	20220928	75.17	6870	-25.04	20230503	3075	67.48	20230103	6870	-25.04	20230503	2940	75.17	20220928	7.98	N	075970	1000	184 억		487299	N	N	0	N	00	N
97	20230714	090608	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5120	-110	5	-2.10	471377750	91387	7.96	5230	5230	5090	6790	3670	5230	5156.18	2.65	0	-8897	5463	5346	5273	5156	5083	5310	5120	184	1560	1000	3130	10	1	18400000	942	25.35	1.18	12	0.50	202.00	4331.00	6870	20230503	-25.47	2940	20220928	74.15	6870	-25.47	20230503	3075	66.50	20230103	6870	-25.47	20230503	2940	74.15	20220928	7.98	N	075970	1000	184 억		487299	N	N	0	N	00	N
98	20230713	160604	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5230	-140	5	-2.61	5959602820	1125820	36.05	5370	5390	5200	6980	3760	5370	5292.96	1.98	0	123032	5676	5522	5346	5192	5016	5600	5270	184	1610	1000	3220	10	1	18400000	962	25.89	1.21	12	6.12	202.00	4331.00	6870	20230503	-23.87	2940	20220928	77.89	6870	-23.87	20230503	3075	70.08	20230103	6870	-23.87	20230503	2940	77.89	20220928	7.87	N	075970	1000	184 억		364303	N	N	0	N	00	N
99	20230713	150602	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5270	-100	5	-1.86	5504889370	1039060	33.27	5370	5390	5200	6980	3760	5370	5297.28	1.98	0	100805	5676	5522	5346	5192	5016	5600	5270	184	1610	1000	3220	10	1	18400000	970	26.09	1.22	12	5.65	202.00	4331.00	6870	20230503	-23.29	2940	20220928	79.25	6870	-23.29	20230503	3075	71.38	20230103	6870	-23.29	20230503	2940	79.25	20220928	7.87	N	075970	1000	184 억		364303	N	N	0	N	00	N
100	20230713	140601	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5290	-80	5	-1.49	5023602060	947748	30.35	5370	5390	5200	6980	3760	5370	5299.85	1.98	0	81654	5676	5522	5346	5192	5016	5600	5270	184	1610	1000	3220	10	1	18400000	973	26.19	1.22	12	5.15	202.00	4331.00	6870	20230503	-23.00	2940	20220928	79.93	6870	-23.00	20230503	3075	72.03	20230103	6870	-23.00	20230503	2940	79.93	20220928	7.87	N	075970	1000	184 억		364303	N	N	0	N	00	N
101	20230713	130604	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5340	-30	5	-0.56	4609844430	869812	27.85	5370	5390	5200	6980	3760	5370	5299.03	1.98	0	87601	5676	5522	5346	5192	5016	5600	5270	184	1610	1000	3220	10	1	18400000	983	26.44	1.23	12	4.73	202.00	4331.00	6870	20230503	-22.27	2940	20220928	81.63	6870	-22.27	20230503	3075	73.66	20230103	6870	-22.27	20230503	2940	81.63	20220928	7.87	N	075970	1000	184 억		364303	N	N	0	N	00	N
102	20230713	120558	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5270	-100	5	-1.86	4095988060	772903	24.75	5370	5390	5200	6980	3760	5370	5298.59	1.98	0	81726	5676	5522	5346	5192	5016	5600	5270	184	1610	1000	3220	10	1	18400000	970	26.09	1.22	12	4.20	202.00	4331.00	6870	20230503	-23.29	2940	20220928	79.25	6870	-23.29	20230503	3075	71.38	20230103	6870	-23.29	20230503	2940	79.25	20220928	7.87	N	075970	1000	184 억		364303	N	N	0	N	00	N
103	20230713	110604	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5310	-60	5	-1.12	3621149240	682866	21.86	5370	5390	5200	6980	3760	5370	5301.91	1.98	0	58987	5676	5522	5346	5192	5016	5600	5270	184	1610	1000	3220	10	1	18400000	977	26.29	1.23	12	3.71	202.00	4331.00	6870	20230503	-22.71	2940	20220928	80.61	6870	-22.71	20230503	3075	72.68	20230103	6870	-22.71	20230503	2940	80.61	20220928	7.87	N	075970	1000	184 억		364303	N	N	0	N	00	N
104	20230713	100601	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5310	-60	5	-1.12	2905639660	547971	17.55	5370	5390	5200	6980	3760	5370	5301.33	1.98	0	27306	5676	5522	5346	5192	5016	5600	5270	184	1610	1000	3220	10	1	18400000	977	26.29	1.23	12	2.98	202.00	4331.00	6870	20230503	-22.71	2940	20220928	80.61	6870	-22.71	20230503	3075	72.68	20230103	6870	-22.71	20230503	2940	80.61	20220928	7.87	N	075970	1000	184 억		364303	N	N	0	N	00	N
105	20230713	090532	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5330	-40	5	-0.74	585193540	109274	3.50	5370	5390	5310	6980	3760	5370	5353.86	1.98	0	-32098	5676	5522	5346	5192	5016	5600	5270	184	1610	1000	3220	10	1	18400000	981	26.39	1.23	12	0.59	202.00	4331.00	6870	20230503	-22.42	2940	20220928	81.29	6870	-22.42	20230503	3075	73.33	20230103	6870	-22.42	20230503	2940	81.29	20220928	7.87	N	075970	1000	184 억		364303	N	N	0	N	00	N
106	20230712	160559	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5370	160	2	3.07	16560953060	3073120	117.89	5180	5500	5170	6770	3650	5210	5389.37	0.71	0	233567	5500	5355	5155	5010	4810	5427	5082	184	1560	1000	3120	10	1	18400000	988	26.58	1.24	12	16.70	202.00	4331.00	6870	20230503	-21.83	2940	20220928	82.65	6870	-21.83	20230503	3075	74.63	20230103	6870	-21.83	20230503	2940	82.65	20220928	7.55	N	075970	1000	184 억		130472	N	N	0	N	00	N
107	20230712	150555	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5380	170	2	3.26	15627866420	2899849	111.24	5180	5500	5170	6770	3650	5210	5389.60	0.71	0	207147	5500	5355	5155	5010	4810	5427	5082	184	1560	1000	3120	10	1	18400000	990	26.63	1.24	12	15.76	202.00	4331.00	6870	20230503	-21.69	2940	20220928	82.99	6870	-21.69	20230503	3075	74.96	20230103	6870	-21.69	20230503	2940	82.99	20220928	7.55	N	075970	1000	184 억		130472	N	N	0	N	00	N
108	20230712	140554	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5330	120	2	2.30	14296379200	2651552	101.72	5180	5500	5170	6770	3650	5210	5392.15	0.71	0	186515	5500	5355	5155	5010	4810	5427	5082	184	1560	1000	3120	10	1	18400000	981	26.39	1.23	12	14.41	202.00	4331.00	6870	20230503	-22.42	2940	20220928	81.29	6870	-22.42	20230503	3075	73.33	20230103	6870	-22.42	20230503	2940	81.29	20220928	7.55	N	075970	1000	184 억		130472	N	N	0	N	00	N
109	20230712	130557	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5350	140	2	2.69	13421835070	2487566	95.43	5180	5500	5170	6770	3650	5210	5396.06	0.71	0	190572	5500	5355	5155	5010	4810	5427	5082	184	1560	1000	3120	10	1	18400000	984	26.49	1.24	12	13.52	202.00	4331.00	6870	20230503	-22.13	2940	20220928	81.97	6870	-22.13	20230503	3075	73.98	20230103	6870	-22.13	20230503	2940	81.97	20220928	7.55	N	075970	1000	184 억		130472	N	N	0	N	00	N
110	20230712	120557	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5400	190	2	3.65	12626441030	2339247	89.74	5180	5500	5170	6770	3650	5210	5398.17	0.71	0	165943	5500	5355	5155	5010	4810	5427	5082	184	1560	1000	3120	10	1	18400000	994	26.73	1.25	12	12.71	202.00	4331.00	6870	20230503	-21.40	2940	20220928	83.67	6870	-21.40	20230503	3075	75.61	20230103	6870	-21.40	20230503	2940	83.67	20220928	7.55	N	075970	1000	184 억		130472	N	N	0	N	00	N
111	20230712	110556	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5380	170	2	3.26	11788974000	2184212	83.79	5180	5500	5170	6770	3650	5210	5397.92	0.71	0	179094	5500	5355	5155	5010	4810	5427	5082	184	1560	1000	3120	10	1	18400000	990	26.63	1.24	12	11.87	202.00	4331.00	6870	20230503	-21.69	2940	20220928	82.99	6870	-21.69	20230503	3075	74.96	20230103	6870	-21.69	20230503	2940	82.99	20220928	7.55	N	075970	1000	184 억		130472	N	N	0	N	00	N
112	20230712	100558	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5390	180	2	3.45	8435700000	1567859	60.15	5180	5480	5170	6770	3650	5210	5381.10	0.71	0	172656	5500	5355	5155	5010	4810	5427	5082	184	1560	1000	3120	10	1	18400000	992	26.68	1.24	12	8.52	202.00	4331.00	6870	20230503	-21.54	2940	20220928	83.33	6870	-21.54	20230503	3075	75.28	20230103	6870	-21.54	20230503	2940	83.33	20220928	7.55	N	075970	1000	184 억		130472	N	N	0	N	00	N
113	20230712	090558	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5300	90	2	1.73	1071672350	203801	7.82	5180	5330	5170	6770	3650	5210	5260.02	0.71	0	21369	5500	5355	5155	5010	4810	5427	5082	184	1560	1000	3120	10	1	18400000	975	26.24	1.22	12	1.11	202.00	4331.00	6870	20230503	-22.85	2940	20220928	80.27	6870	-22.85	20230503	3075	72.36	20230103	6870	-22.85	20230503	2940	80.27	20220928	7.55	N	075970	1000	184 억		130472	N	N	0	N	00	N
114	20230711	160549	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5210	30	2	0.58	12954833380	2510633	30.01	5110	5300	4955	6730	3630	5180	5159.60	0.29	0	75524	6000	5590	5370	4960	4740	5795	5165	184	1550	1000	3100	10	1	18400000	959	25.79	1.20	12	13.64	202.00	4331.00	6870	20230503	-24.16	2940	20220928	77.21	6870	-24.16	20230503	3075	69.43	20230103	6870	-24.16	20230503	2940	77.21	20220928	7.64	N	075970	1000	184 억		53710	N	N	0	N	00	N
115	20230711	150550	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5170	-10	5	-0.19	12130454650	2351926	28.12	5110	5300	4955	6730	3630	5180	5157.63	0.29	0	44240	6000	5590	5370	4960	4740	5795	5165	184	1550	1000	3100	10	1	18400000	951	25.59	1.19	12	12.78	202.00	4331.00	6870	20230503	-24.75	2940	20220928	75.85	6870	-24.75	20230503	3075	68.13	20230103	6870	-24.75	20230503	2940	75.85	20220928	7.64	N	075970	1000	184 억		53710	N	N	0	N	00	N
116	20230711	140546	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5180	0	3	0.00	11251111810	2181613	26.08	5110	5300	4955	6730	3630	5180	5157.20	0.29	0	-12423	6000	5590	5370	4960	4740	5795	5165	184	1550	1000	3100	10	1	18400000	953	25.64	1.20	12	11.86	202.00	4331.00	6870	20230503	-24.60	2940	20220928	76.19	6870	-24.60	20230503	3075	68.46	20230103	6870	-24.60	20230503	2940	76.19	20220928	7.64	N	075970	1000	184 억		53710	N	N	0	N	00	N
117	20230711	130538	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5160	-20	5	-0.39	10239429240	1986899	23.75	5110	5300	4955	6730	3630	5180	5153.41	0.29	0	11628	6000	5590	5370	4960	4740	5795	5165	184	1550	1000	3100	10	1	18400000	949	25.54	1.19	12	10.80	202.00	4331.00	6870	20230503	-24.89	2940	20220928	75.51	6870	-24.89	20230503	3075	67.80	20230103	6870	-24.89	20230503	2940	75.51	20220928	7.64	N	075970	1000	184 억		53710	N	N	0	N	00	N
118	20230711	120553	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5150	-30	5	-0.58	7592842070	1480715	17.70	5110	5270	4955	6730	3630	5180	5127.66	0.29	0	86999	6000	5590	5370	4960	4740	5795	5165	184	1550	1000	3100	10	1	18400000	948	25.50	1.19	12	8.05	202.00	4331.00	6870	20230503	-25.04	2940	20220928	75.17	6870	-25.04	20230503	3075	67.48	20230103	6870	-25.04	20230503	2940	75.17	20220928	7.64	N	075970	1000	184 억		53710	N	N	0	N	00	N
119	20230711	110554	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5110	-70	5	-1.35	6889785380	1343954	16.07	5110	5270	4955	6730	3630	5180	5126.32	0.29	0	76583	6000	5590	5370	4960	4740	5795	5165	184	1550	1000	3100	10	1	18400000	940	25.30	1.18	12	7.30	202.00	4331.00	6870	20230503	-25.62	2940	20220928	73.81	6870	-25.62	20230503	3075	66.18	20230103	6870	-25.62	20230503	2940	73.81	20220928	7.64	N	075970	1000	184 억		53710	N	N	0	N	00	N
120	20230711	100553	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5230	50	2	0.97	4362188060	852973	10.20	5110	5250	4955	6730	3630	5180	5113.75	0.29	0	106398	6000	5590	5370	4960	4740	5795	5165	184	1550	1000	3100	10	1	18400000	962	25.89	1.21	12	4.64	202.00	4331.00	6870	20230503	-23.87	2940	20220928	77.89	6870	-23.87	20230503	3075	70.08	20230103	6870	-23.87	20230503	2940	77.89	20220928	7.64	N	075970	1000	184 억		53710	N	N	0	N	00	N
121	20230711	090552	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5080	-100	5	-1.93	1241076330	246316	2.94	5110	5110	4955	6730	3630	5180	5035.90	0.29	0	14881	6000	5590	5370	4960	4740	5795	5165	184	1550	1000	3100	10	1	18400000	935	25.15	1.17	12	1.34	202.00	4331.00	6870	20230503	-26.06	2940	20220928	72.79	6870	-26.06	20230503	3075	65.20	20230103	6870	-26.06	20230503	2940	72.79	20220928	7.64	N	075970	1000	184 억		53710	N	N	0	N	00	N
122	20230710	160548	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5180	-20	5	-0.38	45654017960	8249841	51.60	5150	5780	5150	6760	3640	5200	5534.52	0.55	0	-46456	6840	6020	5530	4710	4220	5775	4465	184	1560	1000	3120	10	1	18400000	953	25.64	1.20	12	44.84	202.00	4331.00	6870	20230503	-24.60	2940	20220928	76.19	6870	-24.60	20230503	3075	68.46	20230103	6870	-24.60	20230503	2940	76.19	20220928	7.11	N	075970	1000	184 억		100670	N	N	0	N	00	N
123	20230710	150548	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5330	130	2	2.50	44222257380	7976721	49.89	5150	5780	5150	6760	3640	5200	5543.91	0.55	0	-102666	6840	6020	5530	4710	4220	5775	4465	184	1560	1000	3120	10	1	18400000	981	26.39	1.23	12	43.35	202.00	4331.00	6870	20230503	-22.42	2940	20220928	81.29	6870	-22.42	20230503	3075	73.33	20230103	6870	-22.42	20230503	2940	81.29	20220928	7.11	N	075970	1000	184 억		100670	N	N	0	N	00	N
124	20230710	140542	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5350	150	2	2.88	42849505360	7719492	48.28	5150	5780	5150	6760	3640	5200	5550.82	0.55	0	-142306	6840	6020	5530	4710	4220	5775	4465	184	1560	1000	3120	10	1	18400000	984	26.49	1.24	12	41.95	202.00	4331.00	6870	20230503	-22.13	2940	20220928	81.97	6870	-22.13	20230503	3075	73.98	20230103	6870	-22.13	20230503	2940	81.97	20220928	7.11	N	075970	1000	184 억		100670	N	N	0	N	00	N
125	20230710	130537	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5400	200	2	3.85	41956435220	7552962	47.24	5150	5780	5150	6760	3640	5200	5554.96	0.55	0	-129251	6840	6020	5530	4710	4220	5775	4465	184	1560	1000	3120	10	1	18400000	994	26.73	1.25	12	41.05	202.00	4331.00	6870	20230503	-21.40	2940	20220928	83.67	6870	-21.40	20230503	3075	75.61	20230103	6870	-21.40	20230503	2940	83.67	20220928	7.11	N	075970	1000	184 억		100670	N	N	0	N	00	N
126	20230710	120548	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5420	220	2	4.23	39133728020	7035022	44.00	5150	5780	5150	6760	3640	5200	5562.70	0.55	0	-103477	6840	6020	5530	4710	4220	5775	4465	184	1560	1000	3120	10	1	18400000	997	26.83	1.25	12	38.23	202.00	4331.00	6870	20230503	-21.11	2940	20220928	84.35	6870	-21.11	20230503	3075	76.26	20230103	6870	-21.11	20230503	2940	84.35	20220928	7.11	N	075970	1000	184 억		100670	N	N	0	N	00	N
127	20230710	110549	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5350	150	2	2.88	37673176700	6764178	42.31	5150	5780	5150	6760	3640	5200	5569.51	0.55	0	-112386	6840	6020	5530	4710	4220	5775	4465	184	1560	1000	3120	10	1	18400000	984	26.49	1.24	12	36.76	202.00	4331.00	6870	20230503	-22.13	2940	20220928	81.97	6870	-22.13	20230503	3075	73.98	20230103	6870	-22.13	20230503	2940	81.97	20220928	7.11	N	075970	1000	184 억		100670	N	N	0	N	00	N
128	20230710	100549	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5560	360	2	6.92	30241354440	5417214	33.88	5150	5780	5150	6760	3640	5200	5582.46	0.55	0	-99031	6840	6020	5530	4710	4220	5775	4465	184	1560	1000	3120	10	1	18400000	1023	27.52	1.28	12	29.44	202.00	4331.00	6870	20230503	-19.07	2940	20220928	89.12	6870	-19.07	20230503	3075	80.81	20230103	6870	-19.07	20230503	2940	89.12	20220928	7.11	N	075970	1000	184 억		100670	N	N	0	N	00	N
129	20230710	090543	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5600	400	2	7.69	4989168340	918463	5.74	5150	5640	5150	6760	3640	5200	5432.09	0.55	0	196990	6840	6020	5530	4710	4220	5775	4465	184	1560	1000	3120	10	1	18400000	1030	27.72	1.29	12	4.99	202.00	4331.00	6870	20230503	-18.49	2940	20220928	90.48	6870	-18.49	20230503	3075	82.11	20230103	6870	-18.49	20230503	2940	90.48	20220928	7.11	N	075970	1000	184 억		100670	N	N	0	N	00	N
130	20230707	160540	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5200	-170	5	-3.17	93222334980	15858844	134.18	5900	6350	5040	6980	3760	5370	5878.68	0.00	0	109760	5830	5600	5220	4990	4610	5715	5105	184	1610	1000	3220	10	1	18400000	957	25.74	1.20	12	86.19	202.00	4331.00	6870	20230503	-24.31	2940	20220928	76.87	6870	-24.31	20230503	3075	69.11	20230103	6870	-24.31	20230503	2940	76.87	20220928	7.10	N	075970	1000	184 억		0	N	N	0	N	00	N
131	20230707	150543	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5160	-210	5	-3.91	91948554660	15612802	132.10	5900	6350	5040	6980	3760	5370	5889.32	0.00	0	43141	5830	5600	5220	4990	4610	5715	5105	184	1610	1000	3220	10	1	18400000	949	25.54	1.19	12	84.85	202.00	4331.00	6870	20230503	-24.89	2940	20220928	75.51	6870	-24.89	20230503	3075	67.80	20230103	6870	-24.89	20230503	2940	75.51	20220928	7.10	N	075970	1000	184 억		0	N	N	0	N	00	N
132	20230707	140552	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5130	-240	5	-4.47	89037353660	15047795	127.32	5900	6350	5090	6980	3760	5370	5916.99	0.00	0	-2173	5830	5600	5220	4990	4610	5715	5105	184	1610	1000	3220	10	1	18400000	944	25.40	1.18	12	81.78	202.00	4331.00	6870	20230503	-25.33	2940	20220928	74.49	6870	-25.33	20230503	3075	66.83	20230103	6870	-25.33	20230503	2940	74.49	20220928	7.10	N	075970	1000	184 억		0	N	N	0	N	00	N
133	20230707	130547	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5340	-30	5	-0.56	83297939220	13950666	118.04	5900	6350	5320	6980	3760	5370	5970.92	0.00	0	-30811	5830	5600	5220	4990	4610	5715	5105	184	1610	1000	3220	10	1	18400000	983	26.44	1.23	12	75.82	202.00	4331.00	6870	20230503	-22.27	2940	20220928	81.63	6870	-22.27	20230503	3075	73.66	20230103	6870	-22.27	20230503	2940	81.63	20220928	7.10	N	075970	1000	184 억		0	N	N	0	N	00	N
134	20230707	120548	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5530	160	2	2.98	79642937980	13281972	112.38	5900	6350	5460	6980	3760	5370	5996.35	0.00	0	-29547	5830	5600	5220	4990	4610	5715	5105	184	1610	1000	3220	10	1	18400000	1018	27.38	1.28	12	72.18	202.00	4331.00	6870	20230503	-19.51	2940	20220928	88.10	6870	-19.51	20230503	3075	79.84	20230103	6870	-19.51	20230503	2940	88.10	20220928	7.10	N	075970	1000	184 억		0	N	N	0	N	00	N
135	20230707	110548	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5590	220	2	4.10	77225346470	12844978	108.68	5900	6350	5460	6980	3760	5370	6012.13	0.00	0	-24755	5830	5600	5220	4990	4610	5715	5105	184	1610	1000	3220	10	1	18400000	1029	27.67	1.29	12	69.81	202.00	4331.00	6870	20230503	-18.63	2940	20220928	90.14	6870	-18.63	20230503	3075	81.79	20230103	6870	-18.63	20230503	2940	90.14	20220928	7.10	N	075970	1000	184 억		0	N	N	0	N	00	N
136	20230707	100543	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5740	370	2	6.89	68027315780	11198169	94.75	5900	6350	5620	6980	3760	5370	6074.90	0.00	0	-31488	5830	5600	5220	4990	4610	5715	5105	184	1610	1000	3220	10	1	18400000	1056	28.42	1.33	12	60.86	202.00	4331.00	6870	20230503	-16.45	2940	20220928	95.24	6870	-16.45	20230503	3075	86.67	20230103	6870	-16.45	20230503	2940	95.24	20220928	7.10	N	075970	1000	184 억		0	N	N	0	N	00	N
137	20230707	090542	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	6000	630	2	11.73	28936308910	4731537	40.03	5900	6330	5830	6980	3760	5370	6115.71	0.00	0	-20359	5830	5600	5220	4990	4610	5715	5105	184	1610	1000	3220	10	1	18400000	1104	29.70	1.39	12	25.71	202.00	4331.00	6870	20230503	-12.66	2940	20220928	104.08	6870	-12.66	20230503	3075	95.12	20230103	6870	-12.66	20230503	2940	104.08	20220928	7.10	N	075970	1000	184 억		0	N	N	0	N	00	N
138	20230706	160543	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5370	380	2	7.62	56860600665	10837584	97.34	5040	5450	4840	6480	3495	4990	5246.80	0.15	0	-40919	5550	5270	5110	4830	4670	5190	4750	184	1492	1000	2990	10	1	18400000	988	26.58	1.24	12	58.90	202.00	4331.00	6870	20230503	-21.83	2940	20220928	82.65	6870	-21.83	20230503	3075	74.63	20230103	6870	-21.83	20230503	2940	82.65	20220928	6.23	N	075970	1000	184 억		27975	N	N	0	N	00	N
139	20230706	150544	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5370	380	2	7.62	53419913745	10195133	91.57	5040	5450	4840	6480	3495	4990	5240.09	0.15	0	-62579	5550	5270	5110	4830	4670	5190	4750	184	1492	1000	2990	10	1	18400000	988	26.58	1.24	12	55.41	202.00	4331.00	6870	20230503	-21.83	2940	20220928	82.65	6870	-21.83	20230503	3075	74.63	20230103	6870	-21.83	20230503	2940	82.65	20220928	6.23	N	075970	1000	184 억		27975	N	N	0	N	00	N
140	20230706	140544	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5240	250	2	5.01	42950569805	8244166	74.05	5040	5440	4840	6480	3495	4990	5210.19	0.15	0	-19743	5550	5270	5110	4830	4670	5190	4750	184	1492	1000	2990	10	1	18400000	964	25.94	1.21	12	44.81	202.00	4331.00	6870	20230503	-23.73	2940	20220928	78.23	6870	-23.73	20230503	3075	70.41	20230103	6870	-23.73	20230503	2940	78.23	20220928	6.23	N	075970	1000	184 억		27975	N	N	0	N	00	N
141	20230706	130544	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5330	340	2	6.81	35594219725	6845370	61.48	5040	5440	4840	6480	3495	4990	5200.18	0.15	0	-47648	5550	5270	5110	4830	4670	5190	4750	184	1492	1000	2990	10	1	18400000	981	26.39	1.23	12	37.20	202.00	4331.00	6870	20230503	-22.42	2940	20220928	81.29	6870	-22.42	20230503	3075	73.33	20230103	6870	-22.42	20230503	2940	81.29	20220928	6.23	N	075970	1000	184 억		27975	N	N	0	N	00	N
142	20230706	120541	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5090	100	2	2.00	22268021475	4343221	39.01	5040	5330	4840	6480	3495	4990	5127.52	0.15	0	32405	5550	5270	5110	4830	4670	5190	4750	184	1492	1000	2990	10	1	18400000	937	25.20	1.18	12	23.60	202.00	4331.00	6870	20230503	-25.91	2940	20220928	73.13	6870	-25.91	20230503	3075	65.53	20230103	6870	-25.91	20230503	2940	73.13	20220928	6.23	N	075970	1000	184 억		27975	N	N	0	N	00	N
143	20230706	110546	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5250	260	2	5.21	15623088805	3072035	27.59	5040	5300	4840	6480	3495	4990	5086.02	0.15	0	66312	5550	5270	5110	4830	4670	5190	4750	184	1492	1000	2990	10	1	18400000	966	25.99	1.21	12	16.70	202.00	4331.00	6870	20230503	-23.58	2940	20220928	78.57	6870	-23.58	20230503	3075	70.73	20230103	6870	-23.58	20230503	2940	78.57	20220928	6.23	N	075970	1000	184 억		27975	N	N	0	N	00	N
144	20230706	100542	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5020	30	2	0.60	9394076525	1863373	16.74	5040	5230	4840	6480	3495	4990	5041.83	0.15	0	-24777	5550	5270	5110	4830	4670	5190	4750	184	1492	1000	2990	10	1	18400000	924	24.85	1.16	12	10.13	202.00	4331.00	6870	20230503	-26.93	2940	20220928	70.75	6870	-26.93	20230503	3075	63.25	20230103	6870	-26.93	20230503	2940	70.75	20220928	6.23	N	075970	1000	184 억		27975	N	N	0	N	00	N
145	20230706	090543	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5040	50	2	1.00	3198446980	624172	5.61	5040	5230	5000	6480	3495	4990	5127.40	0.15	0	-7958	5550	5270	5110	4830	4670	5190	4750	184	1492	1000	2990	10	1	18400000	927	24.95	1.16	12	3.39	202.00	4331.00	6870	20230503	-26.64	2940	20220928	71.43	6870	-26.64	20230503	3075	63.90	20230103	6870	-26.64	20230503	2940	71.43	20220928	6.23	N	075970	1000	184 억		27975	N	N	0	N	00	N
146	20230705	160540	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4990	60	2	1.22	57494384350	11067817	49.68	5140	5390	4950	6400	3455	4930	5194.93	0.66	0	-94878	5626	5277	4801	4452	3976	5452	4627	184	1472	1000	2950	5	1	18400000	918	24.70	1.15	12	60.15	202.00	4331.00	6870	20230503	-27.37	2940	20220928	69.73	6870	-27.37	20230503	3075	62.28	20230103	6870	-27.37	20230503	2940	69.73	20220928	6.32	N	075970	1000	184 억		120570	N	N	0	N	00	N
147	20230705	150539	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4980	50	2	1.01	56517579705	10872134	48.80	5140	5390	4950	6400	3455	4930	5198.42	0.66	0	-126536	5626	5277	4801	4452	3976	5452	4627	184	1472	1000	2950	5	1	18400000	916	24.65	1.15	12	59.09	202.00	4331.00	6870	20230503	-27.51	2940	20220928	69.39	6870	-27.51	20230503	3075	61.95	20230103	6870	-27.51	20230503	2940	69.39	20220928	6.32	N	075970	1000	184 억		120570	N	N	0	N	00	N
148	20230705	140533	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5030	100	2	2.03	55400002770	10648505	47.80	5140	5390	4950	6400	3455	4930	5202.64	0.66	0	-147534	5626	5277	4801	4452	3976	5452	4627	184	1472	1000	2950	10	1	18400000	926	24.90	1.16	12	57.87	202.00	4331.00	6870	20230503	-26.78	2940	20220928	71.09	6870	-26.78	20230503	3075	63.58	20230103	6870	-26.78	20230503	2940	71.09	20220928	6.32	N	075970	1000	184 억		120570	N	N	0	N	00	N
149	20230705	130534	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5030	100	2	2.03	53710097880	10311251	46.28	5140	5390	4950	6400	3455	4930	5208.92	0.66	0	-143869	5626	5277	4801	4452	3976	5452	4627	184	1472	1000	2950	10	1	18400000	926	24.90	1.16	12	56.04	202.00	4331.00	6870	20230503	-26.78	2940	20220928	71.09	6870	-26.78	20230503	3075	63.58	20230103	6870	-26.78	20230503	2940	71.09	20220928	6.32	N	075970	1000	184 억		120570	N	N	0	N	00	N
150	20230705	120533	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5160	230	2	4.67	49739775360	9523102	42.75	5140	5390	5050	6400	3455	4930	5223.10	0.66	0	-143533	5626	5277	4801	4452	3976	5452	4627	184	1472	1000	2950	10	1	18400000	949	25.54	1.19	12	51.76	202.00	4331.00	6870	20230503	-24.89	2940	20220928	75.51	6870	-24.89	20230503	3075	67.80	20230103	6870	-24.89	20230503	2940	75.51	20220928	6.32	N	075970	1000	184 억		120570	N	N	0	N	00	N
151	20230705	110539	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5170	240	2	4.87	44080717810	8437221	37.87	5140	5390	5050	6400	3455	4930	5224.60	0.66	0	-129524	5626	5277	4801	4452	3976	5452	4627	184	1472	1000	2950	10	1	18400000	951	25.59	1.19	12	45.85	202.00	4331.00	6870	20230503	-24.75	2940	20220928	75.85	6870	-24.75	20230503	3075	68.13	20230103	6870	-24.75	20230503	2940	75.85	20220928	6.32	N	075970	1000	184 억		120570	N	N	0	N	00	N
152	20230705	100535	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5230	300	2	6.09	37326146440	7129873	32.00	5140	5390	5050	6400	3455	4930	5235.23	0.66	0	-117687	5626	5277	4801	4452	3976	5452	4627	184	1472	1000	2950	10	1	18400000	962	25.89	1.21	12	38.75	202.00	4331.00	6870	20230503	-23.87	2940	20220928	77.89	6870	-23.87	20230503	3075	70.08	20230103	6870	-23.87	20230503	2940	77.89	20220928	6.32	N	075970	1000	184 억		120570	N	N	0	N	00	N
153	20230705	090534	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5350	420	2	8.52	11652104170	2229863	10.01	5140	5360	5060	6400	3455	4930	5225.64	0.66	0	-10030	5626	5277	4801	4452	3976	5452	4627	184	1472	1000	2950	10	1	18400000	984	26.49	1.24	12	12.12	202.00	4331.00	6870	20230503	-22.13	2940	20220928	81.97	6870	-22.13	20230503	3075	73.98	20230103	6870	-22.13	20230503	2940	81.97	20220928	6.32	N	075970	1000	184 억		120570	N	N	0	N	00	N
154	20230704	160532	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4930	750	2	17.94	108172814520	22173649	17206.21	4330	5150	4325	5430	2930	4180	4878.34	0.47	0	62111	4273	4226	4168	4121	4063	4250	4145	184	1250	1000	2500	5	1	18400000	907	24.41	1.14	12	120.51	202.00	4331.00	6870	20230503	-28.24	2940	20220928	67.69	6870	-28.24	20230503	3075	60.33	20230103	6870	-28.24	20230503	2940	67.69	20220928	6.24	N	075970	1000	184 억		85771	N	N	0	N	00	N
155	20230704	150526	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4875	695	2	16.63	105160909560	21559501	16729.65	4330	5150	4325	5430	2930	4180	4877.71	0.47	0	-31340	4273	4226	4168	4121	4063	4250	4145	184	1250	1000	2500	5	1	18400000	897	24.13	1.13	12	117.17	202.00	4331.00	6870	20230503	-29.04	2940	20220928	65.82	6870	-29.04	20230503	3075	58.54	20230103	6870	-29.04	20230503	2940	65.82	20220928	6.24	N	075970	1000	184 억		85771	N	N	0	N	00	N
156	20230704	140531	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4790	610	2	14.59	101453316205	20794635	16136.13	4330	5150	4325	5430	2930	4180	4878.82	0.47	0	-85377	4273	4226	4168	4121	4063	4250	4145	184	1250	1000	2500	5	1	18400000	881	23.71	1.11	12	113.01	202.00	4331.00	6870	20230503	-30.28	2940	20220928	62.93	6870	-30.28	20230503	3075	55.77	20230103	6870	-30.28	20230503	2940	62.93	20220928	6.24	N	075970	1000	184 억		85771	N	N	0	N	00	N
157	20230704	130523	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4890	710	2	16.99	96901884235	19854916	15406.93	4330	5150	4325	5430	2930	4180	4880.50	0.47	0	-82727	4273	4226	4168	4121	4063	4250	4145	184	1250	1000	2500	5	1	18400000	900	24.21	1.13	12	107.91	202.00	4331.00	6870	20230503	-28.82	2940	20220928	66.33	6870	-28.82	20230503	3075	59.02	20230103	6870	-28.82	20230503	2940	66.33	20220928	6.24	N	075970	1000	184 억		85771	N	N	0	N	00	N
158	20230704	120528	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4985	805	2	19.26	86022396815	17663173	13706.19	4330	5150	4325	5430	2930	4180	4870.16	0.47	0	-80414	4273	4226	4168	4121	4063	4250	4145	184	1250	1000	2500	5	1	18400000	917	24.68	1.15	12	96.00	202.00	4331.00	6870	20230503	-27.44	2940	20220928	69.56	6870	-27.44	20230503	3075	62.11	20230103	6870	-27.44	20230503	2940	69.56	20220928	6.24	N	075970	1000	184 억		85771	N	N	0	N	00	N
159	20230704	110524	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4785	605	2	14.47	76125108015	15636425	12133.49	4330	5150	4325	5430	2930	4180	4868.45	0.47	0	-75529	4273	4226	4168	4121	4063	4250	4145	184	1250	1000	2500	5	1	18400000	880	23.69	1.10	12	84.98	202.00	4331.00	6870	20230503	-30.35	2940	20220928	62.76	6870	-30.35	20230503	3075	55.61	20230103	6870	-30.35	20230503	2940	62.76	20220928	6.24	N	075970	1000	184 억		85771	N	N	0	N	00	N
160	20230704	100523	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	5020	840	2	20.10	66176389995	13587472	10543.55	4330	5150	4325	5430	2930	4180	4870.40	0.47	0	-60332	4273	4226	4168	4121	4063	4250	4145	184	1250	1000	2500	10	1	18400000	924	24.85	1.16	12	73.84	202.00	4331.00	6870	20230503	-26.93	2940	20220928	70.75	6870	-26.93	20230503	3075	63.25	20230103	6870	-26.93	20230503	2940	70.75	20220928	6.24	N	075970	1000	184 억		85771	N	N	0	N	00	N
161	20230704	090522	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4760	580	2	13.88	10142082325	2194281	1702.71	4330	4760	4325	5430	2930	4180	4622.05	0.47	0	64001	4273	4226	4168	4121	4063	4250	4145	184	1250	1000	2500	5	1	18400000	876	23.56	1.10	12	11.93	202.00	4331.00	6870	20230503	-30.71	2940	20220928	61.90	6870	-30.71	20230503	3075	54.80	20230103	6870	-30.71	20230503	2940	61.90	20220928	6.24	N	075970	1000	184 억		85771	N	N	0	N	00	N
162	20230703	160515	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4180	70	2	1.70	535431625	128216	118.85	4110	4215	4110	5340	2880	4110	4176.00	0.06	0	71918	4183	4146	4118	4081	4053	4132	4067	184	1230	1000	2460	5	1	18400000	769	20.69	0.97	12	0.70	202.00	4331.00	6870	20230503	-39.16	2940	20220928	42.18	6870	-39.16	20230503	3075	35.93	20230103	6870	-39.16	20230503	2940	42.18	20220928	6.39	N	075970	1000	184 억		11110	N	N	0	N	00	N
163	20230703	150521	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4165	55	2	1.34	504677835	120838	112.01	4110	4215	4110	5340	2880	4110	4176.48	0.06	0	68871	4183	4146	4118	4081	4053	4132	4067	184	1230	1000	2460	5	1	18400000	766	20.62	0.96	12	0.66	202.00	4331.00	6870	20230503	-39.37	2940	20220928	41.67	6870	-39.37	20230503	3075	35.45	20230103	6870	-39.37	20230503	2940	41.67	20220928	6.39	N	075970	1000	184 억		11110	N	N	0	N	00	N
164	20230703	140521	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4185	75	2	1.82	460547005	110262	102.21	4110	4215	4110	5340	2880	4110	4176.84	0.06	0	60417	4183	4146	4118	4081	4053	4132	4067	184	1230	1000	2460	5	1	18400000	770	20.72	0.97	12	0.60	202.00	4331.00	6870	20230503	-39.08	2940	20220928	42.35	6870	-39.08	20230503	3075	36.10	20230103	6870	-39.08	20230503	2940	42.35	20220928	6.39	N	075970	1000	184 억		11110	N	N	0	N	00	N
165	20230703	130518	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4185	75	2	1.82	396553390	95027	88.09	4110	4210	4110	5340	2880	4110	4173.06	0.06	0	49286	4183	4146	4118	4081	4053	4132	4067	184	1230	1000	2460	5	1	18400000	770	20.72	0.97	12	0.52	202.00	4331.00	6870	20230503	-39.08	2940	20220928	42.35	6870	-39.08	20230503	3075	36.10	20230103	6870	-39.08	20230503	2940	42.35	20220928	6.39	N	075970	1000	184 억		11110	N	N	0	N	00	N
166	20230703	120523	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4190	80	2	1.95	360489070	86420	80.11	4110	4210	4110	5340	2880	4110	4171.36	0.06	0	44037	4183	4146	4118	4081	4053	4132	4067	184	1230	1000	2460	5	1	18400000	771	20.74	0.97	12	0.47	202.00	4331.00	6870	20230503	-39.01	2940	20220928	42.52	6870	-39.01	20230503	3075	36.26	20230103	6870	-39.01	20230503	2940	42.52	20220928	6.39	N	075970	1000	184 억		11110	N	N	0	N	00	N
167	20230703	110518	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4170	60	2	1.46	267292200	64040	59.36	4110	4210	4110	5340	2880	4110	4173.83	0.06	0	33630	4183	4146	4118	4081	4053	4132	4067	184	1230	1000	2460	5	1	18400000	767	20.64	0.96	12	0.35	202.00	4331.00	6870	20230503	-39.30	2940	20220928	41.84	6870	-39.30	20230503	3075	35.61	20230103	6870	-39.30	20230503	2940	41.84	20220928	6.39	N	075970	1000	184 억		11110	N	N	0	N	00	N
168	20230703	100511	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4200	90	2	2.19	207280010	49707	46.08	4110	4210	4110	5340	2880	4110	4170.04	0.06	0	26644	4183	4146	4118	4081	4053	4132	4067	184	1230	1000	2460	5	1	18400000	773	20.79	0.97	12	0.27	202.00	4331.00	6870	20230503	-38.86	2940	20220928	42.86	6870	-38.86	20230503	3075	36.59	20230103	6870	-38.86	20230503	2940	42.86	20220928	6.39	N	075970	1000	184 억		11110	N	N	0	N	00	N
169	20230703	090515	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	4150	40	2	0.97	41362275	10045	9.31	4110	4150	4110	5340	2880	4110	4117.70	0.06	0	3165	4183	4146	4118	4081	4053	4132	4067	184	1230	1000	2460	5	1	18400000	764	20.54	0.96	12	0.05	202.00	4331.00	6870	20230503	-39.59	2940	20220928	41.16	6870	-39.59	20230503	3075	34.96	20230103	6870	-39.59	20230503	2940	41.16	20220928	6.39	N	075970	1000	184 억		11110	N	N	0	N	00	N