KissMeData/225530/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	160956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5810	-10	5	-0.17	145067900	24901	42.88	5830	5970	5800	7560	4080	5820	5825.79	0.88	0	-1978	6300	6060	5830	5590	5360	6180	5710	182	1740	500	4420	10	1	36338727	2111	17.50	2.37	12	0.07	332.00	2447.00	7820	20220803	-25.70	5010	20221017	15.97	7370	-21.17	20230413	5330	9.01	20230103	7820	-25.70	20220803	5010	15.97	20221017	1.99	N	225530	500	181 억		318754	N	N	0	N	00	N
3	20230731	150956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5810	-10	5	-0.17	139216670	23894	41.15	5830	5970	5800	7560	4080	5820	5826.43	0.88	0	-1907	6300	6060	5830	5590	5360	6180	5710	182	1740	500	4420	10	1	36338727	2111	17.50	2.37	12	0.07	332.00	2447.00	7820	20220803	-25.70	5010	20221017	15.97	7370	-21.17	20230413	5330	9.01	20230103	7820	-25.70	20220803	5010	15.97	20221017	1.99	N	225530	500	181 억		318754	N	N	0	N	00	N
4	20230731	141001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5820	0	3	0.00	119379870	20476	35.26	5830	5970	5800	7560	4080	5820	5830.23	0.88	0	-2355	6300	6060	5830	5590	5360	6180	5710	182	1740	500	4420	10	1	36338727	2115	17.53	2.38	12	0.06	332.00	2447.00	7820	20220803	-25.58	5010	20221017	16.17	7370	-21.03	20230413	5330	9.19	20230103	7820	-25.58	20220803	5010	16.17	20221017	1.99	N	225530	500	181 억		318754	N	N	0	N	00	N
5	20230731	131000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5850	30	2	0.52	102981960	17657	30.41	5830	5970	5800	7560	4080	5820	5832.36	0.88	0	-1853	6300	6060	5830	5590	5360	6180	5710	182	1740	500	4420	10	1	36338727	2126	17.62	2.39	12	0.05	332.00	2447.00	7820	20220803	-25.19	5010	20221017	16.77	7370	-20.62	20230413	5330	9.76	20230103	7820	-25.19	20220803	5010	16.77	20221017	1.99	N	225530	500	181 억		318754	N	N	0	N	00	N
6	20230731	121009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5860	40	2	0.69	92333120	15834	27.27	5830	5970	5800	7560	4080	5820	5831.32	0.88	0	-401	6300	6060	5830	5590	5360	6180	5710	182	1740	500	4420	10	1	36338727	2129	17.65	2.39	12	0.04	332.00	2447.00	7820	20220803	-25.06	5010	20221017	16.97	7370	-20.49	20230413	5330	9.94	20230103	7820	-25.06	20220803	5010	16.97	20221017	1.99	N	225530	500	181 억		318754	N	N	0	N	00	N
7	20230731	111012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5850	30	2	0.52	76086420	13044	22.46	5830	5970	5800	7560	4080	5820	5833.06	0.88	0	-713	6300	6060	5830	5590	5360	6180	5710	182	1740	500	4420	10	1	36338727	2126	17.62	2.39	12	0.04	332.00	2447.00	7820	20220803	-25.19	5010	20221017	16.77	7370	-20.62	20230413	5330	9.76	20230103	7820	-25.19	20220803	5010	16.77	20221017	1.99	N	225530	500	181 억		318754	N	N	0	N	00	N
8	20230731	101008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5830	10	2	0.17	61558550	10548	18.17	5830	5970	5810	7560	4080	5820	5836.04	0.88	0	-433	6300	6060	5830	5590	5360	6180	5710	182	1740	500	4420	10	1	36338727	2119	17.56	2.38	12	0.03	332.00	2447.00	7820	20220803	-25.45	5010	20221017	16.37	7370	-20.90	20230413	5330	9.38	20230103	7820	-25.45	20220803	5010	16.37	20221017	1.99	N	225530	500	181 억		318754	N	N	0	N	00	N
9	20230731	090957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5830	10	2	0.17	40810	7	0.01	5830	5830	5830	7560	4080	5820	5830.00	0.88	0	-186	6300	6060	5830	5590	5360	6180	5710	182	1740	500	4420	10	1	36338727	2119	17.56	2.38	12	0.00	332.00	2447.00	7820	20220803	-25.45	5010	20221017	16.37	7370	-20.90	20230413	5330	9.38	20230103	7820	-25.45	20220803	5010	16.37	20221017	1.99	N	225530	500	181 억		318754	N	N	0	N	00	N
10	20230728	160959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5820	200	2	3.56	336390870	58045	123.99	5600	6070	5600	7300	3940	5620	5795.34	0.86	0	4973	5753	5686	5613	5546	5473	5720	5580	182	1680	500	4270	10	1	36338727	2115	17.53	2.38	12	0.16	332.00	2447.00	7820	20220803	-25.58	5010	20221017	16.17	7370	-21.03	20230413	5330	9.19	20230103	7820	-25.58	20220803	5010	16.17	20221017	1.96	N	225530	500	181 억		313778	N	N	0	N	00	N
11	20230728	150958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5830	210	2	3.74	335040900	57813	123.50	5600	6070	5600	7300	3940	5620	5795.25	0.86	0	4966	5753	5686	5613	5546	5473	5720	5580	182	1680	500	4270	10	1	36338727	2119	17.56	2.38	12	0.16	332.00	2447.00	7820	20220803	-25.45	5010	20221017	16.37	7370	-20.90	20230413	5330	9.38	20230103	7820	-25.45	20220803	5010	16.37	20221017	1.96	N	225530	500	181 억		313778	N	N	0	N	00	N
12	20230728	140955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5790	170	2	3.02	322960670	55730	119.05	5600	6070	5600	7300	3940	5620	5795.10	0.86	0	4610	5753	5686	5613	5546	5473	5720	5580	182	1680	500	4270	10	1	36338727	2104	17.44	2.37	12	0.15	332.00	2447.00	7820	20220803	-25.96	5010	20221017	15.57	7370	-21.44	20230413	5330	8.63	20230103	7820	-25.96	20220803	5010	15.57	20221017	1.96	N	225530	500	181 억		313778	N	N	0	N	00	N
13	20230728	130959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5830	210	2	3.74	294881550	50888	108.70	5600	6070	5600	7300	3940	5620	5794.72	0.86	0	3247	5753	5686	5613	5546	5473	5720	5580	182	1680	500	4270	10	1	36338727	2119	17.56	2.38	12	0.14	332.00	2447.00	7820	20220803	-25.45	5010	20221017	16.37	7370	-20.90	20230413	5330	9.38	20230103	7820	-25.45	20220803	5010	16.37	20221017	1.96	N	225530	500	181 억		313778	N	N	0	N	00	N
14	20230728	120957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5790	170	2	3.02	267508360	46177	98.64	5600	6070	5600	7300	3940	5620	5793.11	0.86	0	2740	5753	5686	5613	5546	5473	5720	5580	182	1680	500	4270	10	1	36338727	2104	17.44	2.37	12	0.13	332.00	2447.00	7820	20220803	-25.96	5010	20221017	15.57	7370	-21.44	20230413	5330	8.63	20230103	7820	-25.96	20220803	5010	15.57	20221017	1.96	N	225530	500	181 억		313778	N	N	0	N	00	N
15	20230728	111004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5770	150	2	2.67	252933900	43647	93.23	5600	6070	5600	7300	3940	5620	5794.99	0.86	0	1777	5753	5686	5613	5546	5473	5720	5580	182	1680	500	4270	10	1	36338727	2097	17.38	2.36	12	0.12	332.00	2447.00	7820	20220803	-26.21	5010	20221017	15.17	7370	-21.71	20230413	5330	8.26	20230103	7820	-26.21	20220803	5010	15.17	20221017	1.96	N	225530	500	181 억		313778	N	N	0	N	00	N
16	20230728	100953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5720	100	2	1.78	53958040	9523	20.34	5600	5730	5600	7300	3940	5620	5666.08	0.86	0	-619	5753	5686	5613	5546	5473	5720	5580	182	1680	500	4270	10	1	36338727	2079	17.23	2.34	12	0.03	332.00	2447.00	7820	20220803	-26.85	5010	20221017	14.17	7370	-22.39	20230413	5330	7.32	20230103	7820	-26.85	20220803	5010	14.17	20221017	1.96	N	225530	500	181 억		313778	N	N	0	N	00	N
17	20230728	091002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5700	80	2	1.42	27491410	4892	10.45	5600	5730	5600	7300	3940	5620	5619.67	0.86	0	1285	5753	5686	5613	5546	5473	5720	5580	182	1680	500	4270	10	1	36338727	2071	17.17	2.33	12	0.01	332.00	2447.00	7820	20220803	-27.11	5010	20221017	13.77	7370	-22.66	20230413	5330	6.94	20230103	7820	-27.11	20220803	5010	13.77	20221017	1.96	N	225530	500	181 억		313778	N	N	0	N	00	N
18	20230727	160954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5620	80	2	1.44	261753730	46418	18.14	5540	5680	5540	7200	3880	5540	5639.10	0.82	21951	17581	5960	5750	5590	5380	5220	5670	5300	182	1660	500	4210	10	1	36338727	2042	16.93	2.30	12	0.13	332.00	2447.00	7820	20220803	-28.13	5010	20221017	12.18	7370	-23.74	20230413	5330	5.44	20230103	7820	-28.13	20220803	5010	12.18	20221017	1.97	N	225530	500	181 억		296198	N	N	0	N	00	N
19	20230727	150954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5650	110	2	1.99	252882360	44840	17.52	5540	5680	5540	7200	3880	5540	5639.66	0.82	21951	17075	5960	5750	5590	5380	5220	5670	5300	182	1660	500	4210	10	1	36338727	2053	17.02	2.31	12	0.12	332.00	2447.00	7820	20220803	-27.75	5010	20221017	12.77	7370	-23.34	20230413	5330	6.00	20230103	7820	-27.75	20220803	5010	12.77	20221017	1.97	N	225530	500	181 억		296198	N	N	0	N	00	N
20	20230727	140950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5640	100	2	1.81	217462900	38558	15.07	5540	5680	5540	7200	3880	5540	5639.89	0.82	21951	16983	5960	5750	5590	5380	5220	5670	5300	182	1660	500	4210	10	1	36338727	2050	16.99	2.30	12	0.11	332.00	2447.00	7820	20220803	-27.88	5010	20221017	12.57	7370	-23.47	20230413	5330	5.82	20230103	7820	-27.88	20220803	5010	12.57	20221017	1.97	N	225530	500	181 억		296198	N	N	0	N	00	N
21	20230727	130948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5630	90	2	1.62	201410040	35711	13.95	5540	5680	5540	7200	3880	5540	5640.00	0.82	21951	15724	5960	5750	5590	5380	5220	5670	5300	182	1660	500	4210	10	1	36338727	2046	16.96	2.30	12	0.10	332.00	2447.00	7820	20220803	-28.01	5010	20221017	12.38	7370	-23.61	20230413	5330	5.63	20230103	7820	-28.01	20220803	5010	12.38	20221017	1.97	N	225530	500	181 억		296198	N	N	0	N	00	N
22	20230727	120952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5630	90	2	1.62	180196670	31940	12.48	5540	5680	5540	7200	3880	5540	5641.72	0.82	21951	14423	5960	5750	5590	5380	5220	5670	5300	182	1660	500	4210	10	1	36338727	2046	16.96	2.30	12	0.09	332.00	2447.00	7820	20220803	-28.01	5010	20221017	12.38	7370	-23.61	20230413	5330	5.63	20230103	7820	-28.01	20220803	5010	12.38	20221017	1.97	N	225530	500	181 억		296198	N	N	0	N	00	N
23	20230727	110955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5670	130	2	2.35	118833670	21065	8.23	5540	5680	5540	7200	3880	5540	5641.29	0.82	21951	8508	5960	5750	5590	5380	5220	5670	5300	182	1660	500	4210	10	1	36338727	2060	17.08	2.32	12	0.06	332.00	2447.00	7820	20220803	-27.49	5010	20221017	13.17	7370	-23.07	20230413	5330	6.38	20230103	7820	-27.49	20220803	5010	13.17	20221017	1.97	N	225530	500	181 억		296198	N	N	0	N	00	N
24	20230727	100951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5670	130	2	2.35	31629300	5609	2.19	5540	5670	5540	7200	3880	5540	5639.03	0.82	21951	1671	5960	5750	5590	5380	5220	5670	5300	182	1660	500	4210	10	1	36338727	2060	17.08	2.32	12	0.02	332.00	2447.00	7820	20220803	-27.49	5010	20221017	13.17	7370	-23.07	20230413	5330	6.38	20230103	7820	-27.49	20220803	5010	13.17	20221017	1.97	N	225530	500	181 억		296198	N	N	0	N	00	N
25	20230727	090949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5630	90	2	1.62	4211210	751	0.29	5540	5660	5540	7200	3880	5540	5607.47	0.82	21951	367	5960	5750	5590	5380	5220	5670	5300	182	1660	500	4210	10	1	36338727	2046	16.96	2.30	12	0.00	332.00	2447.00	7820	20220803	-28.01	5010	20221017	12.38	7370	-23.61	20230413	5330	5.63	20230103	7820	-28.01	20220803	5010	12.38	20221017	1.97	N	225530	500	181 억		296198	N	N	0	N	00	N
26	20230726	160948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5540	-260	5	-4.48	1422673710	255105	370.59	5790	5800	5430	7540	4060	5800	5576.82	0.75	0	22802	6026	5912	5846	5732	5666	5880	5700	182	1740	500	4400	10	1	36338727	2013	16.69	2.26	12	0.70	332.00	2447.00	7820	20220803	-29.16	5010	20221017	10.58	7370	-24.83	20230413	5330	3.94	20230103	7820	-29.16	20220803	5010	10.58	20221017	1.99	N	225530	500	181 억		274247	N	N	0	N	00	N
27	20230726	150953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5550	-250	5	-4.31	1388520050	248924	361.61	5790	5800	5430	7540	4060	5800	5578.09	0.75	0	18651	6026	5912	5846	5732	5666	5880	5700	182	1740	500	4400	10	1	36338727	2017	16.72	2.27	12	0.69	332.00	2447.00	7820	20220803	-29.03	5010	20221017	10.78	7370	-24.69	20230413	5330	4.13	20230103	7820	-29.03	20220803	5010	10.78	20221017	1.99	N	225530	500	181 억		274247	N	N	0	N	00	N
28	20230726	140947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5540	-260	5	-4.48	1292700940	231553	336.37	5790	5800	5430	7540	4060	5800	5582.74	0.75	0	12913	6026	5912	5846	5732	5666	5880	5700	182	1740	500	4400	10	1	36338727	2013	16.69	2.26	12	0.64	332.00	2447.00	7820	20220803	-29.16	5010	20221017	10.58	7370	-24.83	20230413	5330	3.94	20230103	7820	-29.16	20220803	5010	10.58	20221017	1.99	N	225530	500	181 억		274247	N	N	0	N	00	N
29	20230726	130943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5470	-330	5	-5.69	1133341420	202412	294.04	5790	5800	5460	7540	4060	5800	5599.18	0.75	0	15834	6026	5912	5846	5732	5666	5880	5700	182	1740	500	4400	10	1	36338727	1988	16.48	2.24	12	0.56	332.00	2447.00	7820	20220803	-30.05	5010	20221017	9.18	7370	-25.78	20230413	5330	2.63	20230103	7820	-30.05	20220803	5010	9.18	20221017	1.99	N	225530	500	181 억		274247	N	N	0	N	00	N
30	20230726	120947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5580	-220	5	-3.79	962899360	171406	249.00	5790	5800	5510	7540	4060	5800	5617.65	0.75	0	29915	6026	5912	5846	5732	5666	5880	5700	182	1740	500	4400	10	1	36338727	2028	16.81	2.28	12	0.47	332.00	2447.00	7820	20220803	-28.64	5010	20221017	11.38	7370	-24.29	20230413	5330	4.69	20230103	7820	-28.64	20220803	5010	11.38	20221017	1.99	N	225530	500	181 억		274247	N	N	0	N	00	N
31	20230726	110941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5570	-230	5	-3.97	827990060	147164	213.78	5790	5800	5540	7540	4060	5800	5626.31	0.75	0	34235	6026	5912	5846	5732	5666	5880	5700	182	1740	500	4400	10	1	36338727	2024	16.78	2.28	12	0.40	332.00	2447.00	7820	20220803	-28.77	5010	20221017	11.18	7370	-24.42	20230413	5330	4.50	20230103	7820	-28.77	20220803	5010	11.18	20221017	1.99	N	225530	500	181 억		274247	N	N	0	N	00	N
32	20230726	100949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5640	-160	5	-2.76	542412710	95934	139.36	5790	5800	5580	7540	4060	5800	5654.02	0.75	0	23954	6026	5912	5846	5732	5666	5880	5700	182	1740	500	4400	10	1	36338727	2050	16.99	2.30	12	0.26	332.00	2447.00	7820	20220803	-27.88	5010	20221017	12.57	7370	-23.47	20230413	5330	5.82	20230103	7820	-27.88	20220803	5010	12.57	20221017	1.99	N	225530	500	181 억		274247	N	N	0	N	00	N
33	20230726	090943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5780	-20	5	-0.34	39362870	6820	9.91	5790	5800	5720	7540	4060	5800	5771.68	0.75	0	-1232	6026	5912	5846	5732	5666	5880	5700	182	1740	500	4400	10	1	36338727	2100	17.41	2.36	12	0.02	332.00	2447.00	7820	20220803	-26.09	5010	20221017	15.37	7370	-21.57	20230413	5330	8.44	20230103	7820	-26.09	20220803	5010	15.37	20221017	1.99	N	225530	500	181 억		274247	N	N	0	N	00	N
34	20230725	160940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5800	-100	5	-1.69	402983500	68828	76.00	5940	5960	5780	7670	4130	5900	5854.94	0.77	0	-5559	6300	6100	5950	5750	5600	6025	5675	182	1770	500	4480	10	1	36338727	2108	17.47	2.37	12	0.19	332.00	2447.00	7820	20220803	-25.83	5010	20221017	15.77	7370	-21.30	20230413	5330	8.82	20230103	7820	-25.83	20220803	5010	15.77	20221017	2.00	N	225530	500	181 억		279475	N	N	0	N	00	N
35	20230725	150930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5820	-80	5	-1.36	386555240	65996	72.87	5940	5960	5780	7670	4130	5900	5857.25	0.77	0	-5564	6300	6100	5950	5750	5600	6025	5675	182	1770	500	4480	10	1	36338727	2115	17.53	2.38	12	0.18	332.00	2447.00	7820	20220803	-25.58	5010	20221017	16.17	7370	-21.03	20230413	5330	9.19	20230103	7820	-25.58	20220803	5010	16.17	20221017	2.00	N	225530	500	181 억		279475	N	N	0	N	00	N
36	20230725	140928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5840	-60	5	-1.02	302212330	51446	56.81	5940	5960	5810	7670	4130	5900	5874.36	0.77	0	-5832	6300	6100	5950	5750	5600	6025	5675	182	1770	500	4480	10	1	36338727	2122	17.59	2.39	12	0.14	332.00	2447.00	7820	20220803	-25.32	5010	20221017	16.57	7370	-20.76	20230413	5330	9.57	20230103	7820	-25.32	20220803	5010	16.57	20221017	2.00	N	225530	500	181 억		279475	N	N	0	N	00	N
37	20230725	130939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5840	-60	5	-1.02	226837360	38504	42.52	5940	5960	5840	7670	4130	5900	5891.27	0.77	0	-5837	6300	6100	5950	5750	5600	6025	5675	182	1770	500	4480	10	1	36338727	2122	17.59	2.39	12	0.11	332.00	2447.00	7820	20220803	-25.32	5010	20221017	16.57	7370	-20.76	20230413	5330	9.57	20230103	7820	-25.32	20220803	5010	16.57	20221017	2.00	N	225530	500	181 억		279475	N	N	0	N	00	N
38	20230725	120938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5910	10	2	0.17	142418640	24120	26.63	5940	5960	5860	7670	4130	5900	5904.59	0.77	0	-4380	6300	6100	5950	5750	5600	6025	5675	182	1770	500	4480	10	1	36338727	2148	17.80	2.42	12	0.07	332.00	2447.00	7820	20220803	-24.42	5010	20221017	17.96	7370	-19.81	20230413	5330	10.88	20230103	7820	-24.42	20220803	5010	17.96	20221017	2.00	N	225530	500	181 억		279475	N	N	0	N	00	N
39	20230725	110937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5910	10	2	0.17	97063500	16416	18.13	5940	5960	5890	7670	4130	5900	5912.74	0.77	0	-3269	6300	6100	5950	5750	5600	6025	5675	182	1770	500	4480	10	1	36338727	2148	17.80	2.42	12	0.05	332.00	2447.00	7820	20220803	-24.42	5010	20221017	17.96	7370	-19.81	20230413	5330	10.88	20230103	7820	-24.42	20220803	5010	17.96	20221017	2.00	N	225530	500	181 억		279475	N	N	0	N	00	N
40	20230725	100936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5930	30	2	0.51	47496540	8029	8.87	5940	5960	5890	7670	4130	5900	5915.62	0.77	0	-2118	6300	6100	5950	5750	5600	6025	5675	182	1770	500	4480	10	1	36338727	2155	17.86	2.42	12	0.02	332.00	2447.00	7820	20220803	-24.17	5010	20221017	18.36	7370	-19.54	20230413	5330	11.26	20230103	7820	-24.17	20220803	5010	18.36	20221017	2.00	N	225530	500	181 억		279475	N	N	0	N	00	N
41	20230725	090936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5920	20	2	0.34	17723840	2999	3.31	5940	5960	5900	7670	4130	5900	5909.92	0.77	0	-509	6300	6100	5950	5750	5600	6025	5675	182	1770	500	4480	10	1	36338727	2151	17.83	2.42	12	0.01	332.00	2447.00	7820	20220803	-24.30	5010	20221017	18.16	7370	-19.67	20230413	5330	11.07	20230103	7820	-24.30	20220803	5010	18.16	20221017	2.00	N	225530	500	181 억		279475	N	N	0	N	00	N
42	20230724	160936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5900	-130	5	-2.16	535508070	90519	137.31	6030	6150	5800	7830	4230	6030	5915.97	0.81	0	-14098	6310	6170	6100	5960	5890	6135	5925	182	1800	500	4580	10	1	36338727	2144	17.77	2.41	12	0.25	332.00	2447.00	7820	20220803	-24.55	5010	20221017	17.76	7370	-19.95	20230413	5330	10.69	20230103	7820	-24.55	20220803	5010	17.76	20221017	2.00	N	225530	500	181 억		292820	N	N	0	N	00	N
43	20230724	150933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5900	-130	5	-2.16	520824760	88031	133.54	6030	6150	5800	7830	4230	6030	5916.38	0.81	0	-13729	6310	6170	6100	5960	5890	6135	5925	182	1800	500	4580	10	1	36338727	2144	17.77	2.41	12	0.24	332.00	2447.00	7820	20220803	-24.55	5010	20221017	17.76	7370	-19.95	20230413	5330	10.69	20230103	7820	-24.55	20220803	5010	17.76	20221017	2.00	N	225530	500	181 억		292820	N	N	0	N	00	N
44	20230724	140930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5910	-120	5	-1.99	513947900	86862	131.77	6030	6150	5800	7830	4230	6030	5916.83	0.81	0	-13767	6310	6170	6100	5960	5890	6135	5925	182	1800	500	4580	10	1	36338727	2148	17.80	2.42	12	0.24	332.00	2447.00	7820	20220803	-24.42	5010	20221017	17.96	7370	-19.81	20230413	5330	10.88	20230103	7820	-24.42	20220803	5010	17.96	20221017	2.00	N	225530	500	181 억		292820	N	N	0	N	00	N
45	20230724	130931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5940	-90	5	-1.49	481766380	81385	123.46	6030	6150	5800	7830	4230	6030	5919.60	0.81	0	-12657	6310	6170	6100	5960	5890	6135	5925	182	1800	500	4580	10	1	36338727	2159	17.89	2.43	12	0.22	332.00	2447.00	7820	20220803	-24.04	5010	20221017	18.56	7370	-19.40	20230413	5330	11.44	20230103	7820	-24.04	20220803	5010	18.56	20221017	2.00	N	225530	500	181 억		292820	N	N	0	N	00	N
46	20230724	120932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5920	-110	5	-1.82	459931090	77687	117.85	6030	6150	5800	7830	4230	6030	5920.31	0.81	0	-11578	6310	6170	6100	5960	5890	6135	5925	182	1800	500	4580	10	1	36338727	2151	17.83	2.42	12	0.21	332.00	2447.00	7820	20220803	-24.30	5010	20221017	18.16	7370	-19.67	20230413	5330	11.07	20230103	7820	-24.30	20220803	5010	18.16	20221017	2.00	N	225530	500	181 억		292820	N	N	0	N	00	N
47	20230724	110937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5920	-110	5	-1.82	394160490	66561	100.97	6030	6150	5800	7830	4230	6030	5921.79	0.81	0	-10782	6310	6170	6100	5960	5890	6135	5925	182	1800	500	4580	10	1	36338727	2151	17.83	2.42	12	0.18	332.00	2447.00	7820	20220803	-24.30	5010	20221017	18.16	7370	-19.67	20230413	5330	11.07	20230103	7820	-24.30	20220803	5010	18.16	20221017	2.00	N	225530	500	181 억		292820	N	N	0	N	00	N
48	20230724	100927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5940	-90	5	-1.49	185792950	31110	47.19	6030	6150	5930	7830	4230	6030	5972.13	0.81	0	-12168	6310	6170	6100	5960	5890	6135	5925	182	1800	500	4580	10	1	36338727	2159	17.89	2.43	12	0.09	332.00	2447.00	7820	20220803	-24.04	5010	20221017	18.56	7370	-19.40	20230413	5330	11.44	20230103	7820	-24.04	20220803	5010	18.56	20221017	2.00	N	225530	500	181 억		292820	N	N	0	N	00	N
49	20230724	090932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5960	-70	5	-1.16	33104870	5539	8.40	6030	6080	5960	7830	4230	6030	5976.69	0.81	0	-2453	6310	6170	6100	5960	5890	6135	5925	182	1800	500	4580	10	1	36338727	2166	17.95	2.44	12	0.02	332.00	2447.00	7820	20220803	-23.79	5010	20221017	18.96	7370	-19.13	20230413	5330	11.82	20230103	7820	-23.79	20220803	5010	18.96	20221017	2.00	N	225530	500	181 억		292820	N	N	0	N	00	N
50	20230721	160923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6030	-150	5	-2.43	399876490	65820	221.52	6110	6240	6030	8030	4330	6180	6075.30	0.82	0	-7032	6526	6352	6196	6022	5866	6440	6110	182	1850	500	4690	10	1	36338727	2191	18.16	2.46	12	0.18	332.00	2447.00	7820	20220803	-22.89	5010	20221017	20.36	7370	-18.18	20230413	5330	13.13	20230103	7820	-22.89	20220803	5010	20.36	20221017	1.99	N	225530	500	181 억		299565	N	N	0	N	00	N
51	20230721	150925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6040	-140	5	-2.27	376082090	61874	208.24	6110	6240	6030	8030	4330	6180	6078.19	0.82	0	-6872	6526	6352	6196	6022	5866	6440	6110	182	1850	500	4690	10	1	36338727	2195	18.19	2.47	12	0.17	332.00	2447.00	7820	20220803	-22.76	5010	20221017	20.56	7370	-18.05	20230413	5330	13.32	20230103	7820	-22.76	20220803	5010	20.56	20221017	1.99	N	225530	500	181 억		299565	N	N	0	N	00	N
52	20230721	140922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6070	-110	5	-1.78	256574850	42119	141.75	6110	6240	6050	8030	4330	6180	6091.67	0.82	0	-8519	6526	6352	6196	6022	5866	6440	6110	182	1850	500	4690	10	1	36338727	2206	18.28	2.48	12	0.12	332.00	2447.00	7820	20220803	-22.38	5010	20221017	21.16	7370	-17.64	20230413	5330	13.88	20230103	7820	-22.38	20220803	5010	21.16	20221017	1.99	N	225530	500	181 억		299565	N	N	0	N	00	N
53	20230721	130924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6080	-100	5	-1.62	218166460	35802	120.49	6110	6240	6050	8030	4330	6180	6093.69	0.82	0	-7714	6526	6352	6196	6022	5866	6440	6110	182	1850	500	4690	10	1	36338727	2209	18.31	2.48	12	0.10	332.00	2447.00	7820	20220803	-22.25	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7820	-22.25	20220803	5010	21.36	20221017	1.99	N	225530	500	181 억		299565	N	N	0	N	00	N
54	20230721	120937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6100	-80	5	-1.29	132136920	21619	72.76	6110	6240	6070	8030	4330	6180	6112.07	0.82	0	-6398	6526	6352	6196	6022	5866	6440	6110	182	1850	500	4690	10	1	36338727	2217	18.37	2.49	12	0.06	332.00	2447.00	7820	20220803	-21.99	5010	20221017	21.76	7370	-17.23	20230413	5330	14.45	20230103	7820	-21.99	20220803	5010	21.76	20221017	1.99	N	225530	500	181 억		299565	N	N	0	N	00	N
55	20230721	110932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6100	-80	5	-1.29	109955570	17980	60.51	6110	6240	6070	8030	4330	6180	6115.44	0.82	0	-7245	6526	6352	6196	6022	5866	6440	6110	182	1850	500	4690	10	1	36338727	2217	18.37	2.49	12	0.05	332.00	2447.00	7820	20220803	-21.99	5010	20221017	21.76	7370	-17.23	20230413	5330	14.45	20230103	7820	-21.99	20220803	5010	21.76	20221017	1.99	N	225530	500	181 억		299565	N	N	0	N	00	N
56	20230721	100931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6090	-90	5	-1.46	102548060	16763	56.42	6110	6240	6070	8030	4330	6180	6117.52	0.82	0	-7023	6526	6352	6196	6022	5866	6440	6110	182	1850	500	4690	10	1	36338727	2213	18.34	2.49	12	0.05	332.00	2447.00	7820	20220803	-22.12	5010	20221017	21.56	7370	-17.37	20230413	5330	14.26	20230103	7820	-22.12	20220803	5010	21.56	20221017	1.99	N	225530	500	181 억		299565	N	N	0	N	00	N
57	20230721	090929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6120	-60	5	-0.97	12054900	1980	6.66	6110	6120	6080	8030	4330	6180	6088.33	0.82	0	-232	6526	6352	6196	6022	5866	6440	6110	182	1850	500	4690	10	1	36338727	2224	18.43	2.50	12	0.01	332.00	2447.00	7820	20220803	-21.74	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7820	-21.74	20220803	5010	22.16	20221017	1.99	N	225530	500	181 억		299565	N	N	0	N	00	N
58	20230720	160920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6180	100	2	1.64	181142590	29673	56.38	6080	6370	6040	7900	4260	6080	6104.63	0.82	0	418	6366	6222	6146	6002	5926	6185	5965	182	1820	500	4620	10	1	36338727	2246	18.61	2.53	12	0.08	332.00	2447.00	7820	20220803	-20.97	5010	20221017	23.35	7370	-16.15	20230413	5330	15.95	20230103	7820	-20.97	20220803	5010	23.35	20221017	1.99	N	225530	500	181 억		299209	N	N	0	N	00	N
59	20230720	150921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6180	100	2	1.64	174814270	28649	54.43	6080	6370	6040	7900	4260	6080	6101.93	0.82	0	377	6366	6222	6146	6002	5926	6185	5965	182	1820	500	4620	10	1	36338727	2246	18.61	2.53	12	0.08	332.00	2447.00	7820	20220803	-20.97	5010	20221017	23.35	7370	-16.15	20230413	5330	15.95	20230103	7820	-20.97	20220803	5010	23.35	20221017	1.99	N	225530	500	181 억		299209	N	N	0	N	00	N
60	20230720	140919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6120	40	2	0.66	140436890	23061	43.82	6080	6370	6040	7900	4260	6080	6089.80	0.82	0	2537	6366	6222	6146	6002	5926	6185	5965	182	1820	500	4620	10	1	36338727	2224	18.43	2.50	12	0.06	332.00	2447.00	7820	20220803	-21.74	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7820	-21.74	20220803	5010	22.16	20221017	1.99	N	225530	500	181 억		299209	N	N	0	N	00	N
61	20230720	130920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6100	20	2	0.33	113858550	18699	35.53	6080	6370	6040	7900	4260	6080	6089.02	0.82	0	1426	6366	6222	6146	6002	5926	6185	5965	182	1820	500	4620	10	1	36338727	2217	18.37	2.49	12	0.05	332.00	2447.00	7820	20220803	-21.99	5010	20221017	21.76	7370	-17.23	20230413	5330	14.45	20230103	7820	-21.99	20220803	5010	21.76	20221017	1.99	N	225530	500	181 억		299209	N	N	0	N	00	N
62	20230720	120928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6080	0	3	0.00	100768380	16546	31.44	6080	6370	6040	7900	4260	6080	6090.20	0.82	0	1427	6366	6222	6146	6002	5926	6185	5965	182	1820	500	4620	10	1	36338727	2209	18.31	2.48	12	0.05	332.00	2447.00	7820	20220803	-22.25	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7820	-22.25	20220803	5010	21.36	20221017	1.99	N	225530	500	181 억		299209	N	N	0	N	00	N
63	20230720	110924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6120	40	2	0.66	82547930	13553	25.75	6080	6370	6040	7900	4260	6080	6090.75	0.82	0	344	6366	6222	6146	6002	5926	6185	5965	182	1820	500	4620	10	1	36338727	2224	18.43	2.50	12	0.04	332.00	2447.00	7820	20220803	-21.74	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7820	-21.74	20220803	5010	22.16	20221017	1.99	N	225530	500	181 억		299209	N	N	0	N	00	N
64	20230720	100914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6070	-10	5	-0.16	49925630	8190	15.56	6080	6370	6040	7900	4260	6080	6095.93	0.82	0	-1911	6366	6222	6146	6002	5926	6185	5965	182	1820	500	4620	10	1	36338727	2206	18.28	2.48	12	0.02	332.00	2447.00	7820	20220803	-22.38	5010	20221017	21.16	7370	-17.64	20230413	5330	13.88	20230103	7820	-22.38	20220803	5010	21.16	20221017	1.99	N	225530	500	181 억		299209	N	N	0	N	00	N
65	20230720	090916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6140	60	2	0.99	20733260	3372	6.41	6080	6370	6070	7900	4260	6080	6148.65	0.82	0	-1934	6366	6222	6146	6002	5926	6185	5965	182	1820	500	4620	10	1	36338727	2231	18.49	2.51	12	0.01	332.00	2447.00	7820	20220803	-21.48	5010	20221017	22.55	7370	-16.69	20230413	5330	15.20	20230103	7820	-21.48	20220803	5010	22.55	20221017	1.99	N	225530	500	181 억		299209	N	N	0	N	00	N
66	20230719	160932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6080	-110	5	-1.78	322446640	52628	181.43	6190	6290	6070	8040	4340	6190	6126.90	0.82	0	283	6376	6282	6216	6122	6056	6250	6090	182	1850	500	4700	10	1	36338727	2209	18.31	2.48	12	0.14	332.00	2447.00	7820	20220803	-22.25	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7820	-22.25	20220803	5010	21.36	20221017	1.99	N	225530	500	181 억		298918	N	N	0	N	00	N
67	20230719	150932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6100	-90	5	-1.45	313001420	51077	176.08	6190	6290	6070	8040	4340	6190	6128.03	0.82	0	651	6376	6282	6216	6122	6056	6250	6090	182	1850	500	4700	10	1	36338727	2217	18.37	2.49	12	0.14	332.00	2447.00	7820	20220803	-21.99	5010	20221017	21.76	7370	-17.23	20230413	5330	14.45	20230103	7820	-21.99	20220803	5010	21.76	20221017	1.99	N	225530	500	181 억		298918	N	N	0	N	00	N
68	20230719	140934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6130	-60	5	-0.97	263480270	42949	148.06	6190	6290	6090	8040	4340	6190	6134.72	0.82	0	1903	6376	6282	6216	6122	6056	6250	6090	182	1850	500	4700	10	1	36338727	2228	18.46	2.51	12	0.12	332.00	2447.00	7820	20220803	-21.61	5010	20221017	22.36	7370	-16.82	20230413	5330	15.01	20230103	7820	-21.61	20220803	5010	22.36	20221017	1.99	N	225530	500	181 억		298918	N	N	0	N	00	N
69	20230719	130922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6150	-40	5	-0.65	165465550	26898	92.73	6190	6290	6110	8040	4340	6190	6151.59	0.82	0	2869	6376	6282	6216	6122	6056	6250	6090	182	1850	500	4700	10	1	36338727	2235	18.52	2.51	12	0.07	332.00	2447.00	7820	20220803	-21.36	5010	20221017	22.75	7370	-16.55	20230413	5330	15.38	20230103	7820	-21.36	20220803	5010	22.75	20221017	1.99	N	225530	500	181 억		298918	N	N	0	N	00	N
70	20230719	120938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6120	-70	5	-1.13	148699960	24167	83.31	6190	6290	6110	8040	4340	6190	6153.02	0.82	0	3284	6376	6282	6216	6122	6056	6250	6090	182	1850	500	4700	10	1	36338727	2224	18.43	2.50	12	0.07	332.00	2447.00	7820	20220803	-21.74	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7820	-21.74	20220803	5010	22.16	20221017	1.99	N	225530	500	181 억		298918	N	N	0	N	00	N
71	20230719	110935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6130	-60	5	-0.97	128184450	20817	71.76	6190	6290	6130	8040	4340	6190	6157.68	0.82	0	3561	6376	6282	6216	6122	6056	6250	6090	182	1850	500	4700	10	1	36338727	2228	18.46	2.51	12	0.06	332.00	2447.00	7820	20220803	-21.61	5010	20221017	22.36	7370	-16.82	20230413	5330	15.01	20230103	7820	-21.61	20220803	5010	22.36	20221017	1.99	N	225530	500	181 억		298918	N	N	0	N	00	N
72	20230719	100927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6200	10	2	0.16	63025110	10229	35.26	6190	6290	6130	8040	4340	6190	6161.41	0.82	0	-335	6376	6282	6216	6122	6056	6250	6090	182	1850	500	4700	10	1	36338727	2253	18.67	2.53	12	0.03	332.00	2447.00	7820	20220803	-20.72	5010	20221017	23.75	7370	-15.88	20230413	5330	16.32	20230103	7820	-20.72	20220803	5010	23.75	20221017	1.99	N	225530	500	181 억		298918	N	N	0	N	00	N
73	20230719	090927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6170	-20	5	-0.32	12535380	2031	7.00	6190	6290	6150	8040	4340	6190	6172.02	0.82	0	-1232	6376	6282	6216	6122	6056	6250	6090	182	1850	500	4700	10	1	36338727	2242	18.58	2.52	12	0.01	332.00	2447.00	7820	20220803	-21.10	5010	20221017	23.15	7370	-16.28	20230413	5330	15.76	20230103	7820	-21.10	20220803	5010	23.15	20221017	1.99	N	225530	500	181 억		298918	N	N	0	N	00	N
74	20230718	160926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6190	-50	5	-0.80	179832840	29002	203.25	6240	6310	6150	8110	4370	6240	6200.71	0.84	0	-7232	6400	6320	6220	6140	6040	6360	6180	182	1870	500	4740	10	1	36338727	2249	18.64	2.53	12	0.08	332.00	2447.00	7820	20220803	-20.84	5010	20221017	23.55	7370	-16.01	20230413	5330	16.14	20230103	7820	-20.84	20220803	5010	23.55	20221017	2.00	N	225530	500	181 억		306150	N	N	0	N	00	N
75	20230718	150924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6200	-40	5	-0.64	177412850	28611	200.51	6240	6310	6150	8110	4370	6240	6200.86	0.84	0	-7088	6400	6320	6220	6140	6040	6360	6180	182	1870	500	4740	10	1	36338727	2253	18.67	2.53	12	0.08	332.00	2447.00	7820	20220803	-20.72	5010	20221017	23.75	7370	-15.88	20230413	5330	16.32	20230103	7820	-20.72	20220803	5010	23.75	20221017	2.00	N	225530	500	181 억		306150	N	N	0	N	00	N
76	20230718	140921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6170	-70	5	-1.12	163194100	26307	184.36	6240	6310	6150	8110	4370	6240	6203.45	0.84	0	-6483	6400	6320	6220	6140	6040	6360	6180	182	1870	500	4740	10	1	36338727	2242	18.58	2.52	12	0.07	332.00	2447.00	7820	20220803	-21.10	5010	20221017	23.15	7370	-16.28	20230413	5330	15.76	20230103	7820	-21.10	20220803	5010	23.15	20221017	2.00	N	225530	500	181 억		306150	N	N	0	N	00	N
77	20230718	130922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6180	-60	5	-0.96	150883300	24315	170.40	6240	6310	6150	8110	4370	6240	6205.36	0.84	0	-5361	6400	6320	6220	6140	6040	6360	6180	182	1870	500	4740	10	1	36338727	2246	18.61	2.53	12	0.07	332.00	2447.00	7820	20220803	-20.97	5010	20221017	23.35	7370	-16.15	20230413	5330	15.95	20230103	7820	-20.97	20220803	5010	23.35	20221017	2.00	N	225530	500	181 억		306150	N	N	0	N	00	N
78	20230718	120930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6170	-70	5	-1.12	148086080	23862	167.23	6240	6310	6150	8110	4370	6240	6205.94	0.84	0	-5041	6400	6320	6220	6140	6040	6360	6180	182	1870	500	4740	10	1	36338727	2242	18.58	2.52	12	0.07	332.00	2447.00	7820	20220803	-21.10	5010	20221017	23.15	7370	-16.28	20230413	5330	15.76	20230103	7820	-21.10	20220803	5010	23.15	20221017	2.00	N	225530	500	181 억		306150	N	N	0	N	00	N
79	20230718	110929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6170	-70	5	-1.12	109240320	17562	123.08	6240	6310	6150	8110	4370	6240	6220.27	0.84	0	-4372	6400	6320	6220	6140	6040	6360	6180	182	1870	500	4740	10	1	36338727	2242	18.58	2.52	12	0.05	332.00	2447.00	7820	20220803	-21.10	5010	20221017	23.15	7370	-16.28	20230413	5330	15.76	20230103	7820	-21.10	20220803	5010	23.15	20221017	2.00	N	225530	500	181 억		306150	N	N	0	N	00	N
80	20230718	100921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6220	-20	5	-0.32	67983370	10886	76.29	6240	6310	6200	8110	4370	6240	6245.03	0.84	0	-4369	6400	6320	6220	6140	6040	6360	6180	182	1870	500	4740	10	1	36338727	2260	18.73	2.54	12	0.03	332.00	2447.00	7820	20220803	-20.46	5010	20221017	24.15	7370	-15.60	20230413	5330	16.70	20230103	7820	-20.46	20220803	5010	24.15	20221017	2.00	N	225530	500	181 억		306150	N	N	0	N	00	N
81	20230718	090919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6270	30	2	0.48	9544040	1520	10.65	6240	6310	6240	8110	4370	6240	6278.97	0.84	0	-709	6400	6320	6220	6140	6040	6360	6180	182	1870	500	4740	10	1	36338727	2278	18.89	2.56	12	0.00	332.00	2447.00	7820	20220803	-19.82	5010	20221017	25.15	7370	-14.93	20230413	5330	17.64	20230103	7820	-19.82	20220803	5010	25.15	20221017	2.00	N	225530	500	181 억		306150	N	N	0	N	00	N
82	20230717	160921	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6240	70	2	1.13	88557690	14269	48.04	6190	6300	6120	8020	4320	6170	6206.89	0.85	0	-2764	6376	6272	6216	6112	6056	6245	6085	182	1850	500	4680	10	1	36338727	2268	18.80	2.55	12	0.04	332.00	2447.00	7820	20220803	-20.20	5010	20221017	24.55	7370	-15.33	20230413	5330	17.07	20230103	7820	-20.20	20220803	5010	24.55	20221017	1.99	N	225530	500	181 억		308914	N	N	0	N	00	N
83	20230717	150917	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6240	70	2	1.13	87977470	14176	47.73	6190	6300	6120	8020	4320	6170	6206.68	0.85	0	-2767	6376	6272	6216	6112	6056	6245	6085	182	1850	500	4680	10	1	36338727	2268	18.80	2.55	12	0.04	332.00	2447.00	7820	20220803	-20.20	5010	20221017	24.55	7370	-15.33	20230413	5330	17.07	20230103	7820	-20.20	20220803	5010	24.55	20221017	1.99	N	225530	500	181 억		308914	N	N	0	N	00	N
84	20230717	140920	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6240	70	2	1.13	85141690	13721	46.20	6190	6300	6120	8020	4320	6170	6205.81	0.85	0	-2645	6376	6272	6216	6112	6056	6245	6085	182	1850	500	4680	10	1	36338727	2268	18.80	2.55	12	0.04	332.00	2447.00	7820	20220803	-20.20	5010	20221017	24.55	7370	-15.33	20230413	5330	17.07	20230103	7820	-20.20	20220803	5010	24.55	20221017	1.99	N	225530	500	181 억		308914	N	N	0	N	00	N
85	20230717	130910	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6220	50	2	0.81	77041060	12418	41.81	6190	6300	6120	8020	4320	6170	6204.62	0.85	0	-2317	6376	6272	6216	6112	6056	6245	6085	182	1850	500	4680	10	1	36338727	2260	18.73	2.54	12	0.03	332.00	2447.00	7820	20220803	-20.46	5010	20221017	24.15	7370	-15.60	20230413	5330	16.70	20230103	7820	-20.46	20220803	5010	24.15	20221017	1.99	N	225530	500	181 억		308914	N	N	0	N	00	N
86	20230717	120922	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6240	70	2	1.13	75355620	12147	40.90	6190	6300	6120	8020	4320	6170	6204.29	0.85	0	-2315	6376	6272	6216	6112	6056	6245	6085	182	1850	500	4680	10	1	36338727	2268	18.80	2.55	12	0.03	332.00	2447.00	7820	20220803	-20.20	5010	20221017	24.55	7370	-15.33	20230413	5330	17.07	20230103	7820	-20.20	20220803	5010	24.55	20221017	1.99	N	225530	500	181 억		308914	N	N	0	N	00	N
87	20230717	110913	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6250	80	2	1.30	67631470	10905	36.71	6190	6300	6120	8020	4320	6170	6202.56	0.85	0	-2313	6376	6272	6216	6112	6056	6245	6085	182	1850	500	4680	10	1	36338727	2271	18.83	2.55	12	0.03	332.00	2447.00	7820	20220803	-20.08	5010	20221017	24.75	7370	-15.20	20230413	5330	17.26	20230103	7820	-20.08	20220803	5010	24.75	20221017	1.99	N	225530	500	181 억		308914	N	N	0	N	00	N
88	20230717	100913	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6210	40	2	0.65	30308510	4919	16.56	6190	6230	6120	8020	4320	6170	6161.10	0.85	0	-748	6376	6272	6216	6112	6056	6245	6085	182	1850	500	4680	10	1	36338727	2257	18.70	2.54	12	0.01	332.00	2447.00	7820	20220803	-20.59	5010	20221017	23.95	7370	-15.74	20230413	5330	16.51	20230103	7820	-20.59	20220803	5010	23.95	20221017	1.99	N	225530	500	181 억		308914	N	N	0	N	00	N
89	20230717	090913	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6160	-10	5	-0.16	16372180	2662	8.96	6190	6200	6120	8020	4320	6170	6148.47	0.85	0	-496	6376	6272	6216	6112	6056	6245	6085	182	1850	500	4680	10	1	36338727	2238	18.55	2.52	12	0.01	332.00	2447.00	7820	20220803	-21.23	5010	20221017	22.95	7370	-16.42	20230413	5330	15.57	20230103	7820	-21.23	20220803	5010	22.95	20221017	1.99	N	225530	500	181 억		308914	N	N	0	N	00	N
90	20230714	160912	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6170	-80	5	-1.28	182851470	29503	102.63	6320	6320	6160	8120	4380	6250	6197.73	0.87	0	-5837	6410	6330	6270	6190	6130	6370	6230	182	1870	500	4750	10	1	36338727	2242	18.58	2.52	12	0.08	332.00	2447.00	7820	20220803	-21.10	5010	20221017	23.15	7370	-16.28	20230413	5330	15.76	20230103	7820	-21.10	20220803	5010	23.15	20221017	1.99	N	225530	500	181 억		314752	N	N	0	N	00	N
91	20230714	150916	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6200	-50	5	-0.80	176294810	28445	98.95	6320	6320	6160	8120	4380	6250	6197.74	0.87	0	-5600	6410	6330	6270	6190	6130	6370	6230	182	1870	500	4750	10	1	36338727	2253	18.67	2.53	12	0.08	332.00	2447.00	7820	20220803	-20.72	5010	20221017	23.75	7370	-15.88	20230413	5330	16.32	20230103	7820	-20.72	20220803	5010	23.75	20221017	1.99	N	225530	500	181 억		314752	N	N	0	N	00	N
92	20230714	140921	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6200	-50	5	-0.80	161880040	26112	90.83	6320	6320	6160	8120	4380	6250	6199.45	0.87	0	-5041	6410	6330	6270	6190	6130	6370	6230	182	1870	500	4750	10	1	36338727	2253	18.67	2.53	12	0.07	332.00	2447.00	7820	20220803	-20.72	5010	20221017	23.75	7370	-15.88	20230413	5330	16.32	20230103	7820	-20.72	20220803	5010	23.75	20221017	1.99	N	225530	500	181 억		314752	N	N	0	N	00	N
93	20230714	130908	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6170	-80	5	-1.28	140656490	22683	78.90	6320	6320	6160	8120	4380	6250	6200.97	0.87	0	-5004	6410	6330	6270	6190	6130	6370	6230	182	1870	500	4750	10	1	36338727	2242	18.58	2.52	12	0.06	332.00	2447.00	7820	20220803	-21.10	5010	20221017	23.15	7370	-16.28	20230413	5330	15.76	20230103	7820	-21.10	20220803	5010	23.15	20221017	1.99	N	225530	500	181 억		314752	N	N	0	N	00	N
94	20230714	120908	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6220	-30	5	-0.48	109252010	17594	61.20	6320	6320	6180	8120	4380	6250	6209.62	0.87	0	-4827	6410	6330	6270	6190	6130	6370	6230	182	1870	500	4750	10	1	36338727	2260	18.73	2.54	12	0.05	332.00	2447.00	7820	20220803	-20.46	5010	20221017	24.15	7370	-15.60	20230413	5330	16.70	20230103	7820	-20.46	20220803	5010	24.15	20221017	1.99	N	225530	500	181 억		314752	N	N	0	N	00	N
95	20230714	110919	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6190	-60	5	-0.96	92217190	14844	51.63	6320	6320	6180	8120	4380	6250	6212.42	0.87	0	-3161	6410	6330	6270	6190	6130	6370	6230	182	1870	500	4750	10	1	36338727	2249	18.64	2.53	12	0.04	332.00	2447.00	7820	20220803	-20.84	5010	20221017	23.55	7370	-16.01	20230413	5330	16.14	20230103	7820	-20.84	20220803	5010	23.55	20221017	1.99	N	225530	500	181 억		314752	N	N	0	N	00	N
96	20230714	100920	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6240	-10	5	-0.16	53352770	8565	29.79	6320	6320	6200	8120	4380	6250	6229.16	0.87	0	-2621	6410	6330	6270	6190	6130	6370	6230	182	1870	500	4750	10	1	36338727	2268	18.80	2.55	12	0.02	332.00	2447.00	7820	20220803	-20.20	5010	20221017	24.55	7370	-15.33	20230413	5330	17.07	20230103	7820	-20.20	20220803	5010	24.55	20221017	1.99	N	225530	500	181 억		314752	N	N	0	N	00	N
97	20230714	090915	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6260	10	2	0.16	3449960	551	1.92	6320	6320	6260	8120	4380	6250	6261.27	0.87	0	-517	6410	6330	6270	6190	6130	6370	6230	182	1870	500	4750	10	1	36338727	2275	18.86	2.56	12	0.00	332.00	2447.00	7820	20220803	-19.95	5010	20221017	24.95	7370	-15.06	20230413	5330	17.45	20230103	7820	-19.95	20220803	5010	24.95	20221017	1.99	N	225530	500	181 억		314752	N	N	0	N	00	N
98	20230713	160911	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6250	0	3	0.00	179120190	28721	120.16	6230	6350	6210	8120	4380	6250	6236.33	0.87	0	-2793	6376	6312	6256	6192	6136	6285	6165	182	1870	500	4750	10	1	36338727	2271	18.83	2.55	12	0.08	332.00	2447.00	7820	20220803	-20.08	5010	20221017	24.75	7370	-15.20	20230413	5330	17.26	20230103	7820	-20.08	20220803	5010	24.75	20221017	1.99	N	225530	500	181 억		317545	N	N	0	N	00	N
99	20230713	150906	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6270	20	2	0.32	171342710	27477	114.96	6230	6350	6210	8120	4380	6250	6235.86	0.87	0	-2894	6376	6312	6256	6192	6136	6285	6165	182	1870	500	4750	10	1	36338727	2278	18.89	2.56	12	0.08	332.00	2447.00	7820	20220803	-19.82	5010	20221017	25.15	7370	-14.93	20230413	5330	17.64	20230103	7820	-19.82	20220803	5010	25.15	20221017	1.99	N	225530	500	181 억		317545	N	N	0	N	00	N
100	20230713	140905	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6240	-10	5	-0.16	158785260	25469	106.56	6230	6350	6210	8120	4380	6250	6234.45	0.87	0	-2293	6376	6312	6256	6192	6136	6285	6165	182	1870	500	4750	10	1	36338727	2268	18.80	2.55	12	0.07	332.00	2447.00	7820	20220803	-20.20	5010	20221017	24.55	7370	-15.33	20230413	5330	17.07	20230103	7820	-20.20	20220803	5010	24.55	20221017	1.99	N	225530	500	181 억		317545	N	N	0	N	00	N
101	20230713	130909	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6230	-20	5	-0.32	139231830	22330	93.42	6230	6350	6210	8120	4380	6250	6235.19	0.87	0	-873	6376	6312	6256	6192	6136	6285	6165	182	1870	500	4750	10	1	36338727	2264	18.77	2.55	12	0.06	332.00	2447.00	7820	20220803	-20.33	5010	20221017	24.35	7370	-15.47	20230413	5330	16.89	20230103	7820	-20.33	20220803	5010	24.35	20221017	1.99	N	225530	500	181 억		317545	N	N	0	N	00	N
102	20230713	120905	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6250	0	3	0.00	129388810	20754	86.83	6230	6350	6210	8120	4380	6250	6234.40	0.87	0	-517	6376	6312	6256	6192	6136	6285	6165	182	1870	500	4750	10	1	36338727	2271	18.83	2.55	12	0.06	332.00	2447.00	7820	20220803	-20.08	5010	20221017	24.75	7370	-15.20	20230413	5330	17.26	20230103	7820	-20.08	20220803	5010	24.75	20221017	1.99	N	225530	500	181 억		317545	N	N	0	N	00	N
103	20230713	110908	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6260	10	2	0.16	115113240	18465	77.25	6230	6350	6210	8120	4380	6250	6234.13	0.87	0	1416	6376	6312	6256	6192	6136	6285	6165	182	1870	500	4750	10	1	36338727	2275	18.86	2.56	12	0.05	332.00	2447.00	7820	20220803	-19.95	5010	20221017	24.95	7370	-15.06	20230413	5330	17.45	20230103	7820	-19.95	20220803	5010	24.95	20221017	1.99	N	225530	500	181 억		317545	N	N	0	N	00	N
104	20230713	100903	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6250	0	3	0.00	97847420	15704	65.70	6230	6350	6210	8120	4380	6250	6230.73	0.87	0	1762	6376	6312	6256	6192	6136	6285	6165	182	1870	500	4750	10	1	36338727	2271	18.83	2.55	12	0.04	332.00	2447.00	7820	20220803	-20.08	5010	20221017	24.75	7370	-15.20	20230413	5330	17.26	20230103	7820	-20.08	20220803	5010	24.75	20221017	1.99	N	225530	500	181 억		317545	N	N	0	N	00	N
105	20230713	090903	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6240	-10	5	-0.16	12371970	1984	8.30	6230	6350	6230	8120	4380	6250	6235.87	0.87	0	-36	6376	6312	6256	6192	6136	6285	6165	182	1870	500	4750	10	1	36338727	2268	18.80	2.55	12	0.01	332.00	2447.00	7820	20220803	-20.20	5010	20221017	24.55	7370	-15.33	20230413	5330	17.07	20230103	7820	-20.20	20220803	5010	24.55	20221017	1.99	N	225530	500	181 억		317545	N	N	0	N	00	N
106	20230712	160900	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6250	10	2	0.16	148964520	23901	58.37	6280	6320	6200	8110	4370	6240	6232.56	0.88	0	-3008	6446	6342	6256	6152	6066	6335	6145	182	1870	500	4740	10	1	36338727	2271	18.83	2.55	12	0.07	332.00	2447.00	7820	20220803	-20.08	5010	20221017	24.75	7370	-15.20	20230413	5330	17.26	20230103	7820	-20.08	20220803	5010	24.75	20221017	2.01	N	225530	500	181 억		320558	N	N	0	N	00	N
107	20230712	150855	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6240	0	3	0.00	145158710	23292	56.88	6280	6320	6200	8110	4370	6240	6232.13	0.88	0	-3013	6446	6342	6256	6152	6066	6335	6145	182	1870	500	4740	10	1	36338727	2268	18.80	2.55	12	0.06	332.00	2447.00	7820	20220803	-20.20	5010	20221017	24.55	7370	-15.33	20230413	5330	17.07	20230103	7820	-20.20	20220803	5010	24.55	20221017	2.01	N	225530	500	181 억		320558	N	N	0	N	00	N
108	20230712	140853	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6240	0	3	0.00	143226190	22982	56.13	6280	6320	6200	8110	4370	6240	6232.10	0.88	0	-3084	6446	6342	6256	6152	6066	6335	6145	182	1870	500	4740	10	1	36338727	2268	18.80	2.55	12	0.06	332.00	2447.00	7820	20220803	-20.20	5010	20221017	24.55	7370	-15.33	20230413	5330	17.07	20230103	7820	-20.20	20220803	5010	24.55	20221017	2.01	N	225530	500	181 억		320558	N	N	0	N	00	N
109	20230712	130854	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6240	0	3	0.00	125482320	20131	49.16	6280	6320	6200	8110	4370	6240	6233.29	0.88	0	-2560	6446	6342	6256	6152	6066	6335	6145	182	1870	500	4740	10	1	36338727	2268	18.80	2.55	12	0.06	332.00	2447.00	7820	20220803	-20.20	5010	20221017	24.55	7370	-15.33	20230413	5330	17.07	20230103	7820	-20.20	20220803	5010	24.55	20221017	2.01	N	225530	500	181 억		320558	N	N	0	N	00	N
110	20230712	120859	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6260	20	2	0.32	116788660	18740	45.77	6280	6320	6200	8110	4370	6240	6232.05	0.88	0	-2138	6446	6342	6256	6152	6066	6335	6145	182	1870	500	4740	10	1	36338727	2275	18.86	2.56	12	0.05	332.00	2447.00	7820	20220803	-19.95	5010	20221017	24.95	7370	-15.06	20230413	5330	17.45	20230103	7820	-19.95	20220803	5010	24.95	20221017	2.01	N	225530	500	181 억		320558	N	N	0	N	00	N
111	20230712	110858	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6220	-20	5	-0.32	93796640	15042	36.74	6280	6320	6200	8110	4370	6240	6235.65	0.88	0	-1937	6446	6342	6256	6152	6066	6335	6145	182	1870	500	4740	10	1	36338727	2260	18.73	2.54	12	0.04	332.00	2447.00	7820	20220803	-20.46	5010	20221017	24.15	7370	-15.60	20230413	5330	16.70	20230103	7820	-20.46	20220803	5010	24.15	20221017	2.01	N	225530	500	181 억		320558	N	N	0	N	00	N
112	20230712	100857	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6200	-40	5	-0.64	71399100	11435	27.93	6280	6320	6200	8110	4370	6240	6243.91	0.88	0	-2247	6446	6342	6256	6152	6066	6335	6145	182	1870	500	4740	10	1	36338727	2253	18.67	2.53	12	0.03	332.00	2447.00	7820	20220803	-20.72	5010	20221017	23.75	7370	-15.88	20230413	5330	16.32	20230103	7820	-20.72	20220803	5010	23.75	20221017	2.01	N	225530	500	181 억		320558	N	N	0	N	00	N
113	20230712	090859	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6280	40	2	0.64	1308790	208	0.51	6280	6320	6260	8110	4370	6240	6292.26	0.88	0	-93	6446	6342	6256	6152	6066	6335	6145	182	1870	500	4740	10	1	36338727	2282	18.92	2.57	12	0.00	332.00	2447.00	7820	20220803	-19.69	5010	20221017	25.35	7370	-14.79	20230413	5330	17.82	20230103	7820	-19.69	20220803	5010	25.35	20221017	2.01	N	225530	500	181 억		320558	N	N	0	N	00	N
114	20230711	160846	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6240	20	2	0.32	255709300	40946	121.10	6240	6360	6170	8080	4360	6220	6245.04	0.87	0	3884	6686	6452	6266	6032	5846	6570	6150	182	1860	500	4720	10	1	36338727	2268	18.80	2.55	12	0.11	332.00	2447.00	7820	20220803	-20.20	5010	20221017	24.55	7370	-15.33	20230413	5330	17.07	20230103	7820	-20.20	20220803	5010	24.55	20221017	2.02	N	225530	500	181 억		316681	N	N	0	N	00	N
115	20230711	150843	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6270	50	2	0.80	247440530	39621	117.18	6240	6360	6170	8080	4360	6220	6245.19	0.87	0	3744	6686	6452	6266	6032	5846	6570	6150	182	1860	500	4720	10	1	36338727	2278	18.89	2.56	12	0.11	332.00	2447.00	7820	20220803	-19.82	5010	20221017	25.15	7370	-14.93	20230413	5330	17.64	20230103	7820	-19.82	20220803	5010	25.15	20221017	2.02	N	225530	500	181 억		316681	N	N	0	N	00	N
116	20230711	140837	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6270	50	2	0.80	228031320	36515	107.99	6240	6360	6170	8080	4360	6220	6244.87	0.87	0	4162	6686	6452	6266	6032	5846	6570	6150	182	1860	500	4720	10	1	36338727	2278	18.89	2.56	12	0.10	332.00	2447.00	7820	20220803	-19.82	5010	20221017	25.15	7370	-14.93	20230413	5330	17.64	20230103	7820	-19.82	20220803	5010	25.15	20221017	2.02	N	225530	500	181 억		316681	N	N	0	N	00	N
117	20230711	130829	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6270	50	2	0.80	176968130	28325	83.77	6240	6360	6180	8080	4360	6220	6247.77	0.87	0	3896	6686	6452	6266	6032	5846	6570	6150	182	1860	500	4720	10	1	36338727	2278	18.89	2.56	12	0.08	332.00	2447.00	7820	20220803	-19.82	5010	20221017	25.15	7370	-14.93	20230413	5330	17.64	20230103	7820	-19.82	20220803	5010	25.15	20221017	2.02	N	225530	500	181 억		316681	N	N	0	N	00	N
118	20230711	120848	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6290	70	2	1.13	48082710	7642	22.60	6240	6360	6240	8080	4360	6220	6291.90	0.87	0	-2547	6686	6452	6266	6032	5846	6570	6150	182	1860	500	4720	10	1	36338727	2286	18.95	2.57	12	0.02	332.00	2447.00	7820	20220803	-19.57	5010	20221017	25.55	7370	-14.65	20230413	5330	18.01	20230103	7820	-19.57	20220803	5010	25.55	20221017	2.02	N	225530	500	181 억		316681	N	N	0	N	00	N
119	20230711	110854	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6300	80	2	1.29	41746000	6633	19.62	6240	6360	6240	8080	4360	6220	6293.68	0.87	0	-1802	6686	6452	6266	6032	5846	6570	6150	182	1860	500	4720	10	1	36338727	2289	18.98	2.57	12	0.02	332.00	2447.00	7820	20220803	-19.44	5010	20221017	25.75	7370	-14.52	20230413	5330	18.20	20230103	7820	-19.44	20220803	5010	25.75	20221017	2.02	N	225530	500	181 억		316681	N	N	0	N	00	N
120	20230711	100851	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6320	100	2	1.61	22431570	3567	10.55	6240	6360	6240	8080	4360	6220	6288.64	0.87	0	-771	6686	6452	6266	6032	5846	6570	6150	182	1860	500	4720	10	1	36338727	2297	19.04	2.58	12	0.01	332.00	2447.00	7820	20220803	-19.18	5010	20221017	26.15	7370	-14.25	20230413	5330	18.57	20230103	7820	-19.18	20220803	5010	26.15	20221017	2.02	N	225530	500	181 억		316681	N	N	0	N	00	N
121	20230711	090849	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6290	70	2	1.13	9069450	1442	4.26	6240	6360	6240	8080	4360	6220	6289.49	0.87	0	-635	6686	6452	6266	6032	5846	6570	6150	182	1860	500	4720	10	1	36338727	2286	18.95	2.57	12	0.00	332.00	2447.00	7820	20220803	-19.57	5010	20221017	25.55	7370	-14.65	20230413	5330	18.01	20230103	7820	-19.57	20220803	5010	25.55	20221017	2.02	N	225530	500	181 억		316681	N	N	0	N	00	N
122	20230710	160840	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6220	60	2	0.97	209503510	33611	89.00	6170	6500	6080	8000	4320	6160	6233.20	0.87	0	-973	6373	6266	6193	6086	6013	6230	6050	182	1840	500	4680	10	1	36338727	2260	18.73	2.54	12	0.09	332.00	2447.00	7820	20220803	-20.46	5010	20221017	24.15	7370	-15.60	20230413	5330	16.70	20230103	7820	-20.46	20220803	5010	24.15	20221017	2.01	N	225530	500	181 억		317654	N	N	0	N	00	N
123	20230710	150843	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6290	130	2	2.11	201520120	32329	85.61	6170	6500	6080	8000	4320	6160	6233.42	0.87	0	-1178	6373	6266	6193	6086	6013	6230	6050	182	1840	500	4680	10	1	36338727	2286	18.95	2.57	12	0.09	332.00	2447.00	7820	20220803	-19.57	5010	20221017	25.55	7370	-14.65	20230413	5330	18.01	20230103	7820	-19.57	20220803	5010	25.55	20221017	2.01	N	225530	500	181 억		317654	N	N	0	N	00	N
124	20230710	140834	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6280	120	2	1.95	173312010	27822	73.67	6170	6500	6080	8000	4320	6160	6229.32	0.87	0	-1547	6373	6266	6193	6086	6013	6230	6050	182	1840	500	4680	10	1	36338727	2282	18.92	2.57	12	0.08	332.00	2447.00	7820	20220803	-19.69	5010	20221017	25.35	7370	-14.79	20230413	5330	17.82	20230103	7820	-19.69	20220803	5010	25.35	20221017	2.01	N	225530	500	181 억		317654	N	N	0	N	00	N
125	20230710	130824	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6290	130	2	2.11	169569480	27227	72.10	6170	6500	6080	8000	4320	6160	6227.99	0.87	0	-1529	6373	6266	6193	6086	6013	6230	6050	182	1840	500	4680	10	1	36338727	2286	18.95	2.57	12	0.07	332.00	2447.00	7820	20220803	-19.57	5010	20221017	25.55	7370	-14.65	20230413	5330	18.01	20230103	7820	-19.57	20220803	5010	25.55	20221017	2.01	N	225530	500	181 억		317654	N	N	0	N	00	N
126	20230710	120846	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6310	150	2	2.44	162111410	26042	68.96	6170	6500	6080	8000	4320	6160	6225.00	0.87	0	-1249	6373	6266	6193	6086	6013	6230	6050	182	1840	500	4680	10	1	36338727	2293	19.01	2.58	12	0.07	332.00	2447.00	7820	20220803	-19.31	5010	20221017	25.95	7370	-14.38	20230413	5330	18.39	20230103	7820	-19.31	20220803	5010	25.95	20221017	2.01	N	225530	500	181 억		317654	N	N	0	N	00	N
127	20230710	110843	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6220	60	2	0.97	138697310	22304	59.06	6170	6500	6080	8000	4320	6160	6218.49	0.87	0	-959	6373	6266	6193	6086	6013	6230	6050	182	1840	500	4680	10	1	36338727	2260	18.73	2.54	12	0.06	332.00	2447.00	7820	20220803	-20.46	5010	20221017	24.15	7370	-15.60	20230413	5330	16.70	20230103	7820	-20.46	20220803	5010	24.15	20221017	2.01	N	225530	500	181 억		317654	N	N	0	N	00	N
128	20230710	100846	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6220	60	2	0.97	76292580	12394	32.82	6170	6240	6080	8000	4320	6160	6155.61	0.87	0	1427	6373	6266	6193	6086	6013	6230	6050	182	1840	500	4680	10	1	36338727	2260	18.73	2.54	12	0.03	332.00	2447.00	7820	20220803	-20.46	5010	20221017	24.15	7370	-15.60	20230413	5330	16.70	20230103	7820	-20.46	20220803	5010	24.15	20221017	2.01	N	225530	500	181 억		317654	N	N	0	N	00	N
129	20230710	090836	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6120	-40	5	-0.65	8860400	1449	3.84	6170	6180	6080	8000	4320	6160	6114.84	0.87	0	-1081	6373	6266	6193	6086	6013	6230	6050	182	1840	500	4680	10	1	36338727	2224	18.43	2.50	12	0.00	332.00	2447.00	7820	20220803	-21.74	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7820	-21.74	20220803	5010	22.16	20221017	2.01	N	225530	500	181 억		317654	N	N	0	N	00	N
130	20230707	160835	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6160	-20	5	-0.32	233186380	37743	40.21	6180	6300	6120	8030	4330	6180	6178.28	0.91	0	-12784	6520	6350	6260	6090	6000	6305	6045	182	1850	500	4690	10	1	36338727	2238	18.55	2.52	12	0.10	332.00	2447.00	7820	20220803	-21.23	5010	20221017	22.95	7370	-16.42	20230413	5330	15.57	20230103	7820	-21.23	20220803	5010	22.95	20221017	2.01	N	225530	500	181 억		330438	N	N	0	N	00	N
131	20230707	150833	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6210	30	2	0.49	199115250	32218	34.32	6180	6300	6120	8030	4330	6180	6180.25	0.91	0	-12957	6520	6350	6260	6090	6000	6305	6045	182	1850	500	4690	10	1	36338727	2257	18.70	2.54	12	0.09	332.00	2447.00	7820	20220803	-20.59	5010	20221017	23.95	7370	-15.74	20230413	5330	16.51	20230103	7820	-20.59	20220803	5010	23.95	20221017	2.01	N	225530	500	181 억		330438	N	N	0	N	00	N
132	20230707	140850	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6180	0	3	0.00	163078360	26391	28.12	6180	6300	6120	8030	4330	6180	6179.32	0.91	0	-11919	6520	6350	6260	6090	6000	6305	6045	182	1850	500	4690	10	1	36338727	2246	18.61	2.53	12	0.07	332.00	2447.00	7820	20220803	-20.97	5010	20221017	23.35	7370	-16.15	20230413	5330	15.95	20230103	7820	-20.97	20220803	5010	23.35	20221017	2.01	N	225530	500	181 억		330438	N	N	0	N	00	N
133	20230707	130838	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6190	10	2	0.16	156347300	25300	26.95	6180	6300	6120	8030	4330	6180	6179.74	0.91	0	-11717	6520	6350	6260	6090	6000	6305	6045	182	1850	500	4690	10	1	36338727	2249	18.64	2.53	12	0.07	332.00	2447.00	7820	20220803	-20.84	5010	20221017	23.55	7370	-16.01	20230413	5330	16.14	20230103	7820	-20.84	20220803	5010	23.55	20221017	2.01	N	225530	500	181 억		330438	N	N	0	N	00	N
134	20230707	120842	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6200	20	2	0.32	148184600	23981	25.55	6180	6300	6120	8030	4330	6180	6179.25	0.91	0	-10597	6520	6350	6260	6090	6000	6305	6045	182	1850	500	4690	10	1	36338727	2253	18.67	2.53	12	0.07	332.00	2447.00	7820	20220803	-20.72	5010	20221017	23.75	7370	-15.88	20230413	5330	16.32	20230103	7820	-20.72	20220803	5010	23.75	20221017	2.01	N	225530	500	181 억		330438	N	N	0	N	00	N
135	20230707	110845	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6150	-30	5	-0.49	125018740	20225	21.55	6180	6300	6120	8030	4330	6180	6181.40	0.91	0	-9476	6520	6350	6260	6090	6000	6305	6045	182	1850	500	4690	10	1	36338727	2235	18.52	2.51	12	0.06	332.00	2447.00	7820	20220803	-21.36	5010	20221017	22.75	7370	-16.55	20230413	5330	15.38	20230103	7820	-21.36	20220803	5010	22.75	20221017	2.01	N	225530	500	181 억		330438	N	N	0	N	00	N
136	20230707	100835	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6120	-60	5	-0.97	101046010	16321	17.39	6180	6300	6120	8030	4330	6180	6191.17	0.91	0	-10251	6520	6350	6260	6090	6000	6305	6045	182	1850	500	4690	10	1	36338727	2224	18.43	2.50	12	0.04	332.00	2447.00	7820	20220803	-21.74	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7820	-21.74	20220803	5010	22.16	20221017	2.01	N	225530	500	181 억		330438	N	N	0	N	00	N
137	20230707	090836	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6260	80	2	1.29	4384410	706	0.75	6180	6260	6180	8030	4330	6180	6210.21	0.91	0	-182	6520	6350	6260	6090	6000	6305	6045	182	1850	500	4690	10	1	36338727	2275	18.86	2.56	12	0.00	332.00	2447.00	7820	20220803	-19.95	5010	20221017	24.95	7370	-15.06	20230413	5330	17.45	20230103	7820	-19.95	20220803	5010	24.95	20221017	2.01	N	225530	500	181 억		330438	N	N	0	N	00	N
138	20230706	160835	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6180	-210	5	-3.29	587997820	93695	294.35	6390	6430	6170	8300	4480	6390	6275.66	0.93	0	-6509	6603	6496	6443	6336	6283	6470	6310	182	1910	500	4850	10	1	36338727	2246	18.61	2.53	12	0.26	332.00	2447.00	7820	20220803	-20.97	5010	20221017	23.35	7370	-16.15	20230413	5330	15.95	20230103	7820	-20.97	20220803	5010	23.35	20221017	2.00	N	225530	500	181 억		336956	N	N	0	N	00	N
139	20230706	150835	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6260	-130	5	-2.03	539132780	85816	269.60	6390	6430	6200	8300	4480	6390	6282.43	0.93	0	-7510	6603	6496	6443	6336	6283	6470	6310	182	1910	500	4850	10	1	36338727	2275	18.86	2.56	12	0.24	332.00	2447.00	7820	20220803	-19.95	5010	20221017	24.95	7370	-15.06	20230413	5330	17.45	20230103	7820	-19.95	20220803	5010	24.95	20221017	2.00	N	225530	500	181 억		336956	N	N	0	N	00	N
140	20230706	140836	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6240	-150	5	-2.35	484765680	77093	242.19	6390	6430	6200	8300	4480	6390	6288.06	0.93	0	-8888	6603	6496	6443	6336	6283	6470	6310	182	1910	500	4850	10	1	36338727	2268	18.80	2.55	12	0.21	332.00	2447.00	7820	20220803	-20.20	5010	20221017	24.55	7370	-15.33	20230413	5330	17.07	20230103	7820	-20.20	20220803	5010	24.55	20221017	2.00	N	225530	500	181 억		336956	N	N	0	N	00	N
141	20230706	130835	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6280	-110	5	-1.72	357883630	56772	178.35	6390	6430	6250	8300	4480	6390	6303.88	0.93	0	-9630	6603	6496	6443	6336	6283	6470	6310	182	1910	500	4850	10	1	36338727	2282	18.92	2.57	12	0.16	332.00	2447.00	7820	20220803	-19.69	5010	20221017	25.35	7370	-14.79	20230413	5330	17.82	20230103	7820	-19.69	20220803	5010	25.35	20221017	2.00	N	225530	500	181 억		336956	N	N	0	N	00	N
142	20230706	120821	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6280	-110	5	-1.72	317807200	50371	158.25	6390	6430	6260	8300	4480	6390	6309.33	0.93	0	-5642	6603	6496	6443	6336	6283	6470	6310	182	1910	500	4850	10	1	36338727	2282	18.92	2.57	12	0.14	332.00	2447.00	7820	20220803	-19.69	5010	20221017	25.35	7370	-14.79	20230413	5330	17.82	20230103	7820	-19.69	20220803	5010	25.35	20221017	2.00	N	225530	500	181 억		336956	N	N	0	N	00	N
143	20230706	110840	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6280	-110	5	-1.72	265942470	42103	132.27	6390	6430	6270	8300	4480	6390	6316.47	0.93	0	-2702	6603	6496	6443	6336	6283	6470	6310	182	1910	500	4850	10	1	36338727	2282	18.92	2.57	12	0.12	332.00	2447.00	7820	20220803	-19.69	5010	20221017	25.35	7370	-14.79	20230413	5330	17.82	20230103	7820	-19.69	20220803	5010	25.35	20221017	2.00	N	225530	500	181 억		336956	N	N	0	N	00	N
144	20230706	100835	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6330	-60	5	-0.94	164525320	25996	81.67	6390	6430	6280	8300	4480	6390	6328.87	0.93	0	-836	6603	6496	6443	6336	6283	6470	6310	182	1910	500	4850	10	1	36338727	2300	19.07	2.59	12	0.07	332.00	2447.00	7820	20220803	-19.05	5010	20221017	26.35	7370	-14.11	20230413	5330	18.76	20230103	7820	-19.05	20220803	5010	26.35	20221017	2.00	N	225530	500	181 억		336956	N	N	0	N	00	N
145	20230706	090833	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6360	-30	5	-0.47	22563030	3551	11.16	6390	6390	6340	8300	4480	6390	6353.99	0.93	0	195	6603	6496	6443	6336	6283	6470	6310	182	1910	500	4850	10	1	36338727	2311	19.16	2.60	12	0.01	332.00	2447.00	7820	20220803	-18.67	5010	20221017	26.95	7370	-13.70	20230413	5330	19.32	20230103	7820	-18.67	20220803	5010	26.95	20221017	2.00	N	225530	500	181 억		336956	N	N	0	N	00	N
146	20230705	160831	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6390	-110	5	-1.69	204205320	31696	77.95	6490	6550	6390	8450	4550	6500	6442.96	0.96	0	-13618	6653	6576	6523	6446	6393	6550	6420	182	1950	500	4940	10	1	36338727	2322	19.25	2.61	12	0.09	332.00	2447.00	7820	20220803	-18.29	5010	20221017	27.54	7370	-13.30	20230413	5330	19.89	20230103	7820	-18.29	20220803	5010	27.54	20221017	2.01	N	225530	500	181 억		350581	N	N	0	N	00	N
147	20230705	150827	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6450	-50	5	-0.77	152228680	23584	58.00	6490	6550	6420	8450	4550	6500	6454.74	0.96	0	-12879	6653	6576	6523	6446	6393	6550	6420	182	1950	500	4940	10	1	36338727	2344	19.43	2.64	12	0.06	332.00	2447.00	7820	20220803	-17.52	5010	20221017	28.74	7370	-12.48	20230413	5330	21.01	20230103	7820	-17.52	20220803	5010	28.74	20221017	2.01	N	225530	500	181 억		350581	N	N	0	N	00	N
148	20230705	140819	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6450	-50	5	-0.77	125558920	19434	47.79	6490	6550	6420	8450	4550	6500	6460.79	0.96	0	-11528	6653	6576	6523	6446	6393	6550	6420	182	1950	500	4940	10	1	36338727	2344	19.43	2.64	12	0.05	332.00	2447.00	7820	20220803	-17.52	5010	20221017	28.74	7370	-12.48	20230413	5330	21.01	20230103	7820	-17.52	20220803	5010	28.74	20221017	2.01	N	225530	500	181 억		350581	N	N	0	N	00	N
149	20230705	130821	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6480	-20	5	-0.31	92081350	14237	35.01	6490	6550	6430	8450	4550	6500	6467.75	0.96	0	-6746	6653	6576	6523	6446	6393	6550	6420	182	1950	500	4940	10	1	36338727	2355	19.52	2.65	12	0.04	332.00	2447.00	7820	20220803	-17.14	5010	20221017	29.34	7370	-12.08	20230413	5330	21.58	20230103	7820	-17.14	20220803	5010	29.34	20221017	2.01	N	225530	500	181 억		350581	N	N	0	N	00	N
150	20230705	120819	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6470	-30	5	-0.46	84841340	13115	32.25	6490	6550	6430	8450	4550	6500	6469.03	0.96	0	-5991	6653	6576	6523	6446	6393	6550	6420	182	1950	500	4940	10	1	36338727	2351	19.49	2.64	12	0.04	332.00	2447.00	7820	20220803	-17.26	5010	20221017	29.14	7370	-12.21	20230413	5330	21.39	20230103	7820	-17.26	20220803	5010	29.14	20221017	2.01	N	225530	500	181 억		350581	N	N	0	N	00	N
151	20230705	110829	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6490	-10	5	-0.15	58094300	8966	22.05	6490	6550	6450	8450	4550	6500	6479.40	0.96	0	-2908	6653	6576	6523	6446	6393	6550	6420	182	1950	500	4940	10	1	36338727	2358	19.55	2.65	12	0.02	332.00	2447.00	7820	20220803	-17.01	5010	20221017	29.54	7370	-11.94	20230413	5330	21.76	20230103	7820	-17.01	20220803	5010	29.54	20221017	2.01	N	225530	500	181 억		350581	N	N	0	N	00	N
152	20230705	100822	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6500	0	3	0.00	26518340	4086	10.05	6490	6550	6470	8450	4550	6500	6490.05	0.96	0	-732	6653	6576	6523	6446	6393	6550	6420	182	1950	500	4940	10	1	36338727	2362	19.58	2.66	12	0.01	332.00	2447.00	7820	20220803	-16.88	5010	20221017	29.74	7370	-11.80	20230413	5330	21.95	20230103	7820	-16.88	20220803	5010	29.74	20221017	2.01	N	225530	500	181 억		350581	N	N	0	N	00	N
153	20230705	090821	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6540	40	2	0.62	2710540	417	1.03	6490	6550	6490	8450	4550	6500	6500.10	0.96	0	-100	6653	6576	6523	6446	6393	6550	6420	182	1950	500	4940	10	1	36338727	2377	19.70	2.67	12	0.00	332.00	2447.00	7820	20220803	-16.37	5010	20221017	30.54	7370	-11.26	20230413	5330	22.70	20230103	7820	-16.37	20220803	5010	30.54	20221017	2.01	N	225530	500	181 억		350581	N	N	0	N	00	N
154	20230704	160817	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6500	-10	5	-0.15	262115250	40344	94.99	6550	6600	6470	8460	4560	6510	6497.01	0.96	0	3076	6623	6566	6493	6436	6363	6595	6465	182	1950	500	4940	10	1	36338727	2362	19.58	2.66	12	0.11	332.00	2447.00	7820	20220803	-16.88	5010	20221017	29.74	7370	-11.80	20230413	5330	21.95	20230103	7820	-16.88	20220803	5010	29.74	20221017	2.01	N	225530	500	181 억		347513	N	N	0	N	00	N
155	20230704	150809	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6520	10	2	0.15	254428640	39162	92.20	6550	6600	6470	8460	4560	6510	6496.82	0.96	0	2751	6623	6566	6493	6436	6363	6595	6465	182	1950	500	4940	10	1	36338727	2369	19.64	2.66	12	0.11	332.00	2447.00	7820	20220803	-16.62	5010	20221017	30.14	7370	-11.53	20230413	5330	22.33	20230103	7820	-16.62	20220803	5010	30.14	20221017	2.01	N	225530	500	181 억		347513	N	N	0	N	00	N
156	20230704	140812	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6520	10	2	0.15	231845310	35695	84.04	6550	6600	6470	8460	4560	6510	6495.18	0.96	0	2563	6623	6566	6493	6436	6363	6595	6465	182	1950	500	4940	10	1	36338727	2369	19.64	2.66	12	0.10	332.00	2447.00	7820	20220803	-16.62	5010	20221017	30.14	7370	-11.53	20230413	5330	22.33	20230103	7820	-16.62	20220803	5010	30.14	20221017	2.01	N	225530	500	181 억		347513	N	N	0	N	00	N
157	20230704	130801	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6490	-20	5	-0.31	152078700	23409	55.11	6550	6600	6470	8460	4560	6510	6496.59	0.96	0	1218	6623	6566	6493	6436	6363	6595	6465	182	1950	500	4940	10	1	36338727	2358	19.55	2.65	12	0.06	332.00	2447.00	7820	20220803	-17.01	5010	20221017	29.54	7370	-11.94	20230413	5330	21.76	20230103	7820	-17.01	20220803	5010	29.54	20221017	2.01	N	225530	500	181 억		347513	N	N	0	N	00	N
158	20230704	120811	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6500	-10	5	-0.15	117948350	18149	42.73	6550	6600	6470	8460	4560	6510	6498.89	0.96	0	-291	6623	6566	6493	6436	6363	6595	6465	182	1950	500	4940	10	1	36338727	2362	19.58	2.66	12	0.05	332.00	2447.00	7820	20220803	-16.88	5010	20221017	29.74	7370	-11.80	20230413	5330	21.95	20230103	7820	-16.88	20220803	5010	29.74	20221017	2.01	N	225530	500	181 억		347513	N	N	0	N	00	N
159	20230704	110805	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6510	0	3	0.00	80108340	12314	28.99	6550	6600	6470	8460	4560	6510	6505.47	0.96	0	-2427	6623	6566	6493	6436	6363	6595	6465	182	1950	500	4940	10	1	36338727	2366	19.61	2.66	12	0.03	332.00	2447.00	7820	20220803	-16.75	5010	20221017	29.94	7370	-11.67	20230413	5330	22.14	20230103	7820	-16.75	20220803	5010	29.94	20221017	2.01	N	225530	500	181 억		347513	N	N	0	N	00	N
160	20230704	100802	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6480	-30	5	-0.46	62981500	9677	22.78	6550	6600	6470	8460	4560	6510	6508.37	0.96	0	-2075	6623	6566	6493	6436	6363	6595	6465	182	1950	500	4940	10	1	36338727	2355	19.52	2.65	12	0.03	332.00	2447.00	7820	20220803	-17.14	5010	20221017	29.34	7370	-12.08	20230413	5330	21.58	20230103	7820	-17.14	20220803	5010	29.34	20221017	2.01	N	225530	500	181 억		347513	N	N	0	N	00	N
161	20230704	090801	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6550	40	2	0.61	9811740	1501	3.53	6550	6600	6520	8460	4560	6510	6536.80	0.96	0	-1320	6623	6566	6493	6436	6363	6595	6465	182	1950	500	4940	10	1	36338727	2380	19.73	2.68	12	0.00	332.00	2447.00	7820	20220803	-16.24	5010	20221017	30.74	7370	-11.13	20230413	5330	22.89	20230103	7820	-16.24	20220803	5010	30.74	20221017	2.01	N	225530	500	181 억		347513	N	N	0	N	00	N
162	20230703	160754	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6510	60	2	0.93	274997820	42296	200.63	6420	6550	6420	8380	4520	6450	6501.74	0.91	0	14777	6683	6566	6483	6366	6283	6625	6425	182	1930	500	4900	10	1	36338727	2366	19.61	2.66	12	0.12	332.00	2447.00	7820	20220803	-16.75	5010	20221017	29.94	7370	-11.67	20230413	5330	22.14	20230103	7820	-16.75	20220803	5010	29.94	20221017	2.01	N	225530	500	181 억		331489	N	N	0	N	00	N
163	20230703	150802	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6500	50	2	0.78	263227760	40483	192.03	6420	6550	6420	8380	4520	6450	6502.18	0.91	0	13926	6683	6566	6483	6366	6283	6625	6425	182	1930	500	4900	10	1	36338727	2362	19.58	2.66	12	0.11	332.00	2447.00	7820	20220803	-16.88	5010	20221017	29.74	7370	-11.80	20230413	5330	21.95	20230103	7820	-16.88	20220803	5010	29.74	20221017	2.01	N	225530	500	181 억		331489	N	N	0	N	00	N
164	20230703	140801	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6520	70	2	1.09	233804520	35951	170.53	6420	6550	6420	8380	4520	6450	6503.42	0.91	0	12433	6683	6566	6483	6366	6283	6625	6425	182	1930	500	4900	10	1	36338727	2369	19.64	2.66	12	0.10	332.00	2447.00	7820	20220803	-16.62	5010	20221017	30.14	7370	-11.53	20230413	5330	22.33	20230103	7820	-16.62	20220803	5010	30.14	20221017	2.01	N	225530	500	181 억		331489	N	N	0	N	00	N
165	20230703	130754	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6520	70	2	1.09	225855250	34727	164.72	6420	6550	6420	8380	4520	6450	6503.74	0.91	0	11933	6683	6566	6483	6366	6283	6625	6425	182	1930	500	4900	10	1	36338727	2369	19.64	2.66	12	0.10	332.00	2447.00	7820	20220803	-16.62	5010	20221017	30.14	7370	-11.53	20230413	5330	22.33	20230103	7820	-16.62	20220803	5010	30.14	20221017	2.01	N	225530	500	181 억		331489	N	N	0	N	00	N
166	20230703	120803	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6530	80	2	1.24	210117860	32302	153.22	6420	6550	6420	8380	4520	6450	6504.79	0.91	0	12012	6683	6566	6483	6366	6283	6625	6425	182	1930	500	4900	10	1	36338727	2373	19.67	2.67	12	0.09	332.00	2447.00	7820	20220803	-16.50	5010	20221017	30.34	7370	-11.40	20230413	5330	22.51	20230103	7820	-16.50	20220803	5010	30.34	20221017	2.01	N	225530	500	181 억		331489	N	N	0	N	00	N
167	20230703	110757	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6530	80	2	1.24	144097040	22182	105.22	6420	6540	6420	8380	4520	6450	6496.12	0.91	0	9719	6683	6566	6483	6366	6283	6625	6425	182	1930	500	4900	10	1	36338727	2373	19.67	2.67	12	0.06	332.00	2447.00	7820	20220803	-16.50	5010	20221017	30.34	7370	-11.40	20230413	5330	22.51	20230103	7820	-16.50	20220803	5010	30.34	20221017	2.01	N	225530	500	181 억		331489	N	N	0	N	00	N
168	20230703	100746	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6520	70	2	1.09	72998080	11250	53.36	6420	6540	6420	8380	4520	6450	6488.72	0.91	0	3040	6683	6566	6483	6366	6283	6625	6425	182	1930	500	4900	10	1	36338727	2369	19.64	2.66	12	0.03	332.00	2447.00	7820	20220803	-16.62	5010	20221017	30.14	7370	-11.53	20230413	5330	22.33	20230103	7820	-16.62	20220803	5010	30.14	20221017	2.01	N	225530	500	181 억		331489	N	N	0	N	00	N
169	20230703	090754	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6490	40	2	0.62	5711350	881	4.18	6420	6490	6420	8380	4520	6450	6482.80	0.91	0	-455	6683	6566	6483	6366	6283	6625	6425	182	1930	500	4900	10	1	36338727	2358	19.55	2.65	12	0.00	332.00	2447.00	7820	20220803	-17.01	5010	20221017	29.54	7370	-11.94	20230413	5330	21.76	20230103	7820	-17.01	20220803	5010	29.54	20221017	2.01	N	225530	500	181 억		331489	N	N	0	N	00	N