KissMeData/225530/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161008	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6130	-60	5	-0.97	197306540	32138	99.52	6220	6240	6100	8040	4340	6190	6139.35	0.84	0	-2006	6263	6226	6163	6126	6063	6245	6145	182	1850	500	4700	10	1	36338727	2228	18.46	2.51	12	0.09	332.00	2447.00	7370	20230413	-16.82	5010	20221017	22.36	7370	-16.82	20230413	5330	15.01	20230103	7370	-16.82	20230413	5010	22.36	20221017	2.05	N	225530	500	181 억		306049	N	N	0	N	00	N
3	20230831	151246	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6130	-60	5	-0.97	196595780	32022	99.16	6220	6240	6100	8040	4340	6190	6139.40	0.84	0	-1989	6263	6226	6163	6126	6063	6245	6145	182	1850	500	4700	10	1	36338727	2228	18.46	2.51	12	0.09	332.00	2447.00	7370	20230413	-16.82	5010	20221017	22.36	7370	-16.82	20230413	5330	15.01	20230103	7370	-16.82	20230413	5010	22.36	20221017	2.05	N	225530	500	181 억		306049	N	N	0	N	00	N
4	20230831	141356	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6150	-40	5	-0.65	188528650	30704	95.08	6220	6240	6100	8040	4340	6190	6140.20	0.84	0	-766	6263	6226	6163	6126	6063	6245	6145	182	1850	500	4700	10	1	36338727	2235	18.52	2.51	12	0.08	332.00	2447.00	7370	20230413	-16.55	5010	20221017	22.75	7370	-16.55	20230413	5330	15.38	20230103	7370	-16.55	20230413	5010	22.75	20221017	2.05	N	225530	500	181 억		306049	N	N	0	N	00	N
5	20230831	131320	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6150	-40	5	-0.65	186134710	30314	93.87	6220	6240	6100	8040	4340	6190	6140.22	0.84	0	-598	6263	6226	6163	6126	6063	6245	6145	182	1850	500	4700	10	1	36338727	2235	18.52	2.51	12	0.08	332.00	2447.00	7370	20230413	-16.55	5010	20221017	22.75	7370	-16.55	20230413	5330	15.38	20230103	7370	-16.55	20230413	5010	22.75	20221017	2.05	N	225530	500	181 억		306049	N	N	0	N	00	N
6	20230831	121407	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6150	-40	5	-0.65	146491480	23831	73.80	6220	6240	6100	8040	4340	6190	6147.10	0.84	0	-1027	6263	6226	6163	6126	6063	6245	6145	182	1850	500	4700	10	1	36338727	2235	18.52	2.51	12	0.07	332.00	2447.00	7370	20230413	-16.55	5010	20221017	22.75	7370	-16.55	20230413	5330	15.38	20230103	7370	-16.55	20230413	5010	22.75	20221017	2.05	N	225530	500	181 억		306049	N	N	0	N	00	N
7	20230831	111839	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6130	-60	5	-0.97	107611480	17469	54.10	6220	6240	6120	8040	4340	6190	6160.14	0.84	0	-1632	6263	6226	6163	6126	6063	6245	6145	182	1850	500	4700	10	1	36338727	2228	18.46	2.51	12	0.05	332.00	2447.00	7370	20230413	-16.82	5010	20221017	22.36	7370	-16.82	20230413	5330	15.01	20230103	7370	-16.82	20230413	5010	22.36	20221017	2.05	N	225530	500	181 억		306049	N	N	0	N	00	N
8	20230831	101455	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6130	-60	5	-0.97	83819390	13585	42.07	6220	6240	6130	8040	4340	6190	6170.00	0.84	0	-1085	6263	6226	6163	6126	6063	6245	6145	182	1850	500	4700	10	1	36338727	2228	18.46	2.51	12	0.04	332.00	2447.00	7370	20230413	-16.82	5010	20221017	22.36	7370	-16.82	20230413	5330	15.01	20230103	7370	-16.82	20230413	5010	22.36	20221017	2.05	N	225530	500	181 억		306049	N	N	0	N	00	N
9	20230831	091324	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6210	20	2	0.32	22558670	3655	11.32	6220	6230	6150	8040	4340	6190	6172.00	0.84	0	512	6263	6226	6163	6126	6063	6245	6145	182	1850	500	4700	10	1	36338727	2257	18.70	2.54	12	0.01	332.00	2447.00	7370	20230413	-15.74	5010	20221017	23.95	7370	-15.74	20230413	5330	16.51	20230103	7370	-15.74	20230413	5010	23.95	20221017	2.05	N	225530	500	181 억		306049	N	N	0	N	00	N
10	20230830	161012	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6190	70	2	1.14	198746290	32288	85.21	6100	6200	6100	7950	4290	6120	6155.42	0.83	0	2903	6266	6192	6146	6072	6026	6230	6110	182	1830	500	4650	10	1	36338727	2249	18.64	2.53	12	0.09	332.00	2447.00	7370	20230413	-16.01	5010	20221017	23.55	7370	-16.01	20230413	5330	16.14	20230103	7370	-16.01	20230413	5010	23.55	20221017	2.06	N	225530	500	181 억		303116	N	N	0	N	00	N
11	20230830	151224	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6190	70	2	1.14	196595500	31940	84.29	6100	6200	6100	7950	4290	6120	6155.15	0.83	0	2940	6266	6192	6146	6072	6026	6230	6110	182	1830	500	4650	10	1	36338727	2249	18.64	2.53	12	0.09	332.00	2447.00	7370	20230413	-16.01	5010	20221017	23.55	7370	-16.01	20230413	5330	16.14	20230103	7370	-16.01	20230413	5010	23.55	20221017	2.06	N	225530	500	181 억		303116	N	N	0	N	00	N
12	20230830	141314	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6190	70	2	1.14	182237120	29618	78.17	6100	6200	6100	7950	4290	6120	6152.92	0.83	0	3015	6266	6192	6146	6072	6026	6230	6110	182	1830	500	4650	10	1	36338727	2249	18.64	2.53	12	0.08	332.00	2447.00	7370	20230413	-16.01	5010	20221017	23.55	7370	-16.01	20230413	5330	16.14	20230103	7370	-16.01	20230413	5010	23.55	20221017	2.06	N	225530	500	181 억		303116	N	N	0	N	00	N
13	20230830	131303	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6150	30	2	0.49	110220840	17939	47.34	6100	6200	6100	7950	4290	6120	6144.20	0.83	0	-1201	6266	6192	6146	6072	6026	6230	6110	182	1830	500	4650	10	1	36338727	2235	18.52	2.51	12	0.05	332.00	2447.00	7370	20230413	-16.55	5010	20221017	22.75	7370	-16.55	20230413	5330	15.38	20230103	7370	-16.55	20230413	5010	22.75	20221017	2.06	N	225530	500	181 억		303116	N	N	0	N	00	N
14	20230830	121317	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6140	20	2	0.33	98256320	15987	42.19	6100	6200	6100	7950	4290	6120	6146.01	0.83	0	-212	6266	6192	6146	6072	6026	6230	6110	182	1830	500	4650	10	1	36338727	2231	18.49	2.51	12	0.04	332.00	2447.00	7370	20230413	-16.69	5010	20221017	22.55	7370	-16.69	20230413	5330	15.20	20230103	7370	-16.69	20230413	5010	22.55	20221017	2.06	N	225530	500	181 억		303116	N	N	0	N	00	N
15	20230830	111823	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6150	30	2	0.49	96966110	15777	41.64	6100	6200	6100	7950	4290	6120	6146.04	0.83	0	-137	6266	6192	6146	6072	6026	6230	6110	182	1830	500	4650	10	1	36338727	2235	18.52	2.51	12	0.04	332.00	2447.00	7370	20230413	-16.55	5010	20221017	22.75	7370	-16.55	20230413	5330	15.38	20230103	7370	-16.55	20230413	5010	22.75	20221017	2.06	N	225530	500	181 억		303116	N	N	0	N	00	N
16	20230830	101355	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6140	20	2	0.33	48554180	7913	20.88	6100	6200	6100	7950	4290	6120	6136.00	0.83	0	162	6266	6192	6146	6072	6026	6230	6110	182	1830	500	4650	10	1	36338727	2231	18.49	2.51	12	0.02	332.00	2447.00	7370	20230413	-16.69	5010	20221017	22.55	7370	-16.69	20230413	5330	15.20	20230103	7370	-16.69	20230413	5010	22.55	20221017	2.06	N	225530	500	181 억		303116	N	N	0	N	00	N
17	20230830	091257	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6160	40	2	0.65	18437200	3008	7.94	6100	6200	6100	7950	4290	6120	6129.39	0.83	0	1395	6266	6192	6146	6072	6026	6230	6110	182	1830	500	4650	10	1	36338727	2238	18.55	2.52	12	0.01	332.00	2447.00	7370	20230413	-16.42	5010	20221017	22.95	7370	-16.42	20230413	5330	15.57	20230103	7370	-16.42	20230413	5010	22.95	20221017	2.06	N	225530	500	181 억		303116	N	N	0	N	00	N
18	20230829	161005	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6120	10	2	0.16	232114490	37844	115.40	6110	6220	6100	7940	4280	6110	6133.46	0.81	0	8953	6223	6166	6103	6046	5983	6195	6075	182	1830	500	4640	10	1	36338727	2224	18.43	2.50	12	0.10	332.00	2447.00	7370	20230413	-16.96	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7370	-16.96	20230413	5010	22.16	20221017	2.06	N	225530	500	181 억		294163	N	N	0	N	00	N
19	20230829	151231	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6160	50	2	0.82	229965190	37493	114.33	6110	6220	6100	7940	4280	6110	6133.55	0.81	0	8967	6223	6166	6103	6046	5983	6195	6075	182	1830	500	4640	10	1	36338727	2238	18.55	2.52	12	0.10	332.00	2447.00	7370	20230413	-16.42	5010	20221017	22.95	7370	-16.42	20230413	5330	15.57	20230103	7370	-16.42	20230413	5010	22.95	20221017	2.06	N	225530	500	181 억		294163	N	N	0	N	00	N
20	20230829	141357	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6120	10	2	0.16	216118160	35237	107.45	6110	6220	6100	7940	4280	6110	6133.27	0.81	0	8886	6223	6166	6103	6046	5983	6195	6075	182	1830	500	4640	10	1	36338727	2224	18.43	2.50	12	0.10	332.00	2447.00	7370	20230413	-16.96	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7370	-16.96	20230413	5010	22.16	20221017	2.06	N	225530	500	181 억		294163	N	N	0	N	00	N
21	20230829	131259	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6120	10	2	0.16	175256950	28596	87.20	6110	6160	6100	7940	4280	6110	6128.72	0.81	0	10601	6223	6166	6103	6046	5983	6195	6075	182	1830	500	4640	10	1	36338727	2224	18.43	2.50	12	0.08	332.00	2447.00	7370	20230413	-16.96	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7370	-16.96	20230413	5010	22.16	20221017	2.06	N	225530	500	181 억		294163	N	N	0	N	00	N
22	20230829	121351	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6140	30	2	0.49	152719340	24919	75.99	6110	6160	6100	7940	4280	6110	6128.63	0.81	0	9218	6223	6166	6103	6046	5983	6195	6075	182	1830	500	4640	10	1	36338727	2231	18.49	2.51	12	0.07	332.00	2447.00	7370	20230413	-16.69	5010	20221017	22.55	7370	-16.69	20230413	5330	15.20	20230103	7370	-16.69	20230413	5010	22.55	20221017	2.06	N	225530	500	181 억		294163	N	N	0	N	00	N
23	20230829	112034	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6150	40	2	0.65	130915530	21371	65.17	6110	6160	6100	7940	4280	6110	6125.85	0.81	0	9219	6223	6166	6103	6046	5983	6195	6075	182	1830	500	4640	10	1	36338727	2235	18.52	2.51	12	0.06	332.00	2447.00	7370	20230413	-16.55	5010	20221017	22.75	7370	-16.55	20230413	5330	15.38	20230103	7370	-16.55	20230413	5010	22.75	20221017	2.06	N	225530	500	181 억		294163	N	N	0	N	00	N
24	20230829	101451	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6130	20	2	0.33	73996050	12089	36.86	6110	6160	6100	7940	4280	6110	6120.94	0.81	0	4757	6223	6166	6103	6046	5983	6195	6075	182	1830	500	4640	10	1	36338727	2228	18.46	2.51	12	0.03	332.00	2447.00	7370	20230413	-16.82	5010	20221017	22.36	7370	-16.82	20230413	5330	15.01	20230103	7370	-16.82	20230413	5010	22.36	20221017	2.06	N	225530	500	181 억		294163	N	N	0	N	00	N
25	20230829	090950	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6120	10	2	0.16	25381560	4141	12.63	6110	6160	6110	7940	4280	6110	6129.33	0.81	0	2073	6223	6166	6103	6046	5983	6195	6075	182	1830	500	4640	10	1	36338727	2224	18.43	2.50	12	0.01	332.00	2447.00	7370	20230413	-16.96	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7370	-16.96	20230413	5010	22.16	20221017	2.06	N	225530	500	181 억		294163	N	N	0	N	00	N
26	20230828	160937	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6110	10	2	0.16	199869470	32792	73.90	6100	6160	6040	7930	4270	6100	6095.06	0.79	0	6336	6273	6186	6143	6056	6013	6165	6035	182	1830	500	4630	10	1	36338727	2220	18.40	2.50	12	0.09	332.00	2447.00	7370	20230413	-17.10	5010	20221017	21.96	7370	-17.10	20230413	5330	14.63	20230103	7370	-17.10	20230413	5010	21.96	20221017	2.08	N	225530	500	181 억		287827	N	N	0	N	00	N
27	20230828	150947	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6120	20	2	0.33	193228130	31706	71.45	6100	6160	6040	7930	4270	6100	6094.36	0.79	0	6286	6273	6186	6143	6056	6013	6165	6035	182	1830	500	4630	10	1	36338727	2224	18.43	2.50	12	0.09	332.00	2447.00	7370	20230413	-16.96	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7370	-16.96	20230413	5010	22.16	20221017	2.08	N	225530	500	181 억		287827	N	N	0	N	00	N
28	20230828	140949	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6120	20	2	0.33	178973220	29374	66.19	6100	6160	6040	7930	4270	6100	6092.90	0.79	0	4366	6273	6186	6143	6056	6013	6165	6035	182	1830	500	4630	10	1	36338727	2224	18.43	2.50	12	0.08	332.00	2447.00	7370	20230413	-16.96	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7370	-16.96	20230413	5010	22.16	20221017	2.08	N	225530	500	181 억		287827	N	N	0	N	00	N
29	20230828	130958	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6120	20	2	0.33	163264540	26804	60.40	6100	6160	6040	7930	4270	6100	6091.03	0.79	0	3649	6273	6186	6143	6056	6013	6165	6035	182	1830	500	4630	10	1	36338727	2224	18.43	2.50	12	0.07	332.00	2447.00	7370	20230413	-16.96	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7370	-16.96	20230413	5010	22.16	20221017	2.08	N	225530	500	181 억		287827	N	N	0	N	00	N
30	20230828	120950	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6110	10	2	0.16	149463740	24549	55.32	6100	6160	6040	7930	4270	6100	6088.36	0.79	0	3907	6273	6186	6143	6056	6013	6165	6035	182	1830	500	4630	10	1	36338727	2220	18.40	2.50	12	0.07	332.00	2447.00	7370	20230413	-17.10	5010	20221017	21.96	7370	-17.10	20230413	5330	14.63	20230103	7370	-17.10	20230413	5010	21.96	20221017	2.08	N	225530	500	181 억		287827	N	N	0	N	00	N
31	20230828	110945	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6110	10	2	0.16	118568010	19489	43.92	6100	6160	6040	7930	4270	6100	6083.79	0.79	0	4328	6273	6186	6143	6056	6013	6165	6035	182	1830	500	4630	10	1	36338727	2220	18.40	2.50	12	0.05	332.00	2447.00	7370	20230413	-17.10	5010	20221017	21.96	7370	-17.10	20230413	5330	14.63	20230103	7370	-17.10	20230413	5010	21.96	20221017	2.08	N	225530	500	181 억		287827	N	N	0	N	00	N
32	20230828	100935	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6090	-10	5	-0.16	75752110	12469	28.10	6100	6160	6040	7930	4270	6100	6075.12	0.79	0	3774	6273	6186	6143	6056	6013	6165	6035	182	1830	500	4630	10	1	36338727	2213	18.34	2.49	12	0.03	332.00	2447.00	7370	20230413	-17.37	5010	20221017	21.56	7370	-17.37	20230413	5330	14.26	20230103	7370	-17.37	20230413	5010	21.56	20221017	2.08	N	225530	500	181 억		287827	N	N	0	N	00	N
33	20230828	090948	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6100	0	3	0.00	28820640	4750	10.70	6100	6100	6040	7930	4270	6100	6067.09	0.79	0	3129	6273	6186	6143	6056	6013	6165	6035	182	1830	500	4630	10	1	36338727	2217	18.37	2.49	12	0.01	332.00	2447.00	7370	20230413	-17.23	5010	20221017	21.76	7370	-17.23	20230413	5330	14.45	20230103	7370	-17.23	20230413	5010	21.76	20221017	2.08	N	225530	500	181 억		287827	N	N	0	N	00	N
34	20230825	160941	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6100	-40	5	-0.65	270450260	43918	35.92	6140	6230	6100	7980	4300	6140	6158.22	0.79	0	-82	6320	6230	6140	6050	5960	6275	6095	182	1840	500	4660	10	1	36338727	2217	18.37	2.49	12	0.12	332.00	2447.00	7370	20230413	-17.23	5010	20221017	21.76	7370	-17.23	20230413	5330	14.45	20230103	7370	-17.23	20230413	5010	21.76	20221017	2.05	N	225530	500	181 억		287847	N	N	0	N	00	N
35	20230825	150948	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6140	0	3	0.00	246639660	40021	32.73	6140	6230	6110	7980	4300	6140	6162.76	0.79	0	567	6320	6230	6140	6050	5960	6275	6095	182	1840	500	4660	10	1	36338727	2231	18.49	2.51	12	0.11	332.00	2447.00	7370	20230413	-16.69	5010	20221017	22.55	7370	-16.69	20230413	5330	15.20	20230103	7370	-16.69	20230413	5010	22.55	20221017	2.05	N	225530	500	181 억		287847	N	N	0	N	00	N
36	20230825	140946	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6150	10	2	0.16	231324510	37523	30.69	6140	6230	6110	7980	4300	6140	6164.87	0.79	0	399	6320	6230	6140	6050	5960	6275	6095	182	1840	500	4660	10	1	36338727	2235	18.52	2.51	12	0.10	332.00	2447.00	7370	20230413	-16.55	5010	20221017	22.75	7370	-16.55	20230413	5330	15.38	20230103	7370	-16.55	20230413	5010	22.75	20221017	2.05	N	225530	500	181 억		287847	N	N	0	N	00	N
37	20230825	130941	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6140	0	3	0.00	210209580	34086	27.88	6140	6230	6110	7980	4300	6140	6167.04	0.79	0	403	6320	6230	6140	6050	5960	6275	6095	182	1840	500	4660	10	1	36338727	2231	18.49	2.51	12	0.09	332.00	2447.00	7370	20230413	-16.69	5010	20221017	22.55	7370	-16.69	20230413	5330	15.20	20230103	7370	-16.69	20230413	5010	22.55	20221017	2.05	N	225530	500	181 억		287847	N	N	0	N	00	N
38	20230825	120943	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6140	0	3	0.00	188278910	30508	24.95	6140	6230	6130	7980	4300	6140	6171.46	0.79	0	82	6320	6230	6140	6050	5960	6275	6095	182	1840	500	4660	10	1	36338727	2231	18.49	2.51	12	0.08	332.00	2447.00	7370	20230413	-16.69	5010	20221017	22.55	7370	-16.69	20230413	5330	15.20	20230103	7370	-16.69	20230413	5010	22.55	20221017	2.05	N	225530	500	181 억		287847	N	N	0	N	00	N
39	20230825	110942	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6180	40	2	0.65	148469700	24037	19.66	6140	6230	6130	7980	4300	6140	6176.72	0.79	0	1732	6320	6230	6140	6050	5960	6275	6095	182	1840	500	4660	10	1	36338727	2246	18.61	2.53	12	0.07	332.00	2447.00	7370	20230413	-16.15	5010	20221017	23.35	7370	-16.15	20230413	5330	15.95	20230103	7370	-16.15	20230413	5010	23.35	20221017	2.05	N	225530	500	181 억		287847	N	N	0	N	00	N
40	20230825	100947	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6190	50	2	0.81	124355610	20135	16.47	6140	6230	6130	7980	4300	6140	6176.09	0.79	0	1854	6320	6230	6140	6050	5960	6275	6095	182	1840	500	4660	10	1	36338727	2249	18.64	2.53	12	0.06	332.00	2447.00	7370	20230413	-16.01	5010	20221017	23.55	7370	-16.01	20230413	5330	16.14	20230103	7370	-16.01	20230413	5010	23.55	20221017	2.05	N	225530	500	181 억		287847	N	N	0	N	00	N
41	20230825	090939	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6160	20	2	0.33	27120380	4403	3.60	6140	6230	6130	7980	4300	6140	6159.53	0.79	0	786	6320	6230	6140	6050	5960	6275	6095	182	1840	500	4660	10	1	36338727	2238	18.55	2.52	12	0.01	332.00	2447.00	7370	20230413	-16.42	5010	20221017	22.95	7370	-16.42	20230413	5330	15.57	20230103	7370	-16.42	20230413	5010	22.95	20221017	2.05	N	225530	500	181 억		287847	N	N	0	N	00	N
42	20230824	160934	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6140	130	2	2.16	747137250	121764	353.25	6050	6230	6050	7810	4210	6010	6135.95	0.71	0	28805	6163	6086	6013	5936	5863	6125	5975	182	1800	500	4560	10	1	36338727	2231	18.49	2.51	12	0.34	332.00	2447.00	7370	20230413	-16.69	5010	20221017	22.55	7370	-16.69	20230413	5330	15.20	20230103	7370	-16.69	20230413	5010	22.55	20221017	2.07	N	225530	500	181 억		259103	N	N	0	N	00	N
43	20230824	150934	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6140	130	2	2.16	727835160	118614	344.11	6050	6230	6050	7810	4210	6010	6136.17	0.71	0	28674	6163	6086	6013	5936	5863	6125	5975	182	1800	500	4560	10	1	36338727	2231	18.49	2.51	12	0.33	332.00	2447.00	7370	20230413	-16.69	5010	20221017	22.55	7370	-16.69	20230413	5330	15.20	20230103	7370	-16.69	20230413	5010	22.55	20221017	2.07	N	225530	500	181 억		259103	N	N	0	N	00	N
44	20230824	140935	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6110	100	2	1.66	708411480	115441	334.90	6050	6230	6050	7810	4210	6010	6136.57	0.71	0	28106	6163	6086	6013	5936	5863	6125	5975	182	1800	500	4560	10	1	36338727	2220	18.40	2.50	12	0.32	332.00	2447.00	7370	20230413	-17.10	5010	20221017	21.96	7370	-17.10	20230413	5330	14.63	20230103	7370	-17.10	20230413	5010	21.96	20221017	2.07	N	225530	500	181 억		259103	N	N	0	N	00	N
45	20230824	130938	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6140	130	2	2.16	670845950	109280	317.03	6050	6230	6050	7810	4210	6010	6138.78	0.71	0	27698	6163	6086	6013	5936	5863	6125	5975	182	1800	500	4560	10	1	36338727	2231	18.49	2.51	12	0.30	332.00	2447.00	7370	20230413	-16.69	5010	20221017	22.55	7370	-16.69	20230413	5330	15.20	20230103	7370	-16.69	20230413	5010	22.55	20221017	2.07	N	225530	500	181 억		259103	N	N	0	N	00	N
46	20230824	120941	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6150	140	2	2.33	654520590	106613	309.29	6050	6230	6050	7810	4210	6010	6139.22	0.71	0	27698	6163	6086	6013	5936	5863	6125	5975	182	1800	500	4560	10	1	36338727	2235	18.52	2.51	12	0.29	332.00	2447.00	7370	20230413	-16.55	5010	20221017	22.75	7370	-16.55	20230413	5330	15.38	20230103	7370	-16.55	20230413	5010	22.75	20221017	2.07	N	225530	500	181 억		259103	N	N	0	N	00	N
47	20230824	110937	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6200	190	2	3.16	473374430	76987	223.34	6050	6230	6050	7810	4210	6010	6148.76	0.71	0	12396	6163	6086	6013	5936	5863	6125	5975	182	1800	500	4560	10	1	36338727	2253	18.67	2.53	12	0.21	332.00	2447.00	7370	20230413	-15.88	5010	20221017	23.75	7370	-15.88	20230413	5330	16.32	20230103	7370	-15.88	20230413	5010	23.75	20221017	2.07	N	225530	500	181 억		259103	N	N	0	N	00	N
48	20230824	100933	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6120	110	2	1.83	180234080	29527	85.66	6050	6180	6050	7810	4210	6010	6104.04	0.71	0	3234	6163	6086	6013	5936	5863	6125	5975	182	1800	500	4560	10	1	36338727	2224	18.43	2.50	12	0.08	332.00	2447.00	7370	20230413	-16.96	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7370	-16.96	20230413	5010	22.16	20221017	2.07	N	225530	500	181 억		259103	N	N	0	N	00	N
49	20230824	090936	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6130	120	2	2.00	101035550	16582	48.11	6050	6130	6050	7810	4210	6010	6093.09	0.71	0	3109	6163	6086	6013	5936	5863	6125	5975	182	1800	500	4560	10	1	36338727	2228	18.46	2.51	12	0.05	332.00	2447.00	7370	20230413	-16.82	5010	20221017	22.36	7370	-16.82	20230413	5330	15.01	20230103	7370	-16.82	20230413	5010	22.36	20221017	2.07	N	225530	500	181 억		259103	N	N	0	N	00	N
50	20230823	160932	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6010	30	2	0.50	208318320	34464	86.70	5940	6090	5940	7770	4190	5980	6044.52	0.71	0	-621	6073	6026	5983	5936	5893	6005	5915	182	1790	500	4540	10	1	36338727	2184	18.10	2.46	12	0.09	332.00	2447.00	7370	20230413	-18.45	5010	20221017	19.96	7370	-18.45	20230413	5330	12.76	20230103	7370	-18.45	20230413	5010	19.96	20221017	2.07	N	225530	500	181 억		259724	N	N	0	N	00	N
51	20230823	150929	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6040	60	2	1.00	205217100	33948	85.40	5940	6090	5940	7770	4190	5980	6045.04	0.71	0	-616	6073	6026	5983	5936	5893	6005	5915	182	1790	500	4540	10	1	36338727	2195	18.19	2.47	12	0.09	332.00	2447.00	7370	20230413	-18.05	5010	20221017	20.56	7370	-18.05	20230413	5330	13.32	20230103	7370	-18.05	20230413	5010	20.56	20221017	2.07	N	225530	500	181 억		259724	N	N	0	N	00	N
52	20230823	140939	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6070	90	2	1.51	167723940	27743	69.79	5940	6090	5940	7770	4190	5980	6045.63	0.71	0	-943	6073	6026	5983	5936	5893	6005	5915	182	1790	500	4540	10	1	36338727	2206	18.28	2.48	12	0.08	332.00	2447.00	7370	20230413	-17.64	5010	20221017	21.16	7370	-17.64	20230413	5330	13.88	20230103	7370	-17.64	20230413	5010	21.16	20221017	2.07	N	225530	500	181 억		259724	N	N	0	N	00	N
53	20230823	130929	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6030	50	2	0.84	141659240	23441	58.97	5940	6090	5940	7770	4190	5980	6043.23	0.71	0	-801	6073	6026	5983	5936	5893	6005	5915	182	1790	500	4540	10	1	36338727	2191	18.16	2.46	12	0.06	332.00	2447.00	7370	20230413	-18.18	5010	20221017	20.36	7370	-18.18	20230413	5330	13.13	20230103	7370	-18.18	20230413	5010	20.36	20221017	2.07	N	225530	500	181 억		259724	N	N	0	N	00	N
54	20230823	120936	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6050	70	2	1.17	129634560	21442	53.94	5940	6090	5940	7770	4190	5980	6045.82	0.71	0	-1202	6073	6026	5983	5936	5893	6005	5915	182	1790	500	4540	10	1	36338727	2198	18.22	2.47	12	0.06	332.00	2447.00	7370	20230413	-17.91	5010	20221017	20.76	7370	-17.91	20230413	5330	13.51	20230103	7370	-17.91	20230413	5010	20.76	20221017	2.07	N	225530	500	181 억		259724	N	N	0	N	00	N
55	20230823	110931	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6040	60	2	1.00	120060730	19858	49.95	5940	6090	5940	7770	4190	5980	6045.96	0.71	0	-1524	6073	6026	5983	5936	5893	6005	5915	182	1790	500	4540	10	1	36338727	2195	18.19	2.47	12	0.05	332.00	2447.00	7370	20230413	-18.05	5010	20221017	20.56	7370	-18.05	20230413	5330	13.32	20230103	7370	-18.05	20230413	5010	20.56	20221017	2.07	N	225530	500	181 억		259724	N	N	0	N	00	N
56	20230823	100932	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6060	80	2	1.34	69814020	11555	29.07	5940	6090	5940	7770	4190	5980	6041.89	0.71	0	-3381	6073	6026	5983	5936	5893	6005	5915	182	1790	500	4540	10	1	36338727	2202	18.25	2.48	12	0.03	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	2.07	N	225530	500	181 억		259724	N	N	0	N	00	N
57	20230823	090939	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5990	10	2	0.17	4152410	695	1.75	5940	5990	5940	7770	4190	5980	5974.69	0.71	0	-535	6073	6026	5983	5936	5893	6005	5915	182	1790	500	4540	10	1	36338727	2177	18.04	2.45	12	0.00	332.00	2447.00	7370	20230413	-18.72	5010	20221017	19.56	7370	-18.72	20230413	5330	12.38	20230103	7370	-18.72	20230413	5010	19.56	20221017	2.07	N	225530	500	181 억		259724	N	N	0	N	00	N
58	20230822	160927	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5980	-20	5	-0.33	237238740	39752	141.73	6000	6030	5940	7800	4200	6000	5967.97	0.73	0	-4332	6160	6080	6030	5950	5900	6055	5925	182	1800	500	4560	10	1	36338727	2173	18.01	2.44	12	0.11	332.00	2447.00	7370	20230413	-18.86	5010	20221017	19.36	7370	-18.86	20230413	5330	12.20	20230103	7370	-18.86	20230413	5010	19.36	20221017	2.06	N	225530	500	181 억		264056	N	N	0	N	00	N
59	20230822	150927	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5980	-20	5	-0.33	231601680	38808	138.37	6000	6030	5940	7800	4200	6000	5967.88	0.73	0	-3934	6160	6080	6030	5950	5900	6055	5925	182	1800	500	4560	10	1	36338727	2173	18.01	2.44	12	0.11	332.00	2447.00	7370	20230413	-18.86	5010	20221017	19.36	7370	-18.86	20230413	5330	12.20	20230103	7370	-18.86	20230413	5010	19.36	20221017	2.06	N	225530	500	181 억		264056	N	N	0	N	00	N
60	20230822	140927	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5970	-30	5	-0.50	158634070	26566	94.72	6000	6030	5940	7800	4200	6000	5971.32	0.73	0	-2472	6160	6080	6030	5950	5900	6055	5925	182	1800	500	4560	10	1	36338727	2169	17.98	2.44	12	0.07	332.00	2447.00	7370	20230413	-19.00	5010	20221017	19.16	7370	-19.00	20230413	5330	12.01	20230103	7370	-19.00	20230413	5010	19.16	20221017	2.06	N	225530	500	181 억		264056	N	N	0	N	00	N
61	20230822	130924	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6000	0	3	0.00	144306200	24166	86.16	6000	6030	5940	7800	4200	6000	5971.46	0.73	0	-1864	6160	6080	6030	5950	5900	6055	5925	182	1800	500	4560	10	1	36338727	2180	18.07	2.45	12	0.07	332.00	2447.00	7370	20230413	-18.59	5010	20221017	19.76	7370	-18.59	20230413	5330	12.57	20230103	7370	-18.59	20230413	5010	19.76	20221017	2.06	N	225530	500	181 억		264056	N	N	0	N	00	N
62	20230822	120913	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6000	0	3	0.00	139308160	23329	83.18	6000	6030	5940	7800	4200	6000	5971.46	0.73	0	-1484	6160	6080	6030	5950	5900	6055	5925	182	1800	500	4560	10	1	36338727	2180	18.07	2.45	12	0.06	332.00	2447.00	7370	20230413	-18.59	5010	20221017	19.76	7370	-18.59	20230413	5330	12.57	20230103	7370	-18.59	20230413	5010	19.76	20221017	2.06	N	225530	500	181 억		264056	N	N	0	N	00	N
63	20230822	110926	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6010	10	2	0.17	107517160	18004	64.19	6000	6030	5940	7800	4200	6000	5971.85	0.73	0	-2888	6160	6080	6030	5950	5900	6055	5925	182	1800	500	4560	10	1	36338727	2184	18.10	2.46	12	0.05	332.00	2447.00	7370	20230413	-18.45	5010	20221017	19.96	7370	-18.45	20230413	5330	12.76	20230103	7370	-18.45	20230413	5010	19.96	20221017	2.06	N	225530	500	181 억		264056	N	N	0	N	00	N
64	20230822	100922	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6020	20	2	0.33	97600330	16346	58.28	6000	6030	5940	7800	4200	6000	5970.90	0.73	0	-2226	6160	6080	6030	5950	5900	6055	5925	182	1800	500	4560	10	1	36338727	2188	18.13	2.46	12	0.04	332.00	2447.00	7370	20230413	-18.32	5010	20221017	20.16	7370	-18.32	20230413	5330	12.95	20230103	7370	-18.32	20230413	5010	20.16	20221017	2.06	N	225530	500	181 억		264056	N	N	0	N	00	N
65	20230822	090923	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5990	-10	5	-0.17	13287400	2219	7.91	6000	6000	5960	7800	4200	6000	5988.01	0.73	0	450	6160	6080	6030	5950	5900	6055	5925	182	1800	500	4560	10	1	36338727	2177	18.04	2.45	12	0.01	332.00	2447.00	7370	20230413	-18.72	5010	20221017	19.56	7370	-18.72	20230413	5330	12.38	20230103	7370	-18.72	20230413	5010	19.56	20221017	2.06	N	225530	500	181 억		264056	N	N	0	N	00	N
66	20230821	160921	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6000	-40	5	-0.66	168982260	28045	67.50	6110	6110	5980	7850	4230	6040	6025.40	0.72	0	2116	6186	6112	5996	5922	5806	6135	5945	182	1810	500	4590	10	1	36338727	2180	18.07	2.45	12	0.08	332.00	2447.00	7370	20230413	-18.59	5010	20221017	19.76	7370	-18.59	20230413	5330	12.57	20230103	7370	-18.59	20230413	5010	19.76	20221017	2.07	N	225530	500	181 억		261941	N	N	0	N	00	N
67	20230821	150927	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6030	-10	5	-0.17	158257080	26260	63.21	6110	6110	5980	7850	4230	6040	6026.55	0.72	0	2115	6186	6112	5996	5922	5806	6135	5945	182	1810	500	4590	10	1	36338727	2191	18.16	2.46	12	0.07	332.00	2447.00	7370	20230413	-18.18	5010	20221017	20.36	7370	-18.18	20230413	5330	13.13	20230103	7370	-18.18	20230413	5010	20.36	20221017	2.07	N	225530	500	181 억		261941	N	N	0	N	00	N
68	20230821	140923	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6040	0	3	0.00	125722180	20854	50.19	6110	6110	5980	7850	4230	6040	6028.68	0.72	0	1231	6186	6112	5996	5922	5806	6135	5945	182	1810	500	4590	10	1	36338727	2195	18.19	2.47	12	0.06	332.00	2447.00	7370	20230413	-18.05	5010	20221017	20.56	7370	-18.05	20230413	5330	13.32	20230103	7370	-18.05	20230413	5010	20.56	20221017	2.07	N	225530	500	181 억		261941	N	N	0	N	00	N
69	20230821	130933	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6050	10	2	0.17	116512280	19327	46.52	6110	6110	5980	7850	4230	6040	6028.47	0.72	0	1279	6186	6112	5996	5922	5806	6135	5945	182	1810	500	4590	10	1	36338727	2198	18.22	2.47	12	0.05	332.00	2447.00	7370	20230413	-17.91	5010	20221017	20.76	7370	-17.91	20230413	5330	13.51	20230103	7370	-17.91	20230413	5010	20.76	20221017	2.07	N	225530	500	181 억		261941	N	N	0	N	00	N
70	20230821	120930	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6060	20	2	0.33	108551510	18008	43.34	6110	6110	5980	7850	4230	6040	6027.96	0.72	0	1279	6186	6112	5996	5922	5806	6135	5945	182	1810	500	4590	10	1	36338727	2202	18.25	2.48	12	0.05	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	2.07	N	225530	500	181 억		261941	N	N	0	N	00	N
71	20230821	110922	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6030	-10	5	-0.17	72942520	12113	29.15	6110	6110	5980	7850	4230	6040	6021.84	0.72	0	1242	6186	6112	5996	5922	5806	6135	5945	182	1810	500	4590	10	1	36338727	2191	18.16	2.46	12	0.03	332.00	2447.00	7370	20230413	-18.18	5010	20221017	20.36	7370	-18.18	20230413	5330	13.13	20230103	7370	-18.18	20230413	5010	20.36	20221017	2.07	N	225530	500	181 억		261941	N	N	0	N	00	N
72	20230821	100920	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6020	-20	5	-0.33	41606040	6921	16.66	6110	6110	5980	7850	4230	6040	6011.56	0.72	0	1614	6186	6112	5996	5922	5806	6135	5945	182	1810	500	4590	10	1	36338727	2188	18.13	2.46	12	0.02	332.00	2447.00	7370	20230413	-18.32	5010	20221017	20.16	7370	-18.32	20230413	5330	12.95	20230103	7370	-18.32	20230413	5010	20.16	20221017	2.07	N	225530	500	181 억		261941	N	N	0	N	00	N
73	20230821	090929	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6010	-30	5	-0.50	7267670	1207	2.91	6110	6110	5980	7850	4230	6040	6021.27	0.72	0	-125	6186	6112	5996	5922	5806	6135	5945	182	1810	500	4590	10	1	36338727	2184	18.10	2.46	12	0.00	332.00	2447.00	7370	20230413	-18.45	5010	20221017	19.96	7370	-18.45	20230413	5330	12.76	20230103	7370	-18.45	20230413	5010	19.96	20221017	2.07	N	225530	500	181 억		261941	N	N	0	N	00	N
74	20230818	160922	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6040	70	2	1.17	248234630	41546	65.60	6040	6070	5880	7760	4180	5970	5974.93	0.72	0	-584	6296	6132	6036	5872	5776	6085	5825	182	1790	500	4530	10	1	36338727	2195	18.19	2.47	12	0.11	332.00	2447.00	7370	20230413	-18.05	5010	20221017	20.56	7370	-18.05	20230413	5330	13.32	20230103	7370	-18.05	20230413	5010	20.56	20221017	2.09	N	225530	500	181 억		262525	N	N	0	N	00	N
75	20230818	150914	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6030	60	2	1.01	237972880	39845	62.92	6040	6070	5880	7760	4180	5970	5972.47	0.72	0	-593	6296	6132	6036	5872	5776	6085	5825	182	1790	500	4530	10	1	36338727	2191	18.16	2.46	12	0.11	332.00	2447.00	7370	20230413	-18.18	5010	20221017	20.36	7370	-18.18	20230413	5330	13.13	20230103	7370	-18.18	20230413	5010	20.36	20221017	2.09	N	225530	500	181 억		262525	N	N	0	N	00	N
76	20230818	140921	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6000	30	2	0.50	221146560	37041	58.49	6040	6070	5880	7760	4180	5970	5970.32	0.72	0	152	6296	6132	6036	5872	5776	6085	5825	182	1790	500	4530	10	1	36338727	2180	18.07	2.45	12	0.10	332.00	2447.00	7370	20230413	-18.59	5010	20221017	19.76	7370	-18.59	20230413	5330	12.57	20230103	7370	-18.59	20230413	5010	19.76	20221017	2.09	N	225530	500	181 억		262525	N	N	0	N	00	N
77	20230818	130914	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5980	10	2	0.17	197712460	33129	52.31	6040	6070	5880	7760	4180	5970	5967.96	0.72	0	284	6296	6132	6036	5872	5776	6085	5825	182	1790	500	4530	10	1	36338727	2173	18.01	2.44	12	0.09	332.00	2447.00	7370	20230413	-18.86	5010	20221017	19.36	7370	-18.86	20230413	5330	12.20	20230103	7370	-18.86	20230413	5010	19.36	20221017	2.09	N	225530	500	181 억		262525	N	N	0	N	00	N
78	20230818	120925	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5960	-10	5	-0.17	190580870	31935	50.43	6040	6070	5880	7760	4180	5970	5967.77	0.72	0	193	6296	6132	6036	5872	5776	6085	5825	182	1790	500	4530	10	1	36338727	2166	17.95	2.44	12	0.09	332.00	2447.00	7370	20230413	-19.13	5010	20221017	18.96	7370	-19.13	20230413	5330	11.82	20230103	7370	-19.13	20230413	5010	18.96	20221017	2.09	N	225530	500	181 억		262525	N	N	0	N	00	N
79	20230818	110916	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6020	50	2	0.84	176185440	29529	46.63	6040	6070	5880	7760	4180	5970	5966.52	0.72	0	-643	6296	6132	6036	5872	5776	6085	5825	182	1790	500	4530	10	1	36338727	2188	18.13	2.46	12	0.08	332.00	2447.00	7370	20230413	-18.32	5010	20221017	20.16	7370	-18.32	20230413	5330	12.95	20230103	7370	-18.32	20230413	5010	20.16	20221017	2.09	N	225530	500	181 억		262525	N	N	0	N	00	N
80	20230818	100921	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5990	20	2	0.34	143405910	24044	37.97	6040	6070	5880	7760	4180	5970	5964.31	0.72	0	-2970	6296	6132	6036	5872	5776	6085	5825	182	1790	500	4530	10	1	36338727	2177	18.04	2.45	12	0.07	332.00	2447.00	7370	20230413	-18.72	5010	20221017	19.56	7370	-18.72	20230413	5330	12.38	20230103	7370	-18.72	20230413	5010	19.56	20221017	2.09	N	225530	500	181 억		262525	N	N	0	N	00	N
81	20230818	090926	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5960	-10	5	-0.17	37671760	6368	10.06	6040	6070	5880	7760	4180	5970	5915.79	0.72	0	2676	6296	6132	6036	5872	5776	6085	5825	182	1790	500	4530	10	1	36338727	2166	17.95	2.44	12	0.02	332.00	2447.00	7370	20230413	-19.13	5010	20221017	18.96	7370	-19.13	20230413	5330	11.82	20230103	7370	-19.13	20230413	5010	18.96	20221017	2.09	N	225530	500	181 억		262525	N	N	0	N	00	N
82	20230817	160921	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5970	-120	5	-1.97	379482110	63325	133.88	6170	6200	5940	7910	4270	6090	5992.61	0.75	0	-9825	6236	6162	6086	6012	5936	6200	6050	182	1820	500	4620	10	1	36338727	2169	17.98	2.44	12	0.17	332.00	2447.00	7370	20230413	-19.00	5010	20221017	19.16	7370	-19.00	20230413	5330	12.01	20230103	7370	-19.00	20230413	5010	19.16	20221017	2.09	N	225530	500	181 억		272201	N	N	0	N	00	N
83	20230817	150927	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6030	-60	5	-0.99	365208440	60936	128.83	6170	6200	5940	7910	4270	6090	5993.31	0.75	0	-9665	6236	6162	6086	6012	5936	6200	6050	182	1820	500	4620	10	1	36338727	2191	18.16	2.46	12	0.17	332.00	2447.00	7370	20230413	-18.18	5010	20221017	20.36	7370	-18.18	20230413	5330	13.13	20230103	7370	-18.18	20230413	5010	20.36	20221017	2.09	N	225530	500	181 억		272201	N	N	0	N	00	N
84	20230817	140919	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6010	-80	5	-1.31	338152960	56421	119.28	6170	6200	5940	7910	4270	6090	5993.39	0.75	0	-10473	6236	6162	6086	6012	5936	6200	6050	182	1820	500	4620	10	1	36338727	2184	18.10	2.46	12	0.16	332.00	2447.00	7370	20230413	-18.45	5010	20221017	19.96	7370	-18.45	20230413	5330	12.76	20230103	7370	-18.45	20230413	5010	19.96	20221017	2.09	N	225530	500	181 억		272201	N	N	0	N	00	N
85	20230817	130916	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6030	-60	5	-0.99	318299110	53124	112.31	6170	6200	5940	7910	4270	6090	5991.63	0.75	0	-9309	6236	6162	6086	6012	5936	6200	6050	182	1820	500	4620	10	1	36338727	2191	18.16	2.46	12	0.15	332.00	2447.00	7370	20230413	-18.18	5010	20221017	20.36	7370	-18.18	20230413	5330	13.13	20230103	7370	-18.18	20230413	5010	20.36	20221017	2.09	N	225530	500	181 억		272201	N	N	0	N	00	N
86	20230817	120919	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5990	-100	5	-1.64	298282210	49772	105.22	6170	6200	5940	7910	4270	6090	5992.97	0.75	0	-8574	6236	6162	6086	6012	5936	6200	6050	182	1820	500	4620	10	1	36338727	2177	18.04	2.45	12	0.14	332.00	2447.00	7370	20230413	-18.72	5010	20221017	19.56	7370	-18.72	20230413	5330	12.38	20230103	7370	-18.72	20230413	5010	19.56	20221017	2.09	N	225530	500	181 억		272201	N	N	0	N	00	N
87	20230817	110920	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6000	-90	5	-1.48	219821750	36620	77.42	6170	6200	5950	7910	4270	6090	6002.78	0.75	0	-10051	6236	6162	6086	6012	5936	6200	6050	182	1820	500	4620	10	1	36338727	2180	18.07	2.45	12	0.10	332.00	2447.00	7370	20230413	-18.59	5010	20221017	19.76	7370	-18.59	20230413	5330	12.57	20230103	7370	-18.59	20230413	5010	19.76	20221017	2.09	N	225530	500	181 억		272201	N	N	0	N	00	N
88	20230817	100915	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5990	-100	5	-1.64	197262200	32857	69.46	6170	6200	5950	7910	4270	6090	6003.66	0.75	0	-9224	6236	6162	6086	6012	5936	6200	6050	182	1820	500	4620	10	1	36338727	2177	18.04	2.45	12	0.09	332.00	2447.00	7370	20230413	-18.72	5010	20221017	19.56	7370	-18.72	20230413	5330	12.38	20230103	7370	-18.72	20230413	5010	19.56	20221017	2.09	N	225530	500	181 억		272201	N	N	0	N	00	N
89	20230817	090913	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	6040	-50	5	-0.82	46776700	7710	16.30	6170	6200	5980	7910	4270	6090	6067.02	0.75	0	-1634	6236	6162	6086	6012	5936	6200	6050	182	1820	500	4620	10	1	36338727	2195	18.19	2.47	12	0.02	332.00	2447.00	7370	20230413	-18.05	5010	20221017	20.56	7370	-18.05	20230413	5330	13.32	20230103	7370	-18.05	20230413	5010	20.56	20221017	2.09	N	225530	500	181 억		272201	N	N	0	N	00	N
90	20230816	160919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6090	-10	5	-0.16	286998560	47235	41.68	6010	6160	6010	7930	4270	6100	6075.75	0.75	0	837	6426	6262	6106	5942	5786	6345	6025	182	1830	500	4630	10	1	36338727	2213	18.34	2.49	12	0.13	332.00	2447.00	7370	20230413	-17.37	5010	20221017	21.56	7370	-17.37	20230413	5330	14.26	20230103	7370	-17.37	20230413	5010	21.56	20221017	2.09	N	225530	500	181 억		271302	N	N	0	N	00	N
91	20230816	150921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6090	-10	5	-0.16	282048800	46419	40.96	6010	6160	6010	7930	4270	6100	6075.96	0.75	0	682	6426	6262	6106	5942	5786	6345	6025	182	1830	500	4630	10	1	36338727	2213	18.34	2.49	12	0.13	332.00	2447.00	7370	20230413	-17.37	5010	20221017	21.56	7370	-17.37	20230413	5330	14.26	20230103	7370	-17.37	20230413	5010	21.56	20221017	2.09	N	225530	500	181 억		271302	N	N	0	N	00	N
92	20230816	140920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6030	-70	5	-1.15	221231410	36372	32.09	6010	6160	6010	7930	4270	6100	6082.29	0.75	0	-1171	6426	6262	6106	5942	5786	6345	6025	182	1830	500	4630	10	1	36338727	2191	18.16	2.46	12	0.10	332.00	2447.00	7370	20230413	-18.18	5010	20221017	20.36	7370	-18.18	20230413	5330	13.13	20230103	7370	-18.18	20230413	5010	20.36	20221017	2.09	N	225530	500	181 억		271302	N	N	0	N	00	N
93	20230816	130916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6090	-10	5	-0.16	173780680	28525	25.17	6010	6160	6010	7930	4270	6100	6092.12	0.75	0	-1013	6426	6262	6106	5942	5786	6345	6025	182	1830	500	4630	10	1	36338727	2213	18.34	2.49	12	0.08	332.00	2447.00	7370	20230413	-17.37	5010	20221017	21.56	7370	-17.37	20230413	5330	14.26	20230103	7370	-17.37	20230413	5010	21.56	20221017	2.09	N	225530	500	181 억		271302	N	N	0	N	00	N
94	20230816	120929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6060	-40	5	-0.66	163872110	26892	23.73	6010	6160	6010	7930	4270	6100	6093.63	0.75	0	-1675	6426	6262	6106	5942	5786	6345	6025	182	1830	500	4630	10	1	36338727	2202	18.25	2.48	12	0.07	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	2.09	N	225530	500	181 억		271302	N	N	0	N	00	N
95	20230816	110925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6080	-20	5	-0.33	148142430	24302	21.44	6010	6160	6010	7930	4270	6100	6095.83	0.75	0	-919	6426	6262	6106	5942	5786	6345	6025	182	1830	500	4630	10	1	36338727	2209	18.31	2.48	12	0.07	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	2.09	N	225530	500	181 억		271302	N	N	0	N	00	N
96	20230816	100920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6060	-40	5	-0.66	137191580	22496	19.85	6010	6160	6010	7930	4270	6100	6098.46	0.75	0	-818	6426	6262	6106	5942	5786	6345	6025	182	1830	500	4630	10	1	36338727	2202	18.25	2.48	12	0.06	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	2.09	N	225530	500	181 억		271302	N	N	0	N	00	N
97	20230816	090916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6150	50	2	0.82	38624260	6320	5.58	6010	6160	6010	7930	4270	6100	6112.14	0.75	0	-1569	6426	6262	6106	5942	5786	6345	6025	182	1830	500	4630	10	1	36338727	2235	18.52	2.51	12	0.02	332.00	2447.00	7370	20230413	-16.55	5010	20221017	22.75	7370	-16.55	20230413	5330	15.38	20230103	7370	-16.55	20230413	5010	22.75	20221017	2.09	N	225530	500	181 억		271302	N	N	0	N	00	N
98	20230814	160909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6100	100	2	1.67	684543320	111714	240.29	6000	6270	5950	7800	4200	6000	6127.73	0.78	0	-12281	6173	6086	6043	5956	5913	6065	5935	182	1800	500	4560	10	1	36338727	2217	18.37	2.49	12	0.31	332.00	2447.00	7370	20230413	-17.23	5010	20221017	21.76	7370	-17.23	20230413	5330	14.45	20230103	7370	-17.23	20230413	5010	21.76	20221017	2.09	N	225530	500	181 억		283256	N	N	0	N	00	N
99	20230814	150905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6130	130	2	2.17	660637750	107805	231.88	6000	6270	5950	7800	4200	6000	6128.08	0.78	0	-12216	6173	6086	6043	5956	5913	6065	5935	182	1800	500	4560	10	1	36338727	2228	18.46	2.51	12	0.30	332.00	2447.00	7370	20230413	-16.82	5010	20221017	22.36	7370	-16.82	20230413	5330	15.01	20230103	7370	-16.82	20230413	5010	22.36	20221017	2.09	N	225530	500	181 억		283256	N	N	0	N	00	N
100	20230814	140908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6040	40	2	0.67	157795220	26268	56.50	6000	6080	5950	7800	4200	6000	6007.13	0.78	0	-7857	6173	6086	6043	5956	5913	6065	5935	182	1800	500	4560	10	1	36338727	2195	18.19	2.47	12	0.07	332.00	2447.00	7370	20230413	-18.05	5010	20221017	20.56	7370	-18.05	20230413	5330	13.32	20230103	7370	-18.05	20230413	5010	20.56	20221017	2.09	N	225530	500	181 억		283256	N	N	0	N	00	N
101	20230814	130858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6070	70	2	1.17	138821970	23131	49.75	6000	6080	5950	7800	4200	6000	6001.56	0.78	0	-7179	6173	6086	6043	5956	5913	6065	5935	182	1800	500	4560	10	1	36338727	2206	18.28	2.48	12	0.06	332.00	2447.00	7370	20230413	-17.64	5010	20221017	21.16	7370	-17.64	20230413	5330	13.88	20230103	7370	-17.64	20230413	5010	21.16	20221017	2.09	N	225530	500	181 억		283256	N	N	0	N	00	N
102	20230814	120905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6050	50	2	0.83	124944430	20839	44.82	6000	6080	5950	7800	4200	6000	5995.70	0.78	0	-5711	6173	6086	6043	5956	5913	6065	5935	182	1800	500	4560	10	1	36338727	2198	18.22	2.47	12	0.06	332.00	2447.00	7370	20230413	-17.91	5010	20221017	20.76	7370	-17.91	20230413	5330	13.51	20230103	7370	-17.91	20230413	5010	20.76	20221017	2.09	N	225530	500	181 억		283256	N	N	0	N	00	N
103	20230814	110859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5990	-10	5	-0.17	80267190	13423	28.87	6000	6050	5950	7800	4200	6000	5979.82	0.78	0	-4505	6173	6086	6043	5956	5913	6065	5935	182	1800	500	4560	10	1	36338727	2177	18.04	2.45	12	0.04	332.00	2447.00	7370	20230413	-18.72	5010	20221017	19.56	7370	-18.72	20230413	5330	12.38	20230103	7370	-18.72	20230413	5010	19.56	20221017	2.09	N	225530	500	181 억		283256	N	N	0	N	00	N
104	20230814	100900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6000	0	3	0.00	73007330	12211	26.27	6000	6050	5950	7800	4200	6000	5978.82	0.78	0	-3597	6173	6086	6043	5956	5913	6065	5935	182	1800	500	4560	10	1	36338727	2180	18.07	2.45	12	0.03	332.00	2447.00	7370	20230413	-18.59	5010	20221017	19.76	7370	-18.59	20230413	5330	12.57	20230103	7370	-18.59	20230413	5010	19.76	20221017	2.09	N	225530	500	181 억		283256	N	N	0	N	00	N
105	20230814	090859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5950	-50	5	-0.83	24768340	4150	8.93	6000	6030	5950	7800	4200	6000	5968.27	0.78	0	-3909	6173	6086	6043	5956	5913	6065	5935	182	1800	500	4560	10	1	36338727	2162	17.92	2.43	12	0.01	332.00	2447.00	7370	20230413	-19.27	5010	20221017	18.76	7370	-19.27	20230413	5330	11.63	20230103	7370	-19.27	20230413	5010	18.76	20221017	2.09	N	225530	500	181 억		283256	N	N	0	N	00	N
106	20230811	160900	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6000	-60	5	-0.99	278855510	46129	58.05	6060	6130	6000	7870	4250	6060	6045.12	0.78	0	539	6220	6140	6060	5980	5900	6100	5940	182	1810	500	4600	10	1	36338727	2180	18.07	2.45	12	0.13	332.00	2447.00	7370	20230413	-18.59	5010	20221017	19.76	7370	-18.59	20230413	5330	12.57	20230103	7370	-18.59	20230413	5010	19.76	20221017	1.97	N	225530	500	181 억		282593	N	N	0	N	00	N
107	20230811	150855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6040	-20	5	-0.33	250165670	41349	52.03	6060	6130	6000	7870	4250	6060	6050.10	0.78	0	636	6220	6140	6060	5980	5900	6100	5940	182	1810	500	4600	10	1	36338727	2195	18.19	2.47	12	0.11	332.00	2447.00	7370	20230413	-18.05	5010	20221017	20.56	7370	-18.05	20230413	5330	13.32	20230103	7370	-18.05	20230413	5010	20.56	20221017	1.97	N	225530	500	181 억		282593	N	N	0	N	00	N
108	20230811	140853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6010	-50	5	-0.83	208675160	34461	43.36	6060	6130	6000	7870	4250	6060	6055.40	0.78	0	4093	6220	6140	6060	5980	5900	6100	5940	182	1810	500	4600	10	1	36338727	2184	18.10	2.46	12	0.09	332.00	2447.00	7370	20230413	-18.45	5010	20221017	19.96	7370	-18.45	20230413	5330	12.76	20230103	7370	-18.45	20230413	5010	19.96	20221017	1.97	N	225530	500	181 억		282593	N	N	0	N	00	N
109	20230811	130852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6060	0	3	0.00	178068820	29384	36.97	6060	6130	6000	7870	4250	6060	6060.06	0.78	0	4214	6220	6140	6060	5980	5900	6100	5940	182	1810	500	4600	10	1	36338727	2202	18.25	2.48	12	0.08	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	1.97	N	225530	500	181 억		282593	N	N	0	N	00	N
110	20230811	120844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6090	30	2	0.50	162715480	26858	33.80	6060	6130	6000	7870	4250	6060	6058.36	0.78	0	4841	6220	6140	6060	5980	5900	6100	5940	182	1810	500	4600	10	1	36338727	2213	18.34	2.49	12	0.07	332.00	2447.00	7370	20230413	-17.37	5010	20221017	21.56	7370	-17.37	20230413	5330	14.26	20230103	7370	-17.37	20230413	5010	21.56	20221017	1.97	N	225530	500	181 억		282593	N	N	0	N	00	N
111	20230811	110845	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6050	-10	5	-0.17	146502990	24188	30.44	6060	6130	6000	7870	4250	6060	6056.85	0.78	0	5056	6220	6140	6060	5980	5900	6100	5940	182	1810	500	4600	10	1	36338727	2198	18.22	2.47	12	0.07	332.00	2447.00	7370	20230413	-17.91	5010	20221017	20.76	7370	-17.91	20230413	5330	13.51	20230103	7370	-17.91	20230413	5010	20.76	20221017	1.97	N	225530	500	181 억		282593	N	N	0	N	00	N
112	20230811	100841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6110	50	2	0.83	132654850	21909	27.57	6060	6130	6000	7870	4250	6060	6054.81	0.78	0	5807	6220	6140	6060	5980	5900	6100	5940	182	1810	500	4600	10	1	36338727	2220	18.40	2.50	12	0.06	332.00	2447.00	7370	20230413	-17.10	5010	20221017	21.96	7370	-17.10	20230413	5330	14.63	20230103	7370	-17.10	20230413	5010	21.96	20221017	1.97	N	225530	500	181 억		282593	N	N	0	N	00	N
113	20230811	090852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6050	-10	5	-0.17	45145620	7484	9.42	6060	6090	6000	7870	4250	6060	6032.28	0.78	0	1299	6220	6140	6060	5980	5900	6100	5940	182	1810	500	4600	10	1	36338727	2198	18.22	2.47	12	0.02	332.00	2447.00	7370	20230413	-17.91	5010	20221017	20.76	7370	-17.91	20230413	5330	13.51	20230103	7370	-17.91	20230413	5010	20.76	20221017	1.97	N	225530	500	181 억		282593	N	N	0	N	00	N
114	20230810	160842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6060	-40	5	-0.66	480596020	79318	5.80	6070	6140	5980	7930	4270	6100	6059.10	0.73	0	15561	7313	6706	6293	5686	5273	7010	5990	182	1830	500	4630	10	1	36338727	2202	18.25	2.48	12	0.22	332.00	2447.00	7370	20230413	-17.77	5010	20221017	20.96	7370	-17.77	20230413	5330	13.70	20230103	7370	-17.77	20230413	5010	20.96	20221017	1.97	N	225530	500	181 억		264937	N	N	0	N	00	N
115	20230810	150840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6080	-20	5	-0.33	460733710	76043	5.56	6070	6140	5980	7930	4270	6100	6058.86	0.73	0	15119	7313	6706	6293	5686	5273	7010	5990	182	1830	500	4630	10	1	36338727	2209	18.31	2.48	12	0.21	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	1.97	N	225530	500	181 억		264937	N	N	0	N	00	N
116	20230810	140840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6080	-20	5	-0.33	413861790	68330	4.99	6070	6140	5980	7930	4270	6100	6056.81	0.73	0	17078	7313	6706	6293	5686	5273	7010	5990	182	1830	500	4630	10	1	36338727	2209	18.31	2.48	12	0.19	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	1.97	N	225530	500	181 억		264937	N	N	0	N	00	N
117	20230810	130833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6080	-20	5	-0.33	376235430	62139	4.54	6070	6140	5980	7930	4270	6100	6054.74	0.73	0	16049	7313	6706	6293	5686	5273	7010	5990	182	1830	500	4630	10	1	36338727	2209	18.31	2.48	12	0.17	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	1.97	N	225530	500	181 억		264937	N	N	0	N	00	N
118	20230810	120849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6080	-20	5	-0.33	342585000	56587	4.13	6070	6140	5980	7930	4270	6100	6054.13	0.73	0	15124	7313	6706	6293	5686	5273	7010	5990	182	1830	500	4630	10	1	36338727	2209	18.31	2.48	12	0.16	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	1.97	N	225530	500	181 억		264937	N	N	0	N	00	N
119	20230810	110851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6090	-10	5	-0.16	315389580	52110	3.81	6070	6140	5980	7930	4270	6100	6052.38	0.73	0	15663	7313	6706	6293	5686	5273	7010	5990	182	1830	500	4630	10	1	36338727	2213	18.34	2.49	12	0.14	332.00	2447.00	7370	20230413	-17.37	5010	20221017	21.56	7370	-17.37	20230413	5330	14.26	20230103	7370	-17.37	20230413	5010	21.56	20221017	1.97	N	225530	500	181 억		264937	N	N	0	N	00	N
120	20230810	100844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6090	-10	5	-0.16	267908310	44281	3.24	6070	6140	5980	7930	4270	6100	6050.19	0.73	0	14196	7313	6706	6293	5686	5273	7010	5990	182	1830	500	4630	10	1	36338727	2213	18.34	2.49	12	0.12	332.00	2447.00	7370	20230413	-17.37	5010	20221017	21.56	7370	-17.37	20230413	5330	14.26	20230103	7370	-17.37	20230413	5010	21.56	20221017	1.97	N	225530	500	181 억		264937	N	N	0	N	00	N
121	20230810	090853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6140	40	2	0.66	71604000	11844	0.87	6070	6140	6000	7930	4270	6100	6045.59	0.73	0	4124	7313	6706	6293	5686	5273	7010	5990	182	1830	500	4630	10	1	36338727	2231	18.49	2.51	12	0.03	332.00	2447.00	7370	20230413	-16.69	5010	20221017	22.55	7370	-16.69	20230413	5330	15.20	20230103	7370	-16.69	20230413	5010	22.55	20221017	1.97	N	225530	500	181 억		264937	N	N	0	N	00	N
122	20230809	160842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6100	130	2	2.18	8691108290	1366438	2018.58	5950	6900	5880	7760	4180	5970	6360.55	0.84	0	-36367	6256	6112	5976	5832	5696	6185	5905	182	1790	500	4530	10	1	36338727	2217	18.37	2.49	12	3.76	332.00	2447.00	7370	20230413	-17.23	5010	20221017	21.76	7370	-17.23	20230413	5330	14.45	20230103	7370	-17.23	20230413	5010	21.76	20221017	1.97	N	225530	500	181 억		304108	N	N	0	N	00	N
123	20230809	150831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6120	150	2	2.51	8539897430	1341674	1982.00	5950	6900	5880	7760	4180	5970	6365.11	0.84	0	-40145	6256	6112	5976	5832	5696	6185	5905	182	1790	500	4530	10	1	36338727	2224	18.43	2.50	12	3.69	332.00	2447.00	7370	20230413	-16.96	5010	20221017	22.16	7370	-16.96	20230413	5330	14.82	20230103	7370	-16.96	20230413	5010	22.16	20221017	1.97	N	225530	500	181 억		304108	N	N	0	N	00	N
124	20230809	140829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6090	120	2	2.01	8138326560	1275943	1884.90	5950	6900	5880	7760	4180	5970	6378.28	0.84	0	-68611	6256	6112	5976	5832	5696	6185	5905	182	1790	500	4530	10	1	36338727	2213	18.34	2.49	12	3.51	332.00	2447.00	7370	20230413	-17.37	5010	20221017	21.56	7370	-17.37	20230413	5330	14.26	20230103	7370	-17.37	20230413	5010	21.56	20221017	1.97	N	225530	500	181 억		304108	N	N	0	N	00	N
125	20230809	130850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6110	140	2	2.35	288884710	47985	70.89	5950	6120	5880	7760	4180	5970	6020.31	0.84	0	-16372	6256	6112	5976	5832	5696	6185	5905	182	1790	500	4530	10	1	36338727	2220	18.40	2.50	12	0.13	332.00	2447.00	7370	20230413	-17.10	5010	20221017	21.96	7370	-17.10	20230413	5330	14.63	20230103	7370	-17.10	20230413	5010	21.96	20221017	1.97	N	225530	500	181 억		304108	N	N	0	N	00	N
126	20230809	120847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6000	30	2	0.50	147337970	24710	36.50	5950	6100	5880	7760	4180	5970	5962.69	0.84	0	-1616	6256	6112	5976	5832	5696	6185	5905	182	1790	500	4530	10	1	36338727	2180	18.07	2.45	12	0.07	332.00	2447.00	7370	20230413	-18.59	5010	20221017	19.76	7370	-18.59	20230413	5330	12.57	20230103	7370	-18.59	20230413	5010	19.76	20221017	1.97	N	225530	500	181 억		304108	N	N	0	N	00	N
127	20230809	110840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5960	-10	5	-0.17	124587360	20910	30.89	5950	6100	5880	7760	4180	5970	5958.27	0.84	0	-360	6256	6112	5976	5832	5696	6185	5905	182	1790	500	4530	10	1	36338727	2166	17.95	2.44	12	0.06	332.00	2447.00	7370	20230413	-19.13	5010	20221017	18.96	7370	-19.13	20230413	5330	11.82	20230103	7370	-19.13	20230413	5010	18.96	20221017	1.97	N	225530	500	181 억		304108	N	N	0	N	00	N
128	20230809	100829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6010	40	2	0.67	109208500	18338	27.09	5950	6100	5880	7760	4180	5970	5955.31	0.84	0	-271	6256	6112	5976	5832	5696	6185	5905	182	1790	500	4530	10	1	36338727	2184	18.10	2.46	12	0.05	332.00	2447.00	7370	20230413	-18.45	5010	20221017	19.96	7370	-18.45	20230413	5330	12.76	20230103	7370	-18.45	20230413	5010	19.96	20221017	1.97	N	225530	500	181 억		304108	N	N	0	N	00	N
129	20230809	090834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6000	30	2	0.50	3055250	513	0.76	5950	6000	5910	7760	4180	5970	5955.65	0.84	0	-95	6256	6112	5976	5832	5696	6185	5905	182	1790	500	4530	10	1	36338727	2180	18.07	2.45	12	0.00	332.00	2447.00	7370	20230413	-18.59	5010	20221017	19.76	7370	-18.59	20230413	5330	12.57	20230103	7370	-18.59	20230413	5010	19.76	20221017	1.97	N	225530	500	181 억		304108	N	N	0	N	00	N
130	20230808	160850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5970	60	2	1.02	406604610	67693	204.71	5840	6120	5840	7680	4140	5910	6006.60	0.84	0	-2876	6103	6006	5853	5756	5603	6055	5805	182	1770	500	4490	10	1	36338727	2169	17.98	2.44	12	0.19	332.00	2447.00	7370	20230413	-19.00	5010	20221017	19.16	7370	-19.00	20230413	5330	12.01	20230103	7370	-19.00	20230413	5010	19.16	20221017	2.00	N	225530	500	181 억		306488	N	N	0	N	00	N
131	20230808	150839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5990	80	2	1.35	395029610	65757	198.85	5840	6120	5840	7680	4140	5910	6007.42	0.84	0	-4268	6103	6006	5853	5756	5603	6055	5805	182	1770	500	4490	10	1	36338727	2177	18.04	2.45	12	0.18	332.00	2447.00	7370	20230413	-18.72	5010	20221017	19.56	7370	-18.72	20230413	5330	12.38	20230103	7370	-18.72	20230413	5010	19.56	20221017	2.00	N	225530	500	181 억		306488	N	N	0	N	00	N
132	20230808	140835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6020	110	2	1.86	356735750	59377	179.56	5840	6120	5840	7680	4140	5910	6007.98	0.84	0	-3031	6103	6006	5853	5756	5603	6055	5805	182	1770	500	4490	10	1	36338727	2188	18.13	2.46	12	0.16	332.00	2447.00	7370	20230413	-18.32	5010	20221017	20.16	7370	-18.32	20230413	5330	12.95	20230103	7370	-18.32	20230413	5010	20.16	20221017	2.00	N	225530	500	181 억		306488	N	N	0	N	00	N
133	20230808	130827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6070	160	2	2.71	291682510	48588	146.93	5840	6120	5840	7680	4140	5910	6003.18	0.84	0	-1494	6103	6006	5853	5756	5603	6055	5805	182	1770	500	4490	10	1	36338727	2206	18.28	2.48	12	0.13	332.00	2447.00	7370	20230413	-17.64	5010	20221017	21.16	7370	-17.64	20230413	5330	13.88	20230103	7370	-17.64	20230413	5010	21.16	20221017	2.00	N	225530	500	181 억		306488	N	N	0	N	00	N
134	20230808	120833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6020	110	2	1.86	254378730	42434	128.32	5840	6120	5840	7680	4140	5910	5994.69	0.84	0	374	6103	6006	5853	5756	5603	6055	5805	182	1770	500	4490	10	1	36338727	2188	18.13	2.46	12	0.12	332.00	2447.00	7370	20230413	-18.32	5010	20221017	20.16	7370	-18.32	20230413	5330	12.95	20230103	7370	-18.32	20230413	5010	20.16	20221017	2.00	N	225530	500	181 억		306488	N	N	0	N	00	N
135	20230808	110822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6080	170	2	2.88	165821930	27801	84.07	5840	6080	5840	7680	4140	5910	5964.60	0.84	0	5331	6103	6006	5853	5756	5603	6055	5805	182	1770	500	4490	10	1	36338727	2209	18.31	2.48	12	0.08	332.00	2447.00	7370	20230413	-17.50	5010	20221017	21.36	7370	-17.50	20230413	5330	14.07	20230103	7370	-17.50	20230413	5010	21.36	20221017	2.00	N	225530	500	181 억		306488	N	N	0	N	00	N
136	20230808	100835	57	100.00	KOSDAQ		비금속	N	N	N	N		N	6010	100	2	1.69	96841650	16347	49.43	5840	6010	5840	7680	4140	5910	5924.12	0.84	0	7053	6103	6006	5853	5756	5603	6055	5805	182	1770	500	4490	10	1	36338727	2184	18.10	2.46	12	0.04	332.00	2447.00	7370	20230413	-18.45	5010	20221017	19.96	7370	-18.45	20230413	5330	12.76	20230103	7370	-18.45	20230413	5010	19.96	20221017	2.00	N	225530	500	181 억		306488	N	N	0	N	00	N
137	20230808	090840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5970	60	2	1.02	3218990	543	1.64	5840	5990	5840	7680	4140	5910	5928.16	0.84	0	143	6103	6006	5853	5756	5603	6055	5805	182	1770	500	4490	10	1	36338727	2169	17.98	2.44	12	0.00	332.00	2447.00	7370	20230413	-19.00	5010	20221017	19.16	7370	-19.00	20230413	5330	12.01	20230103	7370	-19.00	20230413	5010	19.16	20221017	2.00	N	225530	500	181 억		306488	N	N	0	N	00	N
138	20230807	160831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5910	160	2	2.78	190387700	32745	109.69	5710	5950	5700	7470	4030	5750	5814.21	0.83	0	6109	5876	5812	5726	5662	5576	5845	5695	182	1720	500	4370	10	1	36338727	2148	17.80	2.42	12	0.09	332.00	2447.00	7370	20230413	-19.81	5010	20221017	17.96	7370	-19.81	20230413	5330	10.88	20230103	7370	-19.81	20230413	5010	17.96	20221017	1.98	N	225530	500	181 억		300440	N	N	0	N	00	N
139	20230807	150831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5920	170	2	2.96	177978590	30647	102.66	5710	5950	5700	7470	4030	5750	5807.37	0.83	0	6084	5876	5812	5726	5662	5576	5845	5695	182	1720	500	4370	10	1	36338727	2151	17.83	2.42	12	0.08	332.00	2447.00	7370	20230413	-19.67	5010	20221017	18.16	7370	-19.67	20230413	5330	11.07	20230103	7370	-19.67	20230413	5010	18.16	20221017	1.98	N	225530	500	181 억		300440	N	N	0	N	00	N
140	20230807	140836	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5900	150	2	2.61	154529330	26695	89.42	5710	5900	5700	7470	4030	5750	5788.70	0.83	0	6199	5876	5812	5726	5662	5576	5845	5695	182	1720	500	4370	10	1	36338727	2144	17.77	2.41	12	0.07	332.00	2447.00	7370	20230413	-19.95	5010	20221017	17.76	7370	-19.95	20230413	5330	10.69	20230103	7370	-19.95	20230413	5010	17.76	20221017	1.98	N	225530	500	181 억		300440	N	N	0	N	00	N
141	20230807	130826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5870	120	2	2.09	141854130	24540	82.20	5710	5880	5700	7470	4030	5750	5780.53	0.83	0	6290	5876	5812	5726	5662	5576	5845	5695	182	1720	500	4370	10	1	36338727	2133	17.68	2.40	12	0.07	332.00	2447.00	7370	20230413	-20.35	5010	20221017	17.17	7370	-20.35	20230413	5330	10.13	20230103	7370	-20.35	20230413	5010	17.17	20221017	1.98	N	225530	500	181 억		300440	N	N	0	N	00	N
142	20230807	120826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5840	90	2	1.57	115921440	20114	67.38	5710	5840	5700	7470	4030	5750	5763.22	0.83	0	4698	5876	5812	5726	5662	5576	5845	5695	182	1720	500	4370	10	1	36338727	2122	17.59	2.39	12	0.06	332.00	2447.00	7370	20230413	-20.76	5010	20221017	16.57	7370	-20.76	20230413	5330	9.57	20230103	7370	-20.76	20230413	5010	16.57	20221017	1.98	N	225530	500	181 억		300440	N	N	0	N	00	N
143	20230807	110819	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5820	70	2	1.22	99964580	17371	58.19	5710	5830	5700	7470	4030	5750	5754.68	0.83	0	3489	5876	5812	5726	5662	5576	5845	5695	182	1720	500	4370	10	1	36338727	2115	17.53	2.38	12	0.05	332.00	2447.00	7370	20230413	-21.03	5010	20221017	16.17	7370	-21.03	20230413	5330	9.19	20230103	7370	-21.03	20230413	5010	16.17	20221017	1.98	N	225530	500	181 억		300440	N	N	0	N	00	N
144	20230807	100830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5770	20	2	0.35	32680690	5693	19.07	5710	5820	5710	7470	4030	5750	5740.50	0.83	0	-2660	5876	5812	5726	5662	5576	5845	5695	182	1720	500	4370	10	1	36338727	2097	17.38	2.36	12	0.02	332.00	2447.00	7370	20230413	-21.71	5010	20221017	15.17	7370	-21.71	20230413	5330	8.26	20230103	7370	-21.71	20230413	5010	15.17	20221017	1.98	N	225530	500	181 억		300440	N	N	0	N	00	N
145	20230807	090827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5760	10	2	0.17	12053620	2094	7.01	5710	5820	5710	7470	4030	5750	5756.27	0.83	0	-1955	5876	5812	5726	5662	5576	5845	5695	182	1720	500	4370	10	1	36338727	2093	17.35	2.35	12	0.01	332.00	2447.00	7370	20230413	-21.85	5010	20221017	14.97	7370	-21.85	20230413	5330	8.07	20230103	7370	-21.85	20230413	5010	14.97	20221017	1.98	N	225530	500	181 억		300440	N	N	0	N	00	N
146	20230804	160820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5750	50	2	0.88	171121000	29839	73.36	5700	5790	5640	7410	3990	5700	5734.81	0.81	0	7253	5860	5780	5720	5640	5580	5750	5610	182	1710	500	4330	10	1	36338727	2089	17.32	2.35	12	0.08	332.00	2447.00	7820	20220803	-26.47	5010	20221017	14.77	7370	-21.98	20230413	5330	7.88	20230103	7370	-21.98	20230413	5010	14.77	20221017	1.95	N	225530	500	181 억		293189	N	N	0	N	00	N
147	20230804	150820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5760	60	2	1.05	152916480	26674	65.58	5700	5790	5640	7410	3990	5700	5732.79	0.81	0	6630	5860	5780	5720	5640	5580	5750	5610	182	1710	500	4330	10	1	36338727	2093	17.35	2.35	12	0.07	332.00	2447.00	7820	20220803	-26.34	5010	20221017	14.97	7370	-21.85	20230413	5330	8.07	20230103	7370	-21.85	20230413	5010	14.97	20221017	1.95	N	225530	500	181 억		293189	N	N	0	N	00	N
148	20230804	140833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5760	60	2	1.05	131395770	22932	56.38	5700	5790	5640	7410	3990	5700	5729.80	0.81	0	5110	5860	5780	5720	5640	5580	5750	5610	182	1710	500	4330	10	1	36338727	2093	17.35	2.35	12	0.06	332.00	2447.00	7820	20220803	-26.34	5010	20221017	14.97	7370	-21.85	20230413	5330	8.07	20230103	7370	-21.85	20230413	5010	14.97	20221017	1.95	N	225530	500	181 억		293189	N	N	0	N	00	N
149	20230804	130818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5740	40	2	0.70	125378340	21884	53.80	5700	5790	5640	7410	3990	5700	5729.22	0.81	0	4369	5860	5780	5720	5640	5580	5750	5610	182	1710	500	4330	10	1	36338727	2086	17.29	2.35	12	0.06	332.00	2447.00	7820	20220803	-26.60	5010	20221017	14.57	7370	-22.12	20230413	5330	7.69	20230103	7370	-22.12	20230413	5010	14.57	20221017	1.95	N	225530	500	181 억		293189	N	N	0	N	00	N
150	20230804	120816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5750	50	2	0.88	105928650	18501	45.48	5700	5790	5640	7410	3990	5700	5725.56	0.81	0	3588	5860	5780	5720	5640	5580	5750	5610	182	1710	500	4330	10	1	36338727	2089	17.32	2.35	12	0.05	332.00	2447.00	7820	20220803	-26.47	5010	20221017	14.77	7370	-21.98	20230413	5330	7.88	20230103	7370	-21.98	20230413	5010	14.77	20221017	1.95	N	225530	500	181 억		293189	N	N	0	N	00	N
151	20230804	110825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5750	50	2	0.88	95552560	16695	41.04	5700	5790	5640	7410	3990	5700	5723.42	0.81	0	3260	5860	5780	5720	5640	5580	5750	5610	182	1710	500	4330	10	1	36338727	2089	17.32	2.35	12	0.05	332.00	2447.00	7820	20220803	-26.47	5010	20221017	14.77	7370	-21.98	20230413	5330	7.88	20230103	7370	-21.98	20230413	5010	14.77	20221017	1.95	N	225530	500	181 억		293189	N	N	0	N	00	N
152	20230804	100811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5770	70	2	1.23	83132460	14532	35.73	5700	5790	5640	7410	3990	5700	5720.65	0.81	0	2403	5860	5780	5720	5640	5580	5750	5610	182	1710	500	4330	10	1	36338727	2097	17.38	2.36	12	0.04	332.00	2447.00	7820	20220803	-26.21	5010	20221017	15.17	7370	-21.71	20230413	5330	8.26	20230103	7370	-21.71	20230413	5010	15.17	20221017	1.95	N	225530	500	181 억		293189	N	N	0	N	00	N
153	20230804	090811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5690	-10	5	-0.18	4974680	873	2.15	5700	5770	5690	7410	3990	5700	5698.37	0.81	0	-161	5860	5780	5720	5640	5580	5750	5610	182	1710	500	4330	10	1	36338727	2068	17.14	2.33	12	0.00	332.00	2447.00	7820	20220803	-27.24	5010	20221017	13.57	7370	-22.80	20230413	5330	6.75	20230103	7370	-22.80	20230413	5010	13.57	20221017	1.95	N	225530	500	181 억		293189	N	N	0	N	00	N
154	20230803	160813	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5700	-100	5	-1.72	223920410	39165	126.44	5750	5800	5660	7540	4060	5800	5717.36	0.85	0	-14202	5906	5852	5806	5752	5706	5850	5750	182	1740	500	4400	10	1	36338727	2071	17.17	2.33	12	0.11	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	1.95	N	225530	500	181 억		307356	N	N	0	N	00	N
155	20230803	150820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5710	-90	5	-1.55	205405760	35926	115.98	5750	5800	5660	7540	4060	5800	5717.47	0.85	0	-15094	5906	5852	5806	5752	5706	5850	5750	182	1740	500	4400	10	1	36338727	2075	17.20	2.33	12	0.10	332.00	2447.00	7820	20220803	-26.98	5010	20221017	13.97	7370	-22.52	20230413	5330	7.13	20230103	7820	-26.98	20220803	5010	13.97	20221017	1.95	N	225530	500	181 억		307356	N	N	0	N	00	N
156	20230803	140811	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5760	-40	5	-0.69	188377030	32956	106.39	5750	5800	5660	7540	4060	5800	5716.02	0.85	0	-14849	5906	5852	5806	5752	5706	5850	5750	182	1740	500	4400	10	1	36338727	2093	17.35	2.35	12	0.09	332.00	2447.00	7820	20220803	-26.34	5010	20221017	14.97	7370	-21.85	20230413	5330	8.07	20230103	7820	-26.34	20220803	5010	14.97	20221017	1.95	N	225530	500	181 억		307356	N	N	0	N	00	N
157	20230803	130815	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5730	-70	5	-1.21	177473110	31057	100.26	5750	5800	5660	7540	4060	5800	5714.43	0.85	0	-15141	5906	5852	5806	5752	5706	5850	5750	182	1740	500	4400	10	1	36338727	2082	17.26	2.34	12	0.09	332.00	2447.00	7820	20220803	-26.73	5010	20221017	14.37	7370	-22.25	20230413	5330	7.50	20230103	7820	-26.73	20220803	5010	14.37	20221017	1.95	N	225530	500	181 억		307356	N	N	0	N	00	N
158	20230803	120818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5670	-130	5	-2.24	147901770	25864	83.50	5750	5800	5660	7540	4060	5800	5718.44	0.85	0	-13665	5906	5852	5806	5752	5706	5850	5750	182	1740	500	4400	10	1	36338727	2060	17.08	2.32	12	0.07	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	1.95	N	225530	500	181 억		307356	N	N	0	N	00	N
159	20230803	110808	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5720	-80	5	-1.38	118612960	20706	66.85	5750	5800	5700	7540	4060	5800	5728.43	0.85	0	-12443	5906	5852	5806	5752	5706	5850	5750	182	1740	500	4400	10	1	36338727	2079	17.23	2.34	12	0.06	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	1.95	N	225530	500	181 억		307356	N	N	0	N	00	N
160	20230803	100807	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5730	-70	5	-1.21	70638770	12304	39.72	5750	5800	5720	7540	4060	5800	5741.12	0.85	0	-6884	5906	5852	5806	5752	5706	5850	5750	182	1740	500	4400	10	1	36338727	2082	17.26	2.34	12	0.03	332.00	2447.00	7820	20220803	-26.73	5010	20221017	14.37	7370	-22.25	20230413	5330	7.50	20230103	7820	-26.73	20220803	5010	14.37	20221017	1.95	N	225530	500	181 억		307356	N	N	0	N	00	N
161	20230803	090807	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5760	-40	5	-0.69	16403960	2859	9.23	5750	5800	5730	7540	4060	5800	5737.66	0.85	0	-2739	5906	5852	5806	5752	5706	5850	5750	182	1740	500	4400	10	1	36338727	2093	17.35	2.35	12	0.01	332.00	2447.00	7820	20220803	-26.34	5010	20221017	14.97	7370	-21.85	20230413	5330	8.07	20230103	7820	-26.34	20220803	5010	14.97	20221017	1.95	N	225530	500	181 억		307356	N	N	0	N	00	N
162	20230802	160813	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5800	-30	5	-0.51	179622400	30975	236.16	5800	5860	5760	7570	4090	5830	5798.95	0.86	0	-5742	5983	5906	5863	5786	5743	5885	5765	182	1740	500	4430	10	1	36338727	2108	17.47	2.37	12	0.09	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	1.95	N	225530	500	181 억		313098	N	N	0	N	00	N
163	20230802	150823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5810	-20	5	-0.34	172704710	29776	227.02	5800	5860	5770	7570	4090	5830	5800.13	0.86	0	-5737	5983	5906	5863	5786	5743	5885	5765	182	1740	500	4430	10	1	36338727	2111	17.50	2.37	12	0.08	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	1.95	N	225530	500	181 억		313098	N	N	0	N	00	N
164	20230802	140814	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5810	-20	5	-0.34	77229850	13263	101.12	5800	5860	5780	7570	4090	5830	5822.95	0.86	0	-4598	5983	5906	5863	5786	5743	5885	5765	182	1740	500	4430	10	1	36338727	2111	17.50	2.37	12	0.04	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	1.95	N	225530	500	181 억		313098	N	N	0	N	00	N
165	20230802	130809	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5810	-20	5	-0.34	63759660	10939	83.40	5800	5860	5800	7570	4090	5830	5828.66	0.86	0	-2311	5983	5906	5863	5786	5743	5885	5765	182	1740	500	4430	10	1	36338727	2111	17.50	2.37	12	0.03	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	1.95	N	225530	500	181 억		313098	N	N	0	N	00	N
166	20230802	120803	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5820	-10	5	-0.17	61481090	10547	80.41	5800	5860	5800	7570	4090	5830	5829.25	0.86	0	-2198	5983	5906	5863	5786	5743	5885	5765	182	1740	500	4430	10	1	36338727	2115	17.53	2.38	12	0.03	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	1.95	N	225530	500	181 억		313098	N	N	0	N	00	N
167	20230802	110805	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5840	10	2	0.17	46357810	7947	60.59	5800	5860	5800	7570	4090	5830	5833.37	0.86	0	45	5983	5906	5863	5786	5743	5885	5765	182	1740	500	4430	10	1	36338727	2122	17.59	2.39	12	0.02	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	1.95	N	225530	500	181 억		313098	N	N	0	N	00	N
168	20230802	100807	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5860	30	2	0.51	34085380	5843	44.55	5800	5860	5800	7570	4090	5830	5833.54	0.86	0	445	5983	5906	5863	5786	5743	5885	5765	182	1740	500	4430	10	1	36338727	2129	17.65	2.39	12	0.02	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	1.95	N	225530	500	181 억		313098	N	N	0	N	00	N
169	20230802	090806	57	100.00	KOSDAQ		비금속	N	N	N	N		N	5860	30	2	0.51	511620	88	0.67	5800	5860	5800	7570	4090	5830	5813.86	0.86	0	-13	5983	5906	5863	5786	5743	5885	5765	182	1740	500	4430	10	1	36338727	2129	17.65	2.39	12	0.00	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	1.95	N	225530	500	181 억		313098	N	N	0	N	00	N
170	20230801	160806	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5830	20	2	0.34	76582680	13115	52.66	5880	5940	5820	7550	4070	5810	5839.32	0.87	0	-3681	6030	5920	5860	5750	5690	5890	5720	182	1740	500	4410	10	1	36338727	2119	17.56	2.38	12	0.04	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	1.98	N	225530	500	181 억		316778	N	N	0	N	00	N
171	20230801	150802	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5850	40	2	0.69	68619000	11750	47.18	5880	5940	5820	7550	4070	5810	5839.91	0.87	0	-3480	6030	5920	5860	5750	5690	5890	5720	182	1740	500	4410	10	1	36338727	2126	17.62	2.39	12	0.03	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	1.98	N	225530	500	181 억		316778	N	N	0	N	00	N
172	20230801	140818	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5840	30	2	0.52	56952660	9755	39.17	5880	5940	5820	7550	4070	5810	5838.30	0.87	0	-3480	6030	5920	5860	5750	5690	5890	5720	182	1740	500	4410	10	1	36338727	2122	17.59	2.39	12	0.03	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	1.98	N	225530	500	181 억		316778	N	N	0	N	00	N
173	20230801	130759	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5830	20	2	0.34	41267020	7065	28.37	5880	5940	5820	7550	4070	5810	5841.05	0.87	0	-1741	6030	5920	5860	5750	5690	5890	5720	182	1740	500	4410	10	1	36338727	2119	17.56	2.38	12	0.02	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	1.98	N	225530	500	181 억		316778	N	N	0	N	00	N
174	20230801	120800	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5840	30	2	0.52	23015500	3934	15.80	5880	5940	5830	7550	4070	5810	5850.41	0.87	0	-1024	6030	5920	5860	5750	5690	5890	5720	182	1740	500	4410	10	1	36338727	2122	17.59	2.39	12	0.01	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	1.98	N	225530	500	181 억		316778	N	N	0	N	00	N
175	20230801	110757	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5890	80	2	1.38	18979970	3243	13.02	5880	5940	5830	7550	4070	5810	5852.60	0.87	0	-617	6030	5920	5860	5750	5690	5890	5720	182	1740	500	4410	10	1	36338727	2140	17.74	2.41	12	0.01	332.00	2447.00	7820	20220803	-24.68	5010	20221017	17.56	7370	-20.08	20230413	5330	10.51	20230103	7820	-24.68	20220803	5010	17.56	20221017	1.98	N	225530	500	181 억		316778	N	N	0	N	00	N
176	20230801	100801	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5850	40	2	0.69	7691130	1315	5.28	5880	5940	5830	7550	4070	5810	5848.77	0.87	0	-175	6030	5920	5860	5750	5690	5890	5720	182	1740	500	4410	10	1	36338727	2126	17.62	2.39	12	0.00	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	1.98	N	225530	500	181 억		316778	N	N	0	N	00	N
177	20230801	090754	55	40.00	KOSDAQ		비금속	N	N	N	Y	40	N	5840	30	2	0.52	3879380	662	2.66	5880	5940	5840	7550	4070	5810	5860.09	0.87	0	120	6030	5920	5860	5750	5690	5890	5720	182	1740	500	4410	10	1	36338727	2122	17.59	2.39	12	0.00	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	1.98	N	225530	500	181 억		316778	N	N	0	N	00	N