KissMeData/228340/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	161000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3010	100	2	3.44	101583920	34277	69.80	2965	3010	2925	3780	2040	2910	2963.59	0.87	0	842	3130	3020	2880	2770	2630	3075	2825	100	870	500	1800	5	1	20000000	602	12.29	0.49	12	0.17	245.00	6146.00	5170	20221108	-41.78	2490	20220930	20.88	3800	-20.79	20230112	2735	10.05	20230726	5170	-41.78	20221108	2490	20.88	20220930	1.03	N	228340	500	100 억		173471	N	N	0	N	00	N
3	20230731	151000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3000	90	2	3.09	96881050	32713	66.62	2965	3005	2925	3780	2040	2910	2961.55	0.87	0	945	3130	3020	2880	2770	2630	3075	2825	100	870	500	1800	5	1	20000000	600	12.24	0.49	12	0.16	245.00	6146.00	5170	20221108	-41.97	2490	20220930	20.48	3800	-21.05	20230112	2735	9.69	20230726	5170	-41.97	20221108	2490	20.48	20220930	1.03	N	228340	500	100 억		173471	N	N	0	N	00	N
4	20230731	141005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2980	70	2	2.41	74695865	25282	51.48	2965	2980	2925	3780	2040	2910	2954.51	0.87	0	-457	3130	3020	2880	2770	2630	3075	2825	100	870	500	1800	5	1	20000000	596	12.16	0.48	12	0.13	245.00	6146.00	5170	20221108	-42.36	2490	20220930	19.68	3800	-21.58	20230112	2735	8.96	20230726	5170	-42.36	20221108	2490	19.68	20220930	1.03	N	228340	500	100 억		173471	N	N	0	N	00	N
5	20230731	131004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2930	20	2	0.69	35420970	12046	24.53	2965	2970	2925	3780	2040	2910	2940.48	0.87	0	-184	3130	3020	2880	2770	2630	3075	2825	100	870	500	1800	5	1	20000000	586	11.96	0.48	12	0.06	245.00	6146.00	5170	20221108	-43.33	2490	20220930	17.67	3800	-22.89	20230112	2735	7.13	20230726	5170	-43.33	20221108	2490	17.67	20220930	1.03	N	228340	500	100 억		173471	N	N	0	N	00	N
6	20230731	121013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2970	60	2	2.06	25677130	8724	17.77	2965	2970	2925	3780	2040	2910	2943.27	0.87	0	791	3130	3020	2880	2770	2630	3075	2825	100	870	500	1800	5	1	20000000	594	12.12	0.48	12	0.04	245.00	6146.00	5170	20221108	-42.55	2490	20220930	19.28	3800	-21.84	20230112	2735	8.59	20230726	5170	-42.55	20221108	2490	19.28	20220930	1.03	N	228340	500	100 억		173471	N	N	0	N	00	N
7	20230731	111016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2945	35	2	1.20	17726320	6029	12.28	2965	2965	2925	3780	2040	2910	2940.18	0.87	0	704	3130	3020	2880	2770	2630	3075	2825	100	870	500	1800	5	1	20000000	589	12.02	0.48	12	0.03	245.00	6146.00	5170	20221108	-43.04	2490	20220930	18.27	3800	-22.50	20230112	2735	7.68	20230726	5170	-43.04	20221108	2490	18.27	20220930	1.03	N	228340	500	100 억		173471	N	N	0	N	00	N
8	20230731	101012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2945	35	2	1.20	11700845	3979	8.10	2965	2965	2925	3780	2040	2910	2940.65	0.87	0	522	3130	3020	2880	2770	2630	3075	2825	100	870	500	1800	5	1	20000000	589	12.02	0.48	12	0.02	245.00	6146.00	5170	20221108	-43.04	2490	20220930	18.27	3800	-22.50	20230112	2735	7.68	20230726	5170	-43.04	20221108	2490	18.27	20220930	1.03	N	228340	500	100 억		173471	N	N	0	N	00	N
9	20230731	091001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2965	55	2	1.89	637475	215	0.44	2965	2965	2965	3780	2040	2910	2965.00	0.87	0	-44	3130	3020	2880	2770	2630	3075	2825	100	870	500	1800	5	1	20000000	593	12.10	0.48	12	0.00	245.00	6146.00	5170	20221108	-42.65	2490	20220930	19.08	3800	-21.97	20230112	2735	8.41	20230726	5170	-42.65	20221108	2490	19.08	20220930	1.03	N	228340	500	100 억		173471	N	N	0	N	00	N
10	20230728	161004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2910	90	2	3.19	140464605	49066	136.09	2740	2990	2740	3665	1975	2820	2862.77	0.84	0	6263	2943	2881	2808	2746	2673	2912	2777	100	845	500	1740	5	1	20000000	582	11.88	0.47	12	0.25	245.00	6146.00	5170	20221108	-43.71	2490	20220930	16.87	3800	-23.42	20230112	2735	6.40	20230726	5170	-43.71	20221108	2490	16.87	20220930	1.02	N	228340	500	100 억		167211	N	N	0	N	00	N
11	20230728	151002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2900	80	2	2.84	136779785	47788	132.55	2740	2990	2740	3665	1975	2820	2862.22	0.84	0	6235	2943	2881	2808	2746	2673	2912	2777	100	845	500	1740	5	1	20000000	580	11.84	0.47	12	0.24	245.00	6146.00	5170	20221108	-43.91	2490	20220930	16.47	3800	-23.68	20230112	2735	6.03	20230726	5170	-43.91	20221108	2490	16.47	20220930	1.02	N	228340	500	100 억		167211	N	N	0	N	00	N
12	20230728	140959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2925	105	2	3.72	101867675	35751	99.16	2740	2990	2740	3665	1975	2820	2849.37	0.84	0	6051	2943	2881	2808	2746	2673	2912	2777	100	845	500	1740	5	1	20000000	585	11.94	0.48	12	0.18	245.00	6146.00	5170	20221108	-43.42	2490	20220930	17.47	3800	-23.03	20230112	2735	6.95	20230726	5170	-43.42	20221108	2490	17.47	20220930	1.02	N	228340	500	100 억		167211	N	N	0	N	00	N
13	20230728	131003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2910	90	2	3.19	96099235	33774	93.68	2740	2990	2740	3665	1975	2820	2845.36	0.84	0	6963	2943	2881	2808	2746	2673	2912	2777	100	845	500	1740	5	1	20000000	582	11.88	0.47	12	0.17	245.00	6146.00	5170	20221108	-43.71	2490	20220930	16.87	3800	-23.42	20230112	2735	6.40	20230726	5170	-43.71	20221108	2490	16.87	20220930	1.02	N	228340	500	100 억		167211	N	N	0	N	00	N
14	20230728	121001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2895	75	2	2.66	84067820	29643	82.22	2740	2895	2740	3665	1975	2820	2836.01	0.84	0	7051	2943	2881	2808	2746	2673	2912	2777	100	845	500	1740	5	1	20000000	579	11.82	0.47	12	0.15	245.00	6146.00	5170	20221108	-44.00	2490	20220930	16.27	3800	-23.82	20230112	2735	5.85	20230726	5170	-44.00	20221108	2490	16.27	20220930	1.02	N	228340	500	100 억		167211	N	N	0	N	00	N
15	20230728	111008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2860	40	2	1.42	76333485	26954	74.76	2740	2870	2740	3665	1975	2820	2831.99	0.84	0	5578	2943	2881	2808	2746	2673	2912	2777	100	845	500	1740	5	1	20000000	572	11.67	0.47	12	0.13	245.00	6146.00	5170	20221108	-44.68	2490	20220930	14.86	3800	-24.74	20230112	2735	4.57	20230726	5170	-44.68	20221108	2490	14.86	20220930	1.02	N	228340	500	100 억		167211	N	N	0	N	00	N
16	20230728	100957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2860	40	2	1.42	18021200	6493	18.01	2740	2870	2740	3665	1975	2820	2775.48	0.84	0	461	2943	2881	2808	2746	2673	2912	2777	100	845	500	1740	5	1	20000000	572	11.67	0.47	12	0.03	245.00	6146.00	5170	20221108	-44.68	2490	20220930	14.86	3800	-24.74	20230112	2735	4.57	20230726	5170	-44.68	20221108	2490	14.86	20220930	1.02	N	228340	500	100 억		167211	N	N	0	N	00	N
17	20230728	091006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2795	-25	5	-0.89	11908815	4329	12.01	2740	2795	2740	3665	1975	2820	2750.94	0.84	0	585	2943	2881	2808	2746	2673	2912	2777	100	845	500	1740	5	1	20000000	559	11.41	0.45	12	0.02	245.00	6146.00	5170	20221108	-45.94	2490	20220930	12.25	3800	-26.45	20230112	2735	2.19	20230726	5170	-45.94	20221108	2490	12.25	20220930	1.02	N	228340	500	100 억		167211	N	N	0	N	00	N
18	20230727	160958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2820	85	2	3.11	101003295	36054	42.31	2735	2870	2735	3555	1915	2735	2801.44	0.84	-6798	111	2995	2865	2800	2670	2605	2832	2637	100	820	500	1690	5	1	20000000	564	11.51	0.46	12	0.18	245.00	6146.00	5170	20221108	-45.45	2490	20220930	13.25	3800	-25.79	20230112	2735	3.11	20230727	5170	-45.45	20221108	2490	13.25	20220930	1.00	N	228340	500	100 억		167100	N	N	0	N	00	N
19	20230727	150958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2805	70	2	2.56	99670120	35581	41.76	2735	2870	2735	3555	1915	2735	2801.22	0.84	-6798	55	2995	2865	2800	2670	2605	2832	2637	100	820	500	1690	5	1	20000000	561	11.45	0.46	12	0.18	245.00	6146.00	5170	20221108	-45.74	2490	20220930	12.65	3800	-26.18	20230112	2735	2.56	20230727	5170	-45.74	20221108	2490	12.65	20220930	1.00	N	228340	500	100 억		167100	N	N	0	N	00	N
20	20230727	140954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2800	65	2	2.38	74837150	26723	31.36	2735	2870	2735	3555	1915	2735	2800.48	0.84	-6798	-316	2995	2865	2800	2670	2605	2832	2637	100	820	500	1690	5	1	20000000	560	11.43	0.46	12	0.13	245.00	6146.00	5170	20221108	-45.84	2490	20220930	12.45	3800	-26.32	20230112	2735	2.38	20230727	5170	-45.84	20221108	2490	12.45	20220930	1.00	N	228340	500	100 억		167100	N	N	0	N	00	N
21	20230727	130952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2800	65	2	2.38	61569810	21984	25.80	2735	2870	2735	3555	1915	2735	2800.66	0.84	-6798	-74	2995	2865	2800	2670	2605	2832	2637	100	820	500	1690	5	1	20000000	560	11.43	0.46	12	0.11	245.00	6146.00	5170	20221108	-45.84	2490	20220930	12.45	3800	-26.32	20230112	2735	2.38	20230727	5170	-45.84	20221108	2490	12.45	20220930	1.00	N	228340	500	100 억		167100	N	N	0	N	00	N
22	20230727	120956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2815	80	2	2.93	46931760	16735	19.64	2735	2870	2735	3555	1915	2735	2804.41	0.84	-6798	66	2995	2865	2800	2670	2605	2832	2637	100	820	500	1690	5	1	20000000	563	11.49	0.46	12	0.08	245.00	6146.00	5170	20221108	-45.55	2490	20220930	13.05	3800	-25.92	20230112	2735	2.93	20230727	5170	-45.55	20221108	2490	13.05	20220930	1.00	N	228340	500	100 억		167100	N	N	0	N	00	N
23	20230727	110959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2800	65	2	2.38	46425070	16555	19.43	2735	2870	2735	3555	1915	2735	2804.29	0.84	-6798	56	2995	2865	2800	2670	2605	2832	2637	100	820	500	1690	5	1	20000000	560	11.43	0.46	12	0.08	245.00	6146.00	5170	20221108	-45.84	2490	20220930	12.45	3800	-26.32	20230112	2735	2.38	20230727	5170	-45.84	20221108	2490	12.45	20220930	1.00	N	228340	500	100 억		167100	N	N	0	N	00	N
24	20230727	100956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2820	85	2	3.11	33678190	12026	14.11	2735	2870	2735	3555	1915	2735	2800.45	0.84	-6798	-1180	2995	2865	2800	2670	2605	2832	2637	100	820	500	1690	5	1	20000000	564	11.51	0.46	12	0.06	245.00	6146.00	5170	20221108	-45.45	2490	20220930	13.25	3800	-25.79	20230112	2735	3.11	20230727	5170	-45.45	20221108	2490	13.25	20220930	1.00	N	228340	500	100 억		167100	N	N	0	N	00	N
25	20230727	090953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2790	55	2	2.01	8754690	3181	3.73	2735	2800	2735	3555	1915	2735	2752.18	0.84	-6798	384	2995	2865	2800	2670	2605	2832	2637	100	820	500	1690	5	1	20000000	558	11.39	0.45	12	0.02	245.00	6146.00	5170	20221108	-46.03	2490	20220930	12.05	3800	-26.58	20230112	2735	2.01	20230727	5170	-46.03	20221108	2490	12.05	20220930	1.00	N	228340	500	100 억		167100	N	N	0	N	00	N
26	20230726	160952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2735	-195	5	-6.66	238350985	85151	262.53	2930	2930	2735	3805	2055	2930	2799.16	0.87	0	-6500	3033	2981	2948	2896	2863	2972	2887	100	875	500	1810	5	1	20000000	547	11.16	0.45	12	0.43	245.00	6146.00	5170	20221108	-47.10	2490	20220930	9.84	3800	-28.03	20230112	2735	0.00	20230726	5170	-47.10	20221108	2490	9.84	20220930	0.96	N	228340	500	100 억		173898	N	N	0	N	00	N
27	20230726	150957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2775	-155	5	-5.29	233785915	83485	257.39	2930	2930	2735	3805	2055	2930	2800.33	0.87	0	-5964	3033	2981	2948	2896	2863	2972	2887	100	875	500	1810	5	1	20000000	555	11.33	0.45	12	0.42	245.00	6146.00	5170	20221108	-46.32	2490	20220930	11.45	3800	-26.97	20230112	2735	1.46	20230726	5170	-46.32	20221108	2490	11.45	20220930	0.96	N	228340	500	100 억		173898	N	N	0	N	00	N
28	20230726	140951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2765	-165	5	-5.63	218472500	77926	240.25	2930	2930	2735	3805	2055	2930	2803.59	0.87	0	-5225	3033	2981	2948	2896	2863	2972	2887	100	875	500	1810	5	1	20000000	553	11.29	0.45	12	0.39	245.00	6146.00	5170	20221108	-46.52	2490	20220930	11.04	3800	-27.24	20230112	2735	1.10	20230726	5170	-46.52	20221108	2490	11.04	20220930	0.96	N	228340	500	100 억		173898	N	N	0	N	00	N
29	20230726	130947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2760	-170	5	-5.80	179051595	63614	196.13	2930	2930	2745	3805	2055	2930	2814.66	0.87	0	-2956	3033	2981	2948	2896	2863	2972	2887	100	875	500	1810	5	1	20000000	552	11.27	0.45	12	0.32	245.00	6146.00	5170	20221108	-46.62	2490	20220930	10.84	3800	-27.37	20230112	2745	0.55	20230726	5170	-46.62	20221108	2490	10.84	20220930	0.96	N	228340	500	100 억		173898	N	N	0	N	00	N
30	20230726	120951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2810	-120	5	-4.10	152586160	54071	166.71	2930	2930	2745	3805	2055	2930	2821.96	0.87	0	-1203	3033	2981	2948	2896	2863	2972	2887	100	875	500	1810	5	1	20000000	562	11.47	0.46	12	0.27	245.00	6146.00	5170	20221108	-45.65	2490	20220930	12.85	3800	-26.05	20230112	2745	2.37	20230726	5170	-45.65	20221108	2490	12.85	20220930	0.96	N	228340	500	100 억		173898	N	N	0	N	00	N
31	20230726	110945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2815	-115	5	-3.92	145056835	51393	158.45	2930	2930	2745	3805	2055	2930	2822.50	0.87	0	425	3033	2981	2948	2896	2863	2972	2887	100	875	500	1810	5	1	20000000	563	11.49	0.46	12	0.26	245.00	6146.00	5170	20221108	-45.55	2490	20220930	13.05	3800	-25.92	20230112	2745	2.55	20230726	5170	-45.55	20221108	2490	13.05	20220930	0.96	N	228340	500	100 억		173898	N	N	0	N	00	N
32	20230726	100953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2810	-120	5	-4.10	93467760	32828	101.21	2930	2930	2810	3805	2055	2930	2847.20	0.87	0	-2559	3033	2981	2948	2896	2863	2972	2887	100	875	500	1810	5	1	20000000	562	11.47	0.46	12	0.16	245.00	6146.00	5170	20221108	-45.65	2490	20220930	12.85	3800	-26.05	20230112	2810	0.00	20230726	5170	-45.65	20221108	2490	12.85	20220930	0.96	N	228340	500	100 억		173898	N	N	0	N	00	N
33	20230726	090947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2865	-65	5	-2.22	27024645	9400	28.98	2930	2930	2815	3805	2055	2930	2874.96	0.87	0	-357	3033	2981	2948	2896	2863	2972	2887	100	875	500	1810	5	1	20000000	573	11.69	0.47	12	0.05	245.00	6146.00	5170	20221108	-44.58	2490	20220930	15.06	3800	-24.61	20230112	2815	1.78	20230726	5170	-44.58	20221108	2490	15.06	20220930	0.96	N	228340	500	100 억		173898	N	N	0	N	00	N
34	20230725	160944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2930	0	3	0.00	95248260	32435	43.65	2930	3000	2915	3805	2055	2930	2936.59	0.86	0	3074	3133	3031	2968	2866	2803	3000	2835	100	875	500	1810	5	1	20000000	586	11.96	0.48	12	0.16	245.00	6146.00	5170	20221108	-43.33	2490	20220930	17.67	3800	-22.89	20230112	2900	1.03	20230516	5170	-43.33	20221108	2490	17.67	20220930	0.95	N	228340	500	100 억		171271	N	N	0	N	00	N
35	20230725	150933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2930	0	3	0.00	88896670	30267	40.73	2930	3000	2915	3805	2055	2930	2937.08	0.86	0	3195	3133	3031	2968	2866	2803	3000	2835	100	875	500	1810	5	1	20000000	586	11.96	0.48	12	0.15	245.00	6146.00	5170	20221108	-43.33	2490	20220930	17.67	3800	-22.89	20230112	2900	1.03	20230516	5170	-43.33	20221108	2490	17.67	20220930	0.95	N	228340	500	100 억		171271	N	N	0	N	00	N
36	20230725	140931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2945	15	2	0.51	74920175	25492	34.30	2930	3000	2915	3805	2055	2930	2938.97	0.86	0	2642	3133	3031	2968	2866	2803	3000	2835	100	875	500	1810	5	1	20000000	589	12.02	0.48	12	0.13	245.00	6146.00	5170	20221108	-43.04	2490	20220930	18.27	3800	-22.50	20230112	2900	1.55	20230516	5170	-43.04	20221108	2490	18.27	20220930	0.95	N	228340	500	100 억		171271	N	N	0	N	00	N
37	20230725	130943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2960	30	2	1.02	66213345	22521	30.31	2930	3000	2915	3805	2055	2930	2940.07	0.86	0	3084	3133	3031	2968	2866	2803	3000	2835	100	875	500	1810	5	1	20000000	592	12.08	0.48	12	0.11	245.00	6146.00	5170	20221108	-42.75	2490	20220930	18.88	3800	-22.11	20230112	2900	2.07	20230516	5170	-42.75	20221108	2490	18.88	20220930	0.95	N	228340	500	100 억		171271	N	N	0	N	00	N
38	20230725	120942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2955	25	2	0.85	53610425	18220	24.52	2930	3000	2915	3805	2055	2930	2942.39	0.86	0	3311	3133	3031	2968	2866	2803	3000	2835	100	875	500	1810	5	1	20000000	591	12.06	0.48	12	0.09	245.00	6146.00	5170	20221108	-42.84	2490	20220930	18.67	3800	-22.24	20230112	2900	1.90	20230516	5170	-42.84	20221108	2490	18.67	20220930	0.95	N	228340	500	100 억		171271	N	N	0	N	00	N
39	20230725	110941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2940	10	2	0.34	45354475	15414	20.74	2930	3000	2915	3805	2055	2930	2942.42	0.86	0	2445	3133	3031	2968	2866	2803	3000	2835	100	875	500	1810	5	1	20000000	588	12.00	0.48	12	0.08	245.00	6146.00	5170	20221108	-43.13	2490	20220930	18.07	3800	-22.63	20230112	2900	1.38	20230516	5170	-43.13	20221108	2490	18.07	20220930	0.95	N	228340	500	100 억		171271	N	N	0	N	00	N
40	20230725	100939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2975	45	2	1.54	21914935	7472	10.05	2930	2975	2915	3805	2055	2930	2932.94	0.86	0	3657	3133	3031	2968	2866	2803	3000	2835	100	875	500	1810	5	1	20000000	595	12.14	0.48	12	0.04	245.00	6146.00	5170	20221108	-42.46	2490	20220930	19.48	3800	-21.71	20230112	2900	2.59	20230516	5170	-42.46	20221108	2490	19.48	20220930	0.95	N	228340	500	100 억		171271	N	N	0	N	00	N
41	20230725	090939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2920	-10	5	-0.34	10032885	3422	4.60	2930	2965	2920	3805	2055	2930	2931.88	0.86	0	1785	3133	3031	2968	2866	2803	3000	2835	100	875	500	1810	5	1	20000000	584	11.92	0.48	12	0.02	245.00	6146.00	5170	20221108	-43.52	2490	20220930	17.27	3800	-23.16	20230112	2900	0.69	20230516	5170	-43.52	20221108	2490	17.27	20220930	0.95	N	228340	500	100 억		171271	N	N	0	N	00	N
42	20230724	160940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2930	-130	5	-4.25	220851265	74314	464.87	3060	3070	2905	3975	2145	3060	2972.94	0.88	0	-5192	3133	3096	3073	3036	3013	3085	3025	100	915	500	1890	5	1	20000000	586	11.96	0.48	12	0.37	245.00	6146.00	5170	20221108	-43.33	2490	20220930	17.67	3800	-22.89	20230112	2900	1.03	20230516	5170	-43.33	20221108	2490	17.67	20220930	0.92	N	228340	500	100 억		176786	N	N	0	N	00	N
43	20230724	150937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2970	-90	5	-2.94	126882190	42314	264.69	3060	3070	2965	3975	2145	3060	2998.59	0.88	0	-8258	3133	3096	3073	3036	3013	3085	3025	100	915	500	1890	5	1	20000000	594	12.12	0.48	12	0.21	245.00	6146.00	5170	20221108	-42.55	2490	20220930	19.28	3800	-21.84	20230112	2900	2.41	20230516	5170	-42.55	20221108	2490	19.28	20220930	0.92	N	228340	500	100 억		176786	N	N	0	N	00	N
44	20230724	140934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3000	-60	5	-1.96	115439930	38470	240.65	3060	3070	2965	3975	2145	3060	3000.78	0.88	0	-8607	3133	3096	3073	3036	3013	3085	3025	100	915	500	1890	5	1	20000000	600	12.24	0.49	12	0.19	245.00	6146.00	5170	20221108	-41.97	2490	20220930	20.48	3800	-21.05	20230112	2900	3.45	20230516	5170	-41.97	20221108	2490	20.48	20220930	0.92	N	228340	500	100 억		176786	N	N	0	N	00	N
45	20230724	130935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2985	-75	5	-2.45	91925585	30581	191.30	3060	3070	2975	3975	2145	3060	3005.97	0.88	0	-6886	3133	3096	3073	3036	3013	3085	3025	100	915	500	1890	5	1	20000000	597	12.18	0.49	12	0.15	245.00	6146.00	5170	20221108	-42.26	2490	20220930	19.88	3800	-21.45	20230112	2900	2.93	20230516	5170	-42.26	20221108	2490	19.88	20220930	0.92	N	228340	500	100 억		176786	N	N	0	N	00	N
46	20230724	120936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3005	-55	5	-1.80	70477915	23400	146.38	3060	3070	2985	3975	2145	3060	3011.88	0.88	0	-6874	3133	3096	3073	3036	3013	3085	3025	100	915	500	1890	5	1	20000000	601	12.27	0.49	12	0.12	245.00	6146.00	5170	20221108	-41.88	2490	20220930	20.68	3800	-20.92	20230112	2900	3.62	20230516	5170	-41.88	20221108	2490	20.68	20220930	0.92	N	228340	500	100 억		176786	N	N	0	N	00	N
47	20230724	110941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3015	-45	5	-1.47	39862645	13200	82.57	3060	3070	2990	3975	2145	3060	3019.90	0.88	0	-6042	3133	3096	3073	3036	3013	3085	3025	100	915	500	1890	5	1	20000000	603	12.31	0.49	12	0.07	245.00	6146.00	5170	20221108	-41.68	2490	20220930	21.08	3800	-20.66	20230112	2900	3.97	20230516	5170	-41.68	20221108	2490	21.08	20220930	0.92	N	228340	500	100 억		176786	N	N	0	N	00	N
48	20230724	100931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3040	-20	5	-0.65	34168930	11331	70.88	3060	3060	2990	3975	2145	3060	3015.53	0.88	0	-5620	3133	3096	3073	3036	3013	3085	3025	100	915	500	1890	5	1	20000000	608	12.41	0.49	12	0.06	245.00	6146.00	5170	20221108	-41.20	2490	20220930	22.09	3800	-20.00	20230112	2900	4.83	20230516	5170	-41.20	20221108	2490	22.09	20220930	0.92	N	228340	500	100 억		176786	N	N	0	N	00	N
49	20230724	090936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3010	-50	5	-1.63	12990060	4301	26.90	3060	3060	3010	3975	2145	3060	3020.24	0.88	0	-3617	3133	3096	3073	3036	3013	3085	3025	100	915	500	1890	5	1	20000000	602	12.29	0.49	12	0.02	245.00	6146.00	5170	20221108	-41.78	2490	20220930	20.88	3800	-20.79	20230112	2900	3.79	20230516	5170	-41.78	20221108	2490	20.88	20220930	0.92	N	228340	500	100 억		176786	N	N	0	N	00	N
50	20230721	160926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3060	-20	5	-0.65	49101425	15985	71.63	3105	3110	3050	4000	2160	3080	3071.72	0.92	0	-5669	3166	3122	3081	3037	2996	3145	3060	100	920	500	1900	5	1	20000000	612	12.49	0.50	12	0.08	245.00	6146.00	5170	20221108	-40.81	2490	20220930	22.89	3800	-19.47	20230112	2900	5.52	20230516	5170	-40.81	20221108	2490	22.89	20220930	0.92	N	228340	500	100 억		183207	N	N	0	N	00	N
51	20230721	150929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3055	-25	5	-0.81	46399160	15102	67.67	3105	3110	3050	4000	2160	3080	3072.39	0.92	0	-5329	3166	3122	3081	3037	2996	3145	3060	100	920	500	1900	5	1	20000000	611	12.47	0.50	12	0.08	245.00	6146.00	5170	20221108	-40.91	2490	20220930	22.69	3800	-19.61	20230112	2900	5.34	20230516	5170	-40.91	20221108	2490	22.69	20220930	0.92	N	228340	500	100 억		183207	N	N	0	N	00	N
52	20230721	140926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3075	-5	5	-0.16	43810375	14255	63.88	3105	3110	3050	4000	2160	3080	3073.33	0.92	0	-5362	3166	3122	3081	3037	2996	3145	3060	100	920	500	1900	5	1	20000000	615	12.55	0.50	12	0.07	245.00	6146.00	5170	20221108	-40.52	2490	20220930	23.49	3800	-19.08	20230112	2900	6.03	20230516	5170	-40.52	20221108	2490	23.49	20220930	0.92	N	228340	500	100 억		183207	N	N	0	N	00	N
53	20230721	130928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3085	5	2	0.16	19978730	6473	29.01	3105	3110	3075	4000	2160	3080	3086.47	0.92	0	-1279	3166	3122	3081	3037	2996	3145	3060	100	920	500	1900	5	1	20000000	617	12.59	0.50	12	0.03	245.00	6146.00	5170	20221108	-40.33	2490	20220930	23.90	3800	-18.82	20230112	2900	6.38	20230516	5170	-40.33	20221108	2490	23.90	20220930	0.92	N	228340	500	100 억		183207	N	N	0	N	00	N
54	20230721	120941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3095	15	2	0.49	16619140	5381	24.11	3105	3110	3080	4000	2160	3080	3088.49	0.92	0	-192	3166	3122	3081	3037	2996	3145	3060	100	920	500	1900	5	1	20000000	619	12.63	0.50	12	0.03	245.00	6146.00	5170	20221108	-40.14	2490	20220930	24.30	3800	-18.55	20230112	2900	6.72	20230516	5170	-40.14	20221108	2490	24.30	20220930	0.92	N	228340	500	100 억		183207	N	N	0	N	00	N
55	20230721	110936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3100	20	2	0.65	12796215	4141	18.56	3105	3110	3080	4000	2160	3080	3090.13	0.92	0	-132	3166	3122	3081	3037	2996	3145	3060	100	920	500	1900	5	1	20000000	620	12.65	0.50	12	0.02	245.00	6146.00	5170	20221108	-40.04	2490	20220930	24.50	3800	-18.42	20230112	2900	6.90	20230516	5170	-40.04	20221108	2490	24.50	20220930	0.92	N	228340	500	100 억		183207	N	N	0	N	00	N
56	20230721	100935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3080	0	3	0.00	8288750	2683	12.02	3105	3105	3080	4000	2160	3080	3089.36	0.92	0	-103	3166	3122	3081	3037	2996	3145	3060	100	920	500	1900	5	1	20000000	616	12.57	0.50	12	0.01	245.00	6146.00	5170	20221108	-40.43	2490	20220930	23.69	3800	-18.95	20230112	2900	6.21	20230516	5170	-40.43	20221108	2490	23.69	20220930	0.92	N	228340	500	100 억		183207	N	N	0	N	00	N
57	20230721	090933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3090	10	2	0.32	2789330	899	4.03	3105	3105	3080	4000	2160	3080	3102.70	0.92	0	-16	3166	3122	3081	3037	2996	3145	3060	100	920	500	1900	5	1	20000000	618	12.61	0.50	12	0.00	245.00	6146.00	5170	20221108	-40.23	2490	20220930	24.10	3800	-18.68	20230112	2900	6.55	20230516	5170	-40.23	20221108	2490	24.10	20220930	0.92	N	228340	500	100 억		183207	N	N	0	N	00	N
58	20230720	160924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3080	-10	5	-0.32	68864865	22315	55.88	3055	3125	3040	4015	2165	3090	3086.03	0.91	0	1306	3183	3136	3088	3041	2993	3112	3017	100	925	500	1910	5	1	20000000	616	12.57	0.50	12	0.11	245.00	6146.00	5170	20221108	-40.43	2490	20220930	23.69	3800	-18.95	20230112	2900	6.21	20230516	5170	-40.43	20221108	2490	23.69	20220930	0.93	N	228340	500	100 억		181945	N	N	0	N	00	N
59	20230720	150925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3090	0	3	0.00	67050695	21726	54.40	3055	3125	3040	4015	2165	3090	3086.20	0.91	0	1135	3183	3136	3088	3041	2993	3112	3017	100	925	500	1910	5	1	20000000	618	12.61	0.50	12	0.11	245.00	6146.00	5170	20221108	-40.23	2490	20220930	24.10	3800	-18.68	20230112	2900	6.55	20230516	5170	-40.23	20221108	2490	24.10	20220930	0.93	N	228340	500	100 억		181945	N	N	0	N	00	N
60	20230720	140923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3115	25	2	0.81	54431790	17641	44.18	3055	3125	3040	4015	2165	3090	3085.53	0.91	0	808	3183	3136	3088	3041	2993	3112	3017	100	925	500	1910	5	1	20000000	623	12.71	0.51	12	0.09	245.00	6146.00	5170	20221108	-39.75	2490	20220930	25.10	3800	-18.03	20230112	2900	7.41	20230516	5170	-39.75	20221108	2490	25.10	20220930	0.93	N	228340	500	100 억		181945	N	N	0	N	00	N
61	20230720	130924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3125	35	2	1.13	49771190	16139	40.41	3055	3125	3040	4015	2165	3090	3083.91	0.91	0	1041	3183	3136	3088	3041	2993	3112	3017	100	925	500	1910	5	1	20000000	625	12.76	0.51	12	0.08	245.00	6146.00	5170	20221108	-39.56	2490	20220930	25.50	3800	-17.76	20230112	2900	7.76	20230516	5170	-39.56	20221108	2490	25.50	20220930	0.93	N	228340	500	100 억		181945	N	N	0	N	00	N
62	20230720	120932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3100	10	2	0.32	40424115	13135	32.89	3055	3100	3040	4015	2165	3090	3077.59	0.91	0	1213	3183	3136	3088	3041	2993	3112	3017	100	925	500	1910	5	1	20000000	620	12.65	0.50	12	0.07	245.00	6146.00	5170	20221108	-40.04	2490	20220930	24.50	3800	-18.42	20230112	2900	6.90	20230516	5170	-40.04	20221108	2490	24.50	20220930	0.93	N	228340	500	100 억		181945	N	N	0	N	00	N
63	20230720	110928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3095	5	2	0.16	28300125	9223	23.10	3055	3095	3040	4015	2165	3090	3068.43	0.91	0	2061	3183	3136	3088	3041	2993	3112	3017	100	925	500	1910	5	1	20000000	619	12.63	0.50	12	0.05	245.00	6146.00	5170	20221108	-40.14	2490	20220930	24.30	3800	-18.55	20230112	2900	6.72	20230516	5170	-40.14	20221108	2490	24.30	20220930	0.93	N	228340	500	100 억		181945	N	N	0	N	00	N
64	20230720	100918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3075	-15	5	-0.49	20384635	6657	16.67	3055	3085	3040	4015	2165	3090	3062.14	0.91	0	1728	3183	3136	3088	3041	2993	3112	3017	100	925	500	1910	5	1	20000000	615	12.55	0.50	12	0.03	245.00	6146.00	5170	20221108	-40.52	2490	20220930	23.49	3800	-19.08	20230112	2900	6.03	20230516	5170	-40.52	20221108	2490	23.49	20220930	0.93	N	228340	500	100 억		181945	N	N	0	N	00	N
65	20230720	090920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3050	-40	5	-1.29	2176495	713	1.79	3055	3055	3040	4015	2165	3090	3052.59	0.91	0	-218	3183	3136	3088	3041	2993	3112	3017	100	925	500	1910	5	1	20000000	610	12.45	0.50	12	0.00	245.00	6146.00	5170	20221108	-41.01	2490	20220930	22.49	3800	-19.74	20230112	2900	5.17	20230516	5170	-41.01	20221108	2490	22.49	20220930	0.93	N	228340	500	100 억		181945	N	N	0	N	00	N
66	20230719	160936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3090	-35	5	-1.12	123137200	39933	133.83	3125	3135	3040	4060	2190	3125	3083.60	0.93	0	-3741	3285	3205	3160	3080	3035	3182	3057	100	935	500	1930	5	1	20000000	618	12.61	0.50	12	0.20	245.00	6146.00	5170	20221108	-40.23	2490	20220930	24.10	3800	-18.68	20230112	2900	6.55	20230516	5170	-40.23	20221108	2490	24.10	20220930	0.78	N	228340	500	100 억		185751	N	N	0	N	00	N
67	20230719	150936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3100	-25	5	-0.80	122336880	39674	132.96	3125	3135	3040	4060	2190	3125	3083.55	0.93	0	-3614	3285	3205	3160	3080	3035	3182	3057	100	935	500	1930	5	1	20000000	620	12.65	0.50	12	0.20	245.00	6146.00	5170	20221108	-40.04	2490	20220930	24.50	3800	-18.42	20230112	2900	6.90	20230516	5170	-40.04	20221108	2490	24.50	20220930	0.78	N	228340	500	100 억		185751	N	N	0	N	00	N
68	20230719	140939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3065	-60	5	-1.92	99663310	32333	108.36	3125	3135	3040	4060	2190	3125	3082.40	0.93	0	-3217	3285	3205	3160	3080	3035	3182	3057	100	935	500	1930	5	1	20000000	613	12.51	0.50	12	0.16	245.00	6146.00	5170	20221108	-40.72	2490	20220930	23.09	3800	-19.34	20230112	2900	5.69	20230516	5170	-40.72	20221108	2490	23.09	20220930	0.78	N	228340	500	100 억		185751	N	N	0	N	00	N
69	20230719	130926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3090	-35	5	-1.12	66004525	21345	71.53	3125	3135	3070	4060	2190	3125	3092.27	0.93	0	-3773	3285	3205	3160	3080	3035	3182	3057	100	935	500	1930	5	1	20000000	618	12.61	0.50	12	0.11	245.00	6146.00	5170	20221108	-40.23	2490	20220930	24.10	3800	-18.68	20230112	2900	6.55	20230516	5170	-40.23	20221108	2490	24.10	20220930	0.78	N	228340	500	100 억		185751	N	N	0	N	00	N
70	20230719	120942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3105	-20	5	-0.64	53708750	17373	58.22	3125	3135	3070	4060	2190	3125	3091.51	0.93	0	-2445	3285	3205	3160	3080	3035	3182	3057	100	935	500	1930	5	1	20000000	621	12.67	0.51	12	0.09	245.00	6146.00	5170	20221108	-39.94	2490	20220930	24.70	3800	-18.29	20230112	2900	7.07	20230516	5170	-39.94	20221108	2490	24.70	20220930	0.78	N	228340	500	100 억		185751	N	N	0	N	00	N
71	20230719	110939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3105	-20	5	-0.64	49232030	15929	53.38	3125	3135	3070	4060	2190	3125	3090.72	0.93	0	-1065	3285	3205	3160	3080	3035	3182	3057	100	935	500	1930	5	1	20000000	621	12.67	0.51	12	0.08	245.00	6146.00	5170	20221108	-39.94	2490	20220930	24.70	3800	-18.29	20230112	2900	7.07	20230516	5170	-39.94	20221108	2490	24.70	20220930	0.78	N	228340	500	100 억		185751	N	N	0	N	00	N
72	20230719	100931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3105	-20	5	-0.64	44240820	14320	47.99	3125	3135	3070	4060	2190	3125	3089.44	0.93	0	-809	3285	3205	3160	3080	3035	3182	3057	100	935	500	1930	5	1	20000000	621	12.67	0.51	12	0.07	245.00	6146.00	5170	20221108	-39.94	2490	20220930	24.70	3800	-18.29	20230112	2900	7.07	20230516	5170	-39.94	20221108	2490	24.70	20220930	0.78	N	228340	500	100 억		185751	N	N	0	N	00	N
73	20230719	090931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3075	-50	5	-1.60	23794255	7694	25.79	3125	3135	3075	4060	2190	3125	3092.57	0.93	0	736	3285	3205	3160	3080	3035	3182	3057	100	935	500	1930	5	1	20000000	615	12.55	0.50	12	0.04	245.00	6146.00	5170	20221108	-40.52	2490	20220930	23.49	3800	-19.08	20230112	2900	6.03	20230516	5170	-40.52	20221108	2490	23.49	20220930	0.78	N	228340	500	100 억		185751	N	N	0	N	00	N
74	20230718	160929	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3125	-95	5	-2.95	94432185	29839	45.30	3220	3240	3115	4185	2255	3220	3164.99	0.96	0	-6799	3320	3270	3170	3120	3020	3295	3145	100	965	500	1990	5	1	20000000	625	12.76	0.51	12	0.15	245.00	6146.00	5170	20221108	-39.56	2490	20220930	25.50	3800	-17.76	20230112	2900	7.76	20230516	5170	-39.56	20221108	2490	25.50	20220930	0.77	N	228340	500	100 억		192937	N	N	0	N	00	N
75	20230718	150928	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3125	-95	5	-2.95	84426750	26638	40.44	3220	3240	3115	4185	2255	3220	3169.41	0.96	0	-8285	3320	3270	3170	3120	3020	3295	3145	100	965	500	1990	5	1	20000000	625	12.76	0.51	12	0.13	245.00	6146.00	5170	20221108	-39.56	2490	20220930	25.50	3800	-17.76	20230112	2900	7.76	20230516	5170	-39.56	20221108	2490	25.50	20220930	0.77	N	228340	500	100 억		192937	N	N	0	N	00	N
76	20230718	140925	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3145	-75	5	-2.33	58118640	18243	27.70	3220	3240	3140	4185	2255	3220	3185.80	0.96	0	-7713	3320	3270	3170	3120	3020	3295	3145	100	965	500	1990	5	1	20000000	629	12.84	0.51	12	0.09	245.00	6146.00	5170	20221108	-39.17	2490	20220930	26.31	3800	-17.24	20230112	2900	8.45	20230516	5170	-39.17	20221108	2490	26.31	20220930	0.77	N	228340	500	100 억		192937	N	N	0	N	00	N
77	20230718	130925	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3155	-65	5	-2.02	54038770	16946	25.73	3220	3240	3140	4185	2255	3220	3188.88	0.96	0	-6934	3320	3270	3170	3120	3020	3295	3145	100	965	500	1990	5	1	20000000	631	12.88	0.51	12	0.08	245.00	6146.00	5170	20221108	-38.97	2490	20220930	26.71	3800	-16.97	20230112	2900	8.79	20230516	5170	-38.97	20221108	2490	26.71	20220930	0.77	N	228340	500	100 억		192937	N	N	0	N	00	N
78	20230718	120934	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3155	-65	5	-2.02	39777945	12412	18.84	3220	3240	3145	4185	2255	3220	3204.80	0.96	0	-5448	3320	3270	3170	3120	3020	3295	3145	100	965	500	1990	5	1	20000000	631	12.88	0.51	12	0.06	245.00	6146.00	5170	20221108	-38.97	2490	20220930	26.71	3800	-16.97	20230112	2900	8.79	20230516	5170	-38.97	20221108	2490	26.71	20220930	0.77	N	228340	500	100 억		192937	N	N	0	N	00	N
79	20230718	110933	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3165	-55	5	-1.71	38211290	11916	18.09	3220	3240	3145	4185	2255	3220	3206.72	0.96	0	-5445	3320	3270	3170	3120	3020	3295	3145	100	965	500	1990	5	1	20000000	633	12.92	0.51	12	0.06	245.00	6146.00	5170	20221108	-38.78	2490	20220930	27.11	3800	-16.71	20230112	2900	9.14	20230516	5170	-38.78	20221108	2490	27.11	20220930	0.77	N	228340	500	100 억		192937	N	N	0	N	00	N
80	20230718	100925	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3220	0	3	0.00	25210525	7816	11.87	3220	3240	3200	4185	2255	3220	3225.50	0.96	0	-2948	3320	3270	3170	3120	3020	3295	3145	100	965	500	1990	5	1	20000000	644	13.14	0.52	12	0.04	245.00	6146.00	5170	20221108	-37.72	2490	20220930	29.32	3800	-15.26	20230112	2900	11.03	20230516	5170	-37.72	20221108	2490	29.32	20220930	0.77	N	228340	500	100 억		192937	N	N	0	N	00	N
81	20230718	090923	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3200	-20	5	-0.62	1081760	336	0.51	3220	3220	3200	4185	2255	3220	3219.52	0.96	0	213	3320	3270	3170	3120	3020	3295	3145	100	965	500	1990	5	1	20000000	640	13.06	0.52	12	0.00	245.00	6146.00	5170	20221108	-38.10	2490	20220930	28.51	3800	-15.79	20230112	2900	10.34	20230516	5170	-38.10	20221108	2490	28.51	20220930	0.77	N	228340	500	100 억		192937	N	N	0	N	00	N
82	20230717	160925	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3220	115	2	3.70	205937085	65871	150.86	3115	3220	3070	4035	2175	3105	3125.35	0.91	0	10561	3231	3167	3136	3072	3041	3152	3057	100	930	500	1920	5	1	20000000	644	13.14	0.52	12	0.33	245.00	6146.00	5170	20221108	-37.72	2490	20220930	29.32	3800	-15.26	20230112	2900	11.03	20230516	5170	-37.72	20221108	2490	29.32	20220930	0.78	N	228340	500	100 억		182383	N	N	0	N	00	N
83	20230717	150921	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3200	95	2	3.06	195688530	62685	143.56	3115	3220	3070	4035	2175	3105	3121.78	0.91	0	10476	3231	3167	3136	3072	3041	3152	3057	100	930	500	1920	5	1	20000000	640	13.06	0.52	12	0.31	245.00	6146.00	5170	20221108	-38.10	2490	20220930	28.51	3800	-15.79	20230112	2900	10.34	20230516	5170	-38.10	20221108	2490	28.51	20220930	0.78	N	228340	500	100 억		182383	N	N	0	N	00	N
84	20230717	140924	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3215	110	2	3.54	192190560	61595	141.06	3115	3220	3070	4035	2175	3105	3120.23	0.91	0	10302	3231	3167	3136	3072	3041	3152	3057	100	930	500	1920	5	1	20000000	643	13.12	0.52	12	0.31	245.00	6146.00	5170	20221108	-37.81	2490	20220930	29.12	3800	-15.39	20230112	2900	10.86	20230516	5170	-37.81	20221108	2490	29.12	20220930	0.78	N	228340	500	100 억		182383	N	N	0	N	00	N
85	20230717	130914	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3205	100	2	3.22	188238960	60365	138.25	3115	3210	3070	4035	2175	3105	3118.35	0.91	0	9630	3231	3167	3136	3072	3041	3152	3057	100	930	500	1920	5	1	20000000	641	13.08	0.52	12	0.30	245.00	6146.00	5170	20221108	-38.01	2490	20220930	28.71	3800	-15.66	20230112	2900	10.52	20230516	5170	-38.01	20221108	2490	28.71	20220930	0.78	N	228340	500	100 억		182383	N	N	0	N	00	N
86	20230717	120926	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3185	80	2	2.58	177045645	56868	130.24	3115	3200	3070	4035	2175	3105	3113.27	0.91	0	9516	3231	3167	3136	3072	3041	3152	3057	100	930	500	1920	5	1	20000000	637	13.00	0.52	12	0.28	245.00	6146.00	5170	20221108	-38.39	2490	20220930	27.91	3800	-16.18	20230112	2900	9.83	20230516	5170	-38.39	20221108	2490	27.91	20220930	0.78	N	228340	500	100 억		182383	N	N	0	N	00	N
87	20230717	110916	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3190	85	2	2.74	172423055	55419	126.92	3115	3200	3070	4035	2175	3105	3111.26	0.91	0	9322	3231	3167	3136	3072	3041	3152	3057	100	930	500	1920	5	1	20000000	638	13.02	0.52	12	0.28	245.00	6146.00	5170	20221108	-38.30	2490	20220930	28.11	3800	-16.05	20230112	2900	10.00	20230516	5170	-38.30	20221108	2490	28.11	20220930	0.78	N	228340	500	100 억		182383	N	N	0	N	00	N
88	20230717	100917	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3090	-15	5	-0.48	41676320	13527	30.98	3115	3120	3070	4035	2175	3105	3080.97	0.91	0	4749	3231	3167	3136	3072	3041	3152	3057	100	930	500	1920	5	1	20000000	618	12.61	0.50	12	0.07	245.00	6146.00	5170	20221108	-40.23	2490	20220930	24.10	3800	-18.68	20230112	2900	6.55	20230516	5170	-40.23	20221108	2490	24.10	20220930	0.78	N	228340	500	100 억		182383	N	N	0	N	00	N
89	20230717	090917	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3115	10	2	0.32	2567875	825	1.89	3115	3120	3110	4035	2175	3105	3112.58	0.91	0	-608	3231	3167	3136	3072	3041	3152	3057	100	930	500	1920	5	1	20000000	623	12.71	0.51	12	0.00	245.00	6146.00	5170	20221108	-39.75	2490	20220930	25.10	3800	-18.03	20230112	2900	7.41	20230516	5170	-39.75	20221108	2490	25.10	20220930	0.78	N	228340	500	100 억		182383	N	N	0	N	00	N
90	20230714	160916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3105	-75	5	-2.36	136919745	43665	94.31	3180	3200	3105	4130	2230	3180	3135.69	0.92	0	-632	3310	3245	3180	3115	3050	3212	3082	100	950	500	1970	5	1	20000000	621	12.67	0.51	12	0.22	245.00	6146.00	5170	20221108	-39.94	2490	20220930	24.70	3800	-18.29	20230112	2900	7.07	20230516	5170	-39.94	20221108	2490	24.70	20220930	0.76	N	228340	500	100 억		183749	N	N	0	N	00	N
91	20230714	150919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3135	-45	5	-1.42	121040350	38551	83.27	3180	3200	3105	4130	2230	3180	3139.75	0.92	0	-829	3310	3245	3180	3115	3050	3212	3082	100	950	500	1970	5	1	20000000	627	12.80	0.51	12	0.19	245.00	6146.00	5170	20221108	-39.36	2490	20220930	25.90	3800	-17.50	20230112	2900	8.10	20230516	5170	-39.36	20221108	2490	25.90	20220930	0.76	N	228340	500	100 억		183749	N	N	0	N	00	N
92	20230714	140924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3125	-55	5	-1.73	105994555	33738	72.87	3180	3200	3105	4130	2230	3180	3141.70	0.92	0	374	3310	3245	3180	3115	3050	3212	3082	100	950	500	1970	5	1	20000000	625	12.76	0.51	12	0.17	245.00	6146.00	5170	20221108	-39.56	2490	20220930	25.50	3800	-17.76	20230112	2900	7.76	20230516	5170	-39.56	20221108	2490	25.50	20220930	0.76	N	228340	500	100 억		183749	N	N	0	N	00	N
93	20230714	130912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3130	-50	5	-1.57	79962090	25382	54.82	3180	3200	3115	4130	2230	3180	3150.35	0.92	0	-1358	3310	3245	3180	3115	3050	3212	3082	100	950	500	1970	5	1	20000000	626	12.78	0.51	12	0.13	245.00	6146.00	5170	20221108	-39.46	2490	20220930	25.70	3800	-17.63	20230112	2900	7.93	20230516	5170	-39.46	20221108	2490	25.70	20220930	0.76	N	228340	500	100 억		183749	N	N	0	N	00	N
94	20230714	120911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3150	-30	5	-0.94	66237110	21006	45.37	3180	3200	3115	4130	2230	3180	3153.25	0.92	0	-1569	3310	3245	3180	3115	3050	3212	3082	100	950	500	1970	5	1	20000000	630	12.86	0.51	12	0.11	245.00	6146.00	5170	20221108	-39.07	2490	20220930	26.51	3800	-17.11	20230112	2900	8.62	20230516	5170	-39.07	20221108	2490	26.51	20220930	0.76	N	228340	500	100 억		183749	N	N	0	N	00	N
95	20230714	110923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3150	-30	5	-0.94	23696320	7503	16.21	3180	3200	3115	4130	2230	3180	3158.25	0.92	0	-2070	3310	3245	3180	3115	3050	3212	3082	100	950	500	1970	5	1	20000000	630	12.86	0.51	12	0.04	245.00	6146.00	5170	20221108	-39.07	2490	20220930	26.51	3800	-17.11	20230112	2900	8.62	20230516	5170	-39.07	20221108	2490	26.51	20220930	0.76	N	228340	500	100 억		183749	N	N	0	N	00	N
96	20230714	100923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3160	-20	5	-0.63	13481340	4256	9.19	3180	3200	3115	4130	2230	3180	3167.61	0.92	0	-2032	3310	3245	3180	3115	3050	3212	3082	100	950	500	1970	5	1	20000000	632	12.90	0.51	12	0.02	245.00	6146.00	5170	20221108	-38.88	2490	20220930	26.91	3800	-16.84	20230112	2900	8.97	20230516	5170	-38.88	20221108	2490	26.91	20220930	0.76	N	228340	500	100 억		183749	N	N	0	N	00	N
97	20230714	090919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3180	0	3	0.00	5602890	1755	3.79	3180	3200	3180	4130	2230	3180	3192.53	0.92	0	-1440	3310	3245	3180	3115	3050	3212	3082	100	950	500	1970	5	1	20000000	636	12.98	0.52	12	0.01	245.00	6146.00	5170	20221108	-38.49	2490	20220930	27.71	3800	-16.32	20230112	2900	9.66	20230516	5170	-38.49	20221108	2490	27.71	20220930	0.76	N	228340	500	100 억		183749	N	N	0	N	00	N
98	20230713	160915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3180	-30	5	-0.93	147745820	46298	157.30	3235	3245	3115	4170	2250	3210	3191.19	0.90	0	3950	3333	3271	3238	3176	3143	3255	3160	100	960	500	1990	5	1	20000000	636	12.98	0.52	12	0.23	245.00	6146.00	5170	20221108	-38.49	2490	20220930	27.71	3800	-16.32	20230112	2900	9.66	20230516	5170	-38.49	20221108	2490	27.71	20220930	0.79	N	228340	500	100 억		179799	N	N	0	N	00	N
99	20230713	150910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3205	-5	5	-0.16	144114260	45156	153.42	3235	3245	3115	4170	2250	3210	3191.48	0.90	0	4624	3333	3271	3238	3176	3143	3255	3160	100	960	500	1990	5	1	20000000	641	13.08	0.52	12	0.23	245.00	6146.00	5170	20221108	-38.01	2490	20220930	28.71	3800	-15.66	20230112	2900	10.52	20230516	5170	-38.01	20221108	2490	28.71	20220930	0.79	N	228340	500	100 억		179799	N	N	0	N	00	N
100	20230713	140908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3200	-10	5	-0.31	142556920	44671	151.78	3235	3245	3115	4170	2250	3210	3191.26	0.90	0	5098	3333	3271	3238	3176	3143	3255	3160	100	960	500	1990	5	1	20000000	640	13.06	0.52	12	0.22	245.00	6146.00	5170	20221108	-38.10	2490	20220930	28.51	3800	-15.79	20230112	2900	10.34	20230516	5170	-38.10	20221108	2490	28.51	20220930	0.79	N	228340	500	100 억		179799	N	N	0	N	00	N
101	20230713	130912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3195	-15	5	-0.47	136899295	42897	145.75	3235	3245	3115	4170	2250	3210	3191.35	0.90	0	5041	3333	3271	3238	3176	3143	3255	3160	100	960	500	1990	5	1	20000000	639	13.04	0.52	12	0.21	245.00	6146.00	5170	20221108	-38.20	2490	20220930	28.31	3800	-15.92	20230112	2900	10.17	20230516	5170	-38.20	20221108	2490	28.31	20220930	0.79	N	228340	500	100 억		179799	N	N	0	N	00	N
102	20230713	120909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3220	10	2	0.31	105361275	33007	112.15	3235	3245	3115	4170	2250	3210	3192.09	0.90	0	2298	3333	3271	3238	3176	3143	3255	3160	100	960	500	1990	5	1	20000000	644	13.14	0.52	12	0.17	245.00	6146.00	5170	20221108	-37.72	2490	20220930	29.32	3800	-15.26	20230112	2900	11.03	20230516	5170	-37.72	20221108	2490	29.32	20220930	0.79	N	228340	500	100 억		179799	N	N	0	N	00	N
103	20230713	110911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3190	-20	5	-0.62	64109275	20016	68.01	3235	3245	3170	4170	2250	3210	3202.90	0.90	0	1424	3333	3271	3238	3176	3143	3255	3160	100	960	500	1990	5	1	20000000	638	13.02	0.52	12	0.10	245.00	6146.00	5170	20221108	-38.30	2490	20220930	28.11	3800	-16.05	20230112	2900	10.00	20230516	5170	-38.30	20221108	2490	28.11	20220930	0.79	N	228340	500	100 억		179799	N	N	0	N	00	N
104	20230713	100906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3240	30	2	0.93	22337310	6955	23.63	3235	3245	3190	4170	2250	3210	3211.69	0.90	0	417	3333	3271	3238	3176	3143	3255	3160	100	960	500	1990	5	1	20000000	648	13.22	0.53	12	0.03	245.00	6146.00	5170	20221108	-37.33	2490	20220930	30.12	3800	-14.74	20230112	2900	11.72	20230516	5170	-37.33	20221108	2490	30.12	20220930	0.79	N	228340	500	100 억		179799	N	N	0	N	00	N
105	20230713	090907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3235	25	2	0.78	5405745	1682	5.71	3235	3235	3205	4170	2250	3210	3213.88	0.90	0	439	3333	3271	3238	3176	3143	3255	3160	100	960	500	1990	5	1	20000000	647	13.20	0.53	12	0.01	245.00	6146.00	5170	20221108	-37.43	2490	20220930	29.92	3800	-14.87	20230112	2900	11.55	20230516	5170	-37.43	20221108	2490	29.92	20220930	0.79	N	228340	500	100 억		179799	N	N	0	N	00	N
106	20230712	160904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3210	-40	5	-1.23	94805210	29372	121.55	3280	3300	3205	4225	2275	3250	3227.74	0.90	0	-569	3413	3331	3283	3201	3153	3307	3177	100	975	500	2010	5	1	20000000	642	13.10	0.52	12	0.15	245.00	6146.00	5170	20221108	-37.91	2490	20220930	28.92	3800	-15.53	20230112	2900	10.69	20230516	5170	-37.91	20221108	2490	28.92	20220930	0.82	N	228340	500	100 억		180677	N	N	0	N	00	N
107	20230712	150859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3215	-35	5	-1.08	93512510	28970	119.88	3280	3300	3205	4225	2275	3250	3227.91	0.90	0	-449	3413	3331	3283	3201	3153	3307	3177	100	975	500	2010	5	1	20000000	643	13.12	0.52	12	0.14	245.00	6146.00	5170	20221108	-37.81	2490	20220930	29.12	3800	-15.39	20230112	2900	10.86	20230516	5170	-37.81	20221108	2490	29.12	20220930	0.82	N	228340	500	100 억		180677	N	N	0	N	00	N
108	20230712	140856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3245	-5	5	-0.15	86033895	26644	110.26	3280	3300	3210	4225	2275	3250	3229.02	0.90	0	-721	3413	3331	3283	3201	3153	3307	3177	100	975	500	2010	5	1	20000000	649	13.24	0.53	12	0.13	245.00	6146.00	5170	20221108	-37.23	2490	20220930	30.32	3800	-14.61	20230112	2900	11.90	20230516	5170	-37.23	20221108	2490	30.32	20220930	0.82	N	228340	500	100 억		180677	N	N	0	N	00	N
109	20230712	130857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3240	-10	5	-0.31	62305600	19281	79.79	3280	3300	3210	4225	2275	3250	3231.45	0.90	0	-501	3413	3331	3283	3201	3153	3307	3177	100	975	500	2010	5	1	20000000	648	13.22	0.53	12	0.10	245.00	6146.00	5170	20221108	-37.33	2490	20220930	30.12	3800	-14.74	20230112	2900	11.72	20230516	5170	-37.33	20221108	2490	30.12	20220930	0.82	N	228340	500	100 억		180677	N	N	0	N	00	N
110	20230712	120902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3250	0	3	0.00	58601310	18139	75.06	3280	3300	3210	4225	2275	3250	3230.68	0.90	0	-65	3413	3331	3283	3201	3153	3307	3177	100	975	500	2010	5	1	20000000	650	13.27	0.53	12	0.09	245.00	6146.00	5170	20221108	-37.14	2490	20220930	30.52	3800	-14.47	20230112	2900	12.07	20230516	5170	-37.14	20221108	2490	30.52	20220930	0.82	N	228340	500	100 억		180677	N	N	0	N	00	N
111	20230712	110902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3240	-10	5	-0.31	44586845	13812	57.16	3280	3300	3210	4225	2275	3250	3228.12	0.90	0	376	3413	3331	3283	3201	3153	3307	3177	100	975	500	2010	5	1	20000000	648	13.22	0.53	12	0.07	245.00	6146.00	5170	20221108	-37.33	2490	20220930	30.12	3800	-14.74	20230112	2900	11.72	20230516	5170	-37.33	20221108	2490	30.12	20220930	0.82	N	228340	500	100 억		180677	N	N	0	N	00	N
112	20230712	100901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3255	5	2	0.15	38982140	12070	49.95	3280	3300	3210	4225	2275	3250	3229.67	0.90	0	463	3413	3331	3283	3201	3153	3307	3177	100	975	500	2010	5	1	20000000	651	13.29	0.53	12	0.06	245.00	6146.00	5170	20221108	-37.04	2490	20220930	30.72	3800	-14.34	20230112	2900	12.24	20230516	5170	-37.04	20221108	2490	30.72	20220930	0.82	N	228340	500	100 억		180677	N	N	0	N	00	N
113	20230712	090902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3265	15	2	0.46	3210325	978	4.05	3280	3300	3255	4225	2275	3250	3282.54	0.90	0	-195	3413	3331	3283	3201	3153	3307	3177	100	975	500	2010	5	1	20000000	653	13.33	0.53	12	0.00	245.00	6146.00	5170	20221108	-36.85	2490	20220930	31.12	3800	-14.08	20230112	2900	12.59	20230516	5170	-36.85	20221108	2490	31.12	20220930	0.82	N	228340	500	100 억		180677	N	N	0	N	00	N
114	20230711	160850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3250	-5	5	-0.15	79035645	24165	104.77	3255	3365	3235	4230	2280	3255	3270.67	0.93	0	-5382	3365	3310	3225	3170	3085	3337	3197	100	975	500	2010	5	1	20000000	650	13.27	0.53	12	0.12	245.00	6146.00	5170	20221108	-37.14	2490	20220930	30.52	3800	-14.47	20230112	2900	12.07	20230516	5170	-37.14	20221108	2490	30.52	20220930	0.82	N	228340	500	100 억		186125	N	N	0	N	00	N
115	20230711	150847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3250	-5	5	-0.15	76770535	23468	101.75	3255	3365	3235	4230	2280	3255	3271.29	0.93	0	-5470	3365	3310	3225	3170	3085	3337	3197	100	975	500	2010	5	1	20000000	650	13.27	0.53	12	0.12	245.00	6146.00	5170	20221108	-37.14	2490	20220930	30.52	3800	-14.47	20230112	2900	12.07	20230516	5170	-37.14	20221108	2490	30.52	20220930	0.82	N	228340	500	100 억		186125	N	N	0	N	00	N
116	20230711	140841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3250	-5	5	-0.15	72535085	22164	96.09	3255	3365	3235	4230	2280	3255	3272.65	0.93	0	-5200	3365	3310	3225	3170	3085	3337	3197	100	975	500	2010	5	1	20000000	650	13.27	0.53	12	0.11	245.00	6146.00	5170	20221108	-37.14	2490	20220930	30.52	3800	-14.47	20230112	2900	12.07	20230516	5170	-37.14	20221108	2490	30.52	20220930	0.82	N	228340	500	100 억		186125	N	N	0	N	00	N
117	20230711	130832	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3285	30	2	0.92	36146300	11018	47.77	3255	3365	3235	4230	2280	3255	3280.66	0.93	0	-2464	3365	3310	3225	3170	3085	3337	3197	100	975	500	2010	5	1	20000000	657	13.41	0.53	12	0.06	245.00	6146.00	5170	20221108	-36.46	2490	20220930	31.93	3800	-13.55	20230112	2900	13.28	20230516	5170	-36.46	20221108	2490	31.93	20220930	0.82	N	228340	500	100 억		186125	N	N	0	N	00	N
118	20230711	120852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3280	25	2	0.77	23183360	7055	30.59	3255	3365	3235	4230	2280	3255	3286.09	0.93	0	-2413	3365	3310	3225	3170	3085	3337	3197	100	975	500	2010	5	1	20000000	656	13.39	0.53	12	0.04	245.00	6146.00	5170	20221108	-36.56	2490	20220930	31.73	3800	-13.68	20230112	2900	13.10	20230516	5170	-36.56	20221108	2490	31.73	20220930	0.82	N	228340	500	100 억		186125	N	N	0	N	00	N
119	20230711	110857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3270	15	2	0.46	18544260	5634	24.43	3255	3365	3235	4230	2280	3255	3291.49	0.93	0	-2242	3365	3310	3225	3170	3085	3337	3197	100	975	500	2010	5	1	20000000	654	13.35	0.53	12	0.03	245.00	6146.00	5170	20221108	-36.75	2490	20220930	31.33	3800	-13.95	20230112	2900	12.76	20230516	5170	-36.75	20221108	2490	31.33	20220930	0.82	N	228340	500	100 억		186125	N	N	0	N	00	N
120	20230711	100855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3295	40	2	1.23	10244505	3103	13.45	3255	3365	3235	4230	2280	3255	3301.48	0.93	0	-1458	3365	3310	3225	3170	3085	3337	3197	100	975	500	2010	5	1	20000000	659	13.45	0.54	12	0.02	245.00	6146.00	5170	20221108	-36.27	2490	20220930	32.33	3800	-13.29	20230112	2900	13.62	20230516	5170	-36.27	20221108	2490	32.33	20220930	0.82	N	228340	500	100 억		186125	N	N	0	N	00	N
121	20230711	090852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3255	0	3	0.00	1002500	308	1.34	3255	3275	3235	4230	2280	3255	3254.87	0.93	0	68	3365	3310	3225	3170	3085	3337	3197	100	975	500	2010	5	1	20000000	651	13.29	0.53	12	0.00	245.00	6146.00	5170	20221108	-37.04	2490	20220930	30.72	3800	-14.34	20230112	2900	12.24	20230516	5170	-37.04	20221108	2490	30.72	20220930	0.82	N	228340	500	100 억		186125	N	N	0	N	00	N
122	20230710	160844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3255	55	2	1.72	73809040	23065	116.24	3160	3280	3140	4160	2240	3200	3200.05	0.88	0	10481	3286	3242	3206	3162	3126	3225	3145	100	960	500	1980	5	1	20000000	651	13.29	0.53	12	0.12	245.00	6146.00	5170	20221108	-37.04	2490	20220930	30.72	3800	-14.34	20230112	2900	12.24	20230516	5170	-37.04	20221108	2490	30.72	20220930	1.13	N	228340	500	100 억		175958	N	N	0	N	00	N
123	20230710	150846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3255	55	2	1.72	71371045	22316	112.47	3160	3280	3140	4160	2240	3200	3198.20	0.88	0	10057	3286	3242	3206	3162	3126	3225	3145	100	960	500	1980	5	1	20000000	651	13.29	0.53	12	0.11	245.00	6146.00	5170	20221108	-37.04	2490	20220930	30.72	3800	-14.34	20230112	2900	12.24	20230516	5170	-37.04	20221108	2490	30.72	20220930	1.13	N	228340	500	100 억		175958	N	N	0	N	00	N
124	20230710	140838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3275	75	2	2.34	57584145	18084	91.14	3160	3280	3140	4160	2240	3200	3184.26	0.88	0	8891	3286	3242	3206	3162	3126	3225	3145	100	960	500	1980	5	1	20000000	655	13.37	0.53	12	0.09	245.00	6146.00	5170	20221108	-36.65	2490	20220930	31.53	3800	-13.82	20230112	2900	12.93	20230516	5170	-36.65	20221108	2490	31.53	20220930	1.13	N	228340	500	100 억		175958	N	N	0	N	00	N
125	20230710	130827	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3255	55	2	1.72	52389145	16493	83.12	3160	3280	3140	4160	2240	3200	3176.45	0.88	0	7986	3286	3242	3206	3162	3126	3225	3145	100	960	500	1980	5	1	20000000	651	13.29	0.53	12	0.08	245.00	6146.00	5170	20221108	-37.04	2490	20220930	30.72	3800	-14.34	20230112	2900	12.24	20230516	5170	-37.04	20221108	2490	30.72	20220930	1.13	N	228340	500	100 억		175958	N	N	0	N	00	N
126	20230710	120850	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3265	65	2	2.03	51614860	16255	81.92	3160	3280	3140	4160	2240	3200	3175.32	0.88	0	8032	3286	3242	3206	3162	3126	3225	3145	100	960	500	1980	5	1	20000000	653	13.33	0.53	12	0.08	245.00	6146.00	5170	20221108	-36.85	2490	20220930	31.12	3800	-14.08	20230112	2900	12.59	20230516	5170	-36.85	20221108	2490	31.12	20220930	1.13	N	228340	500	100 억		175958	N	N	0	N	00	N
127	20230710	110847	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3235	35	2	1.09	47035075	14845	74.82	3160	3235	3140	4160	2240	3200	3168.41	0.88	0	8155	3286	3242	3206	3162	3126	3225	3145	100	960	500	1980	5	1	20000000	647	13.20	0.53	12	0.07	245.00	6146.00	5170	20221108	-37.43	2490	20220930	29.92	3800	-14.87	20230112	2900	11.55	20230516	5170	-37.43	20221108	2490	29.92	20220930	1.13	N	228340	500	100 억		175958	N	N	0	N	00	N
128	20230710	100849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3210	10	2	0.31	42257595	13363	67.35	3160	3210	3140	4160	2240	3200	3162.28	0.88	0	7734	3286	3242	3206	3162	3126	3225	3145	100	960	500	1980	5	1	20000000	642	13.10	0.52	12	0.07	245.00	6146.00	5170	20221108	-37.91	2490	20220930	28.92	3800	-15.53	20230112	2900	10.69	20230516	5170	-37.91	20221108	2490	28.92	20220930	1.13	N	228340	500	100 억		175958	N	N	0	N	00	N
129	20230710	090839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3140	-60	5	-1.88	27357875	8682	43.76	3160	3200	3140	4160	2240	3200	3151.10	0.88	0	5760	3286	3242	3206	3162	3126	3225	3145	100	960	500	1980	5	1	20000000	628	12.82	0.51	12	0.04	245.00	6146.00	5170	20221108	-39.26	2490	20220930	26.10	3800	-17.37	20230112	2900	8.28	20230516	5170	-39.26	20221108	2490	26.10	20220930	1.13	N	228340	500	100 억		175958	N	N	0	N	00	N
130	20230707	160838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3200	-40	5	-1.23	62840250	19572	56.59	3225	3250	3170	4210	2270	3240	3210.72	0.89	0	-2461	3383	3311	3268	3196	3153	3290	3175	100	970	500	2000	5	1	20000000	640	13.06	0.52	12	0.10	245.00	6146.00	5170	20221108	-38.10	2490	20220930	28.51	3800	-15.79	20230112	2900	10.34	20230516	5170	-38.10	20221108	2490	28.51	20220930	1.31	N	228340	500	100 억		178482	N	N	0	N	00	N
131	20230707	150837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3220	-20	5	-0.62	60181090	18742	54.19	3225	3250	3170	4210	2270	3240	3211.03	0.89	0	-2429	3383	3311	3268	3196	3153	3290	3175	100	970	500	2000	5	1	20000000	644	13.14	0.52	12	0.09	245.00	6146.00	5170	20221108	-37.72	2490	20220930	29.32	3800	-15.26	20230112	2900	11.03	20230516	5170	-37.72	20221108	2490	29.32	20220930	1.31	N	228340	500	100 억		178482	N	N	0	N	00	N
132	20230707	140854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3225	-15	5	-0.46	56777690	17685	51.13	3225	3250	3170	4210	2270	3240	3210.50	0.89	0	-2248	3383	3311	3268	3196	3153	3290	3175	100	970	500	2000	5	1	20000000	645	13.16	0.52	12	0.09	245.00	6146.00	5170	20221108	-37.62	2490	20220930	29.52	3800	-15.13	20230112	2900	11.21	20230516	5170	-37.62	20221108	2490	29.52	20220930	1.31	N	228340	500	100 억		178482	N	N	0	N	00	N
133	20230707	130842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3230	-10	5	-0.31	53215930	16577	47.93	3225	3250	3170	4210	2270	3240	3210.23	0.89	0	-1901	3383	3311	3268	3196	3153	3290	3175	100	970	500	2000	5	1	20000000	646	13.18	0.53	12	0.08	245.00	6146.00	5170	20221108	-37.52	2490	20220930	29.72	3800	-15.00	20230112	2900	11.38	20230516	5170	-37.52	20221108	2490	29.72	20220930	1.31	N	228340	500	100 억		178482	N	N	0	N	00	N
134	20230707	120846	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3190	-50	5	-1.54	46597830	14524	42.00	3225	3250	3170	4210	2270	3240	3208.33	0.89	0	-1880	3383	3311	3268	3196	3153	3290	3175	100	970	500	2000	5	1	20000000	638	13.02	0.52	12	0.07	245.00	6146.00	5170	20221108	-38.30	2490	20220930	28.11	3800	-16.05	20230112	2900	10.00	20230516	5170	-38.30	20221108	2490	28.11	20220930	1.31	N	228340	500	100 억		178482	N	N	0	N	00	N
135	20230707	110849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3225	-15	5	-0.46	38428970	11975	34.62	3225	3250	3170	4210	2270	3240	3209.10	0.89	0	-1047	3383	3311	3268	3196	3153	3290	3175	100	970	500	2000	5	1	20000000	645	13.16	0.52	12	0.06	245.00	6146.00	5170	20221108	-37.62	2490	20220930	29.52	3800	-15.13	20230112	2900	11.21	20230516	5170	-37.62	20221108	2490	29.52	20220930	1.31	N	228340	500	100 억		178482	N	N	0	N	00	N
136	20230707	100838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3220	-20	5	-0.62	22490765	7030	20.33	3225	3240	3170	4210	2270	3240	3199.26	0.89	0	203	3383	3311	3268	3196	3153	3290	3175	100	970	500	2000	5	1	20000000	644	13.14	0.52	12	0.04	245.00	6146.00	5170	20221108	-37.72	2490	20220930	29.32	3800	-15.26	20230112	2900	11.03	20230516	5170	-37.72	20221108	2490	29.32	20220930	1.31	N	228340	500	100 억		178482	N	N	0	N	00	N
137	20230707	090839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3205	-35	5	-1.08	9509065	2980	8.62	3225	3230	3175	4210	2270	3240	3190.96	0.89	0	1082	3383	3311	3268	3196	3153	3290	3175	100	970	500	2000	5	1	20000000	641	13.08	0.52	12	0.01	245.00	6146.00	5170	20221108	-38.01	2490	20220930	28.71	3800	-15.66	20230112	2900	10.52	20230516	5170	-38.01	20221108	2490	28.71	20220930	1.31	N	228340	500	100 억		178482	N	N	0	N	00	N
138	20230706	160838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3240	-80	5	-2.41	112338300	34585	188.94	3340	3340	3225	4315	2325	3320	3248.18	0.95	0	-11218	3403	3361	3333	3291	3263	3347	3277	100	995	500	2050	5	1	20000000	648	13.22	0.53	12	0.17	245.00	6146.00	5170	20221108	-37.33	2490	20220930	30.12	3800	-14.74	20230112	2900	11.72	20230516	5170	-37.33	20221108	2490	30.12	20220930	1.25	N	228340	500	100 억		189770	N	N	0	N	00	N
139	20230706	150839	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3240	-80	5	-2.41	104178390	32056	175.12	3340	3340	3225	4315	2325	3320	3249.89	0.95	0	-10395	3403	3361	3333	3291	3263	3347	3277	100	995	500	2050	5	1	20000000	648	13.22	0.53	12	0.16	245.00	6146.00	5170	20221108	-37.33	2490	20220930	30.12	3800	-14.74	20230112	2900	11.72	20230516	5170	-37.33	20221108	2490	30.12	20220930	1.25	N	228340	500	100 억		189770	N	N	0	N	00	N
140	20230706	140840	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3255	-65	5	-1.96	95236420	29290	160.01	3340	3340	3230	4315	2325	3320	3251.50	0.95	0	-8911	3403	3361	3333	3291	3263	3347	3277	100	995	500	2050	5	1	20000000	651	13.29	0.53	12	0.15	245.00	6146.00	5170	20221108	-37.04	2490	20220930	30.72	3800	-14.34	20230112	2900	12.24	20230516	5170	-37.04	20221108	2490	30.72	20220930	1.25	N	228340	500	100 억		189770	N	N	0	N	00	N
141	20230706	130838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3260	-60	5	-1.81	87860895	27012	147.57	3340	3340	3230	4315	2325	3320	3252.66	0.95	0	-7245	3403	3361	3333	3291	3263	3347	3277	100	995	500	2050	5	1	20000000	652	13.31	0.53	12	0.14	245.00	6146.00	5170	20221108	-36.94	2490	20220930	30.92	3800	-14.21	20230112	2900	12.41	20230516	5170	-36.94	20221108	2490	30.92	20220930	1.25	N	228340	500	100 억		189770	N	N	0	N	00	N
142	20230706	120824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3245	-75	5	-2.26	75963135	23349	127.56	3340	3340	3230	4315	2325	3320	3253.38	0.95	0	-3996	3403	3361	3333	3291	3263	3347	3277	100	995	500	2050	5	1	20000000	649	13.24	0.53	12	0.12	245.00	6146.00	5170	20221108	-37.23	2490	20220930	30.32	3800	-14.61	20230112	2900	11.90	20230516	5170	-37.23	20221108	2490	30.32	20220930	1.25	N	228340	500	100 억		189770	N	N	0	N	00	N
143	20230706	110844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3270	-50	5	-1.51	74826600	22999	125.64	3340	3340	3230	4315	2325	3320	3253.47	0.95	0	-3745	3403	3361	3333	3291	3263	3347	3277	100	995	500	2050	5	1	20000000	654	13.35	0.53	12	0.11	245.00	6146.00	5170	20221108	-36.75	2490	20220930	31.33	3800	-13.95	20230112	2900	12.76	20230516	5170	-36.75	20221108	2490	31.33	20220930	1.25	N	228340	500	100 억		189770	N	N	0	N	00	N
144	20230706	100838	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3235	-85	5	-2.56	56484100	17402	95.07	3340	3340	3230	4315	2325	3320	3245.84	0.95	0	-1390	3403	3361	3333	3291	3263	3347	3277	100	995	500	2050	5	1	20000000	647	13.20	0.53	12	0.09	245.00	6146.00	5170	20221108	-37.43	2490	20220930	29.92	3800	-14.87	20230112	2900	11.55	20230516	5170	-37.43	20221108	2490	29.92	20220930	1.25	N	228340	500	100 억		189770	N	N	0	N	00	N
145	20230706	090837	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3255	-65	5	-1.96	7003510	2138	11.68	3340	3340	3255	4315	2325	3320	3275.73	0.95	0	-1041	3403	3361	3333	3291	3263	3347	3277	100	995	500	2050	5	1	20000000	651	13.29	0.53	12	0.01	245.00	6146.00	5170	20221108	-37.04	2490	20220930	30.72	3800	-14.34	20230112	2900	12.24	20230516	5170	-37.04	20221108	2490	30.72	20220930	1.25	N	228340	500	100 억		189770	N	N	0	N	00	N
146	20230705	160834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3320	-20	5	-0.60	61008305	18305	41.93	3355	3375	3305	4340	2340	3340	3332.88	0.97	0	-3892	3470	3405	3355	3290	3240	3380	3265	100	1000	500	2070	5	1	20000000	664	13.55	0.54	12	0.09	245.00	6146.00	5170	20221108	-35.78	2490	20220930	33.33	3800	-12.63	20230112	2900	14.48	20230516	5170	-35.78	20221108	2490	33.33	20220930	1.24	N	228340	500	100 억		193802	N	N	0	N	00	N
147	20230705	150830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3335	-5	5	-0.15	57798765	17337	39.71	3355	3375	3305	4340	2340	3340	3333.84	0.97	0	-3793	3470	3405	3355	3290	3240	3380	3265	100	1000	500	2070	5	1	20000000	667	13.61	0.54	12	0.09	245.00	6146.00	5170	20221108	-35.49	2490	20220930	33.94	3800	-12.24	20230112	2900	15.00	20230516	5170	-35.49	20221108	2490	33.94	20220930	1.24	N	228340	500	100 억		193802	N	N	0	N	00	N
148	20230705	140822	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3325	-15	5	-0.45	36352015	10880	24.92	3355	3375	3320	4340	2340	3340	3341.18	0.97	0	-2262	3470	3405	3355	3290	3240	3380	3265	100	1000	500	2070	5	1	20000000	665	13.57	0.54	12	0.05	245.00	6146.00	5170	20221108	-35.69	2490	20220930	33.53	3800	-12.50	20230112	2900	14.66	20230516	5170	-35.69	20221108	2490	33.53	20220930	1.24	N	228340	500	100 억		193802	N	N	0	N	00	N
149	20230705	130824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3355	15	2	0.45	27571350	8260	18.92	3355	3360	3320	4340	2340	3340	3337.94	0.97	0	-1053	3470	3405	3355	3290	3240	3380	3265	100	1000	500	2070	5	1	20000000	671	13.69	0.55	12	0.04	245.00	6146.00	5170	20221108	-35.11	2490	20220930	34.74	3800	-11.71	20230112	2900	15.69	20230516	5170	-35.11	20221108	2490	34.74	20220930	1.24	N	228340	500	100 억		193802	N	N	0	N	00	N
150	20230705	120823	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3335	-5	5	-0.15	23321310	6986	16.00	3355	3360	3320	4340	2340	3340	3338.29	0.97	0	-589	3470	3405	3355	3290	3240	3380	3265	100	1000	500	2070	5	1	20000000	667	13.61	0.54	12	0.03	245.00	6146.00	5170	20221108	-35.49	2490	20220930	33.94	3800	-12.24	20230112	2900	15.00	20230516	5170	-35.49	20221108	2490	33.94	20220930	1.24	N	228340	500	100 억		193802	N	N	0	N	00	N
151	20230705	110833	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3340	0	3	0.00	19559155	5855	13.41	3355	3360	3320	4340	2340	3340	3340.59	0.97	0	-14	3470	3405	3355	3290	3240	3380	3265	100	1000	500	2070	5	1	20000000	668	13.63	0.54	12	0.03	245.00	6146.00	5170	20221108	-35.40	2490	20220930	34.14	3800	-12.11	20230112	2900	15.17	20230516	5170	-35.40	20221108	2490	34.14	20220930	1.24	N	228340	500	100 억		193802	N	N	0	N	00	N
152	20230705	100825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3360	20	2	0.60	18089605	5415	12.40	3355	3360	3325	4340	2340	3340	3340.65	0.97	0	84	3470	3405	3355	3290	3240	3380	3265	100	1000	500	2070	5	1	20000000	672	13.71	0.55	12	0.03	245.00	6146.00	5170	20221108	-35.01	2490	20220930	34.94	3800	-11.58	20230112	2900	15.86	20230516	5170	-35.01	20221108	2490	34.94	20220930	1.24	N	228340	500	100 억		193802	N	N	0	N	00	N
153	20230705	090824	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3325	-15	5	-0.45	1557520	466	1.07	3355	3355	3325	4340	2340	3340	3342.32	0.97	0	-40	3470	3405	3355	3290	3240	3380	3265	100	1000	500	2070	5	1	20000000	665	13.57	0.54	12	0.00	245.00	6146.00	5170	20221108	-35.69	2490	20220930	33.53	3800	-12.50	20230112	2900	14.66	20230516	5170	-35.69	20221108	2490	33.53	20220930	1.24	N	228340	500	100 억		193802	N	N	0	N	00	N
154	20230704	160821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3340	-45	5	-1.33	145645585	43633	143.83	3400	3420	3305	4400	2370	3385	3337.97	1.00	0	-5614	3441	3412	3381	3352	3321	3427	3367	100	1015	500	2090	5	1	20000000	668	13.63	0.54	12	0.22	245.00	6146.00	5170	20221108	-35.40	2490	20220930	34.14	3800	-12.11	20230112	2900	15.17	20230516	5170	-35.40	20221108	2490	34.14	20220930	1.21	N	228340	500	100 억		199415	N	N	0	N	00	N
155	20230704	150812	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3330	-55	5	-1.62	143115500	42873	141.32	3400	3420	3310	4400	2370	3385	3338.13	1.00	0	-5352	3441	3412	3381	3352	3321	3427	3367	100	1015	500	2090	5	1	20000000	666	13.59	0.54	12	0.21	245.00	6146.00	5170	20221108	-35.59	2490	20220930	33.73	3800	-12.37	20230112	2900	14.83	20230516	5170	-35.59	20221108	2490	33.73	20220930	1.21	N	228340	500	100 억		199415	N	N	0	N	00	N
156	20230704	140816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3325	-60	5	-1.77	124657955	37326	123.04	3400	3420	3310	4400	2370	3385	3339.71	1.00	0	-5301	3441	3412	3381	3352	3321	3427	3367	100	1015	500	2090	5	1	20000000	665	13.57	0.54	12	0.19	245.00	6146.00	5170	20221108	-35.69	2490	20220930	33.53	3800	-12.50	20230112	2900	14.66	20230516	5170	-35.69	20221108	2490	33.53	20220930	1.21	N	228340	500	100 억		199415	N	N	0	N	00	N
157	20230704	130805	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3340	-45	5	-1.33	95118410	28434	93.73	3400	3420	3310	4400	2370	3385	3345.23	1.00	0	-5021	3441	3412	3381	3352	3321	3427	3367	100	1015	500	2090	5	1	20000000	668	13.63	0.54	12	0.14	245.00	6146.00	5170	20221108	-35.40	2490	20220930	34.14	3800	-12.11	20230112	2900	15.17	20230516	5170	-35.40	20221108	2490	34.14	20220930	1.21	N	228340	500	100 억		199415	N	N	0	N	00	N
158	20230704	120815	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3345	-40	5	-1.18	90374135	27006	89.02	3400	3420	3310	4400	2370	3385	3346.45	1.00	0	-4938	3441	3412	3381	3352	3321	3427	3367	100	1015	500	2090	5	1	20000000	669	13.65	0.54	12	0.14	245.00	6146.00	5170	20221108	-35.30	2490	20220930	34.34	3800	-11.97	20230112	2900	15.34	20230516	5170	-35.30	20221108	2490	34.34	20220930	1.21	N	228340	500	100 억		199415	N	N	0	N	00	N
159	20230704	110808	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3325	-60	5	-1.77	65056135	19399	63.95	3400	3420	3325	4400	2370	3385	3353.58	1.00	0	-3987	3441	3412	3381	3352	3321	3427	3367	100	1015	500	2090	5	1	20000000	665	13.57	0.54	12	0.10	245.00	6146.00	5170	20221108	-35.69	2490	20220930	33.53	3800	-12.50	20230112	2900	14.66	20230516	5170	-35.69	20221108	2490	33.53	20220930	1.21	N	228340	500	100 억		199415	N	N	0	N	00	N
160	20230704	100805	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3335	-50	5	-1.48	50110105	14922	49.19	3400	3420	3330	4400	2370	3385	3358.14	1.00	0	-1327	3441	3412	3381	3352	3321	3427	3367	100	1015	500	2090	5	1	20000000	667	13.61	0.54	12	0.07	245.00	6146.00	5170	20221108	-35.49	2490	20220930	33.94	3800	-12.24	20230112	2900	15.00	20230516	5170	-35.49	20221108	2490	33.94	20220930	1.21	N	228340	500	100 억		199415	N	N	0	N	00	N
161	20230704	090804	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3355	-30	5	-0.89	11331365	3365	11.09	3400	3400	3350	4400	2370	3385	3367.42	1.00	0	-794	3441	3412	3381	3352	3321	3427	3367	100	1015	500	2090	5	1	20000000	671	13.69	0.55	12	0.02	245.00	6146.00	5170	20221108	-35.11	2490	20220930	34.74	3800	-11.71	20230112	2900	15.69	20230516	5170	-35.11	20221108	2490	34.74	20220930	1.21	N	228340	500	100 억		199415	N	N	0	N	00	N
162	20230703	160757	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	3385	10	2	0.30	102348140	30307	140.60	3375	3410	3350	4385	2365	3375	3377.05	1.01	0	-2946	3458	3416	3333	3291	3208	3437	3312	100	1010	500	2090	5	1	20000000	677	13.82	0.55	12	0.15	245.00	6146.00	5170	20221108	-34.53	2490	20220930	35.94	3800	-10.92	20230112	2900	16.72	20230516	5170	-34.53	20221108	2490	35.94	20220930	1.25	N	228340	500	100 억		202351	N	N	0	N	00	N
163	20230703	150805	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	3365	-10	5	-0.30	85052775	25181	116.82	3375	3410	3350	4385	2365	3375	3377.66	1.01	0	-2834	3458	3416	3333	3291	3208	3437	3312	100	1010	500	2090	5	1	20000000	673	13.73	0.55	12	0.13	245.00	6146.00	5170	20221108	-34.91	2490	20220930	35.14	3800	-11.45	20230112	2900	16.03	20230516	5170	-34.91	20221108	2490	35.14	20220930	1.25	N	228340	500	100 억		202351	N	N	0	N	00	N
164	20230703	140804	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	3370	-5	5	-0.15	74122680	21919	101.69	3375	3410	3355	4385	2365	3375	3381.66	1.01	0	-2536	3458	3416	3333	3291	3208	3437	3312	100	1010	500	2090	5	1	20000000	674	13.76	0.55	12	0.11	245.00	6146.00	5170	20221108	-34.82	2490	20220930	35.34	3800	-11.32	20230112	2900	16.21	20230516	5170	-34.82	20221108	2490	35.34	20220930	1.25	N	228340	500	100 억		202351	N	N	0	N	00	N
165	20230703	130758	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	3360	-15	5	-0.44	66433010	19632	91.08	3375	3410	3360	4385	2365	3375	3383.91	1.01	0	-2003	3458	3416	3333	3291	3208	3437	3312	100	1010	500	2090	5	1	20000000	672	13.71	0.55	12	0.10	245.00	6146.00	5170	20221108	-35.01	2490	20220930	34.94	3800	-11.58	20230112	2900	15.86	20230516	5170	-35.01	20221108	2490	34.94	20220930	1.25	N	228340	500	100 억		202351	N	N	0	N	00	N
166	20230703	120806	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	3375	0	3	0.00	59109800	17457	80.99	3375	3410	3370	4385	2365	3375	3386.02	1.01	0	-1532	3458	3416	3333	3291	3208	3437	3312	100	1010	500	2090	5	1	20000000	675	13.78	0.55	12	0.09	245.00	6146.00	5170	20221108	-34.72	2490	20220930	35.54	3800	-11.18	20230112	2900	16.38	20230516	5170	-34.72	20221108	2490	35.54	20220930	1.25	N	228340	500	100 억		202351	N	N	0	N	00	N
167	20230703	110800	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	3380	5	2	0.15	47896530	14153	65.66	3375	3410	3370	4385	2365	3375	3384.20	1.01	0	-1340	3458	3416	3333	3291	3208	3437	3312	100	1010	500	2090	5	1	20000000	676	13.80	0.55	12	0.07	245.00	6146.00	5170	20221108	-34.62	2490	20220930	35.74	3800	-11.05	20230112	2900	16.55	20230516	5170	-34.62	20221108	2490	35.74	20220930	1.25	N	228340	500	100 억		202351	N	N	0	N	00	N
168	20230703	100748	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	3380	5	2	0.15	28764240	8494	39.41	3375	3410	3375	4385	2365	3375	3386.42	1.01	0	-438	3458	3416	3333	3291	3208	3437	3312	100	1010	500	2090	5	1	20000000	676	13.80	0.55	12	0.04	245.00	6146.00	5170	20221108	-34.62	2490	20220930	35.74	3800	-11.05	20230112	2900	16.55	20230516	5170	-34.62	20221108	2490	35.74	20220930	1.25	N	228340	500	100 억		202351	N	N	0	N	00	N
169	20230703	090757	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	3385	10	2	0.30	2119700	628	2.91	3375	3385	3375	4385	2365	3375	3375.32	1.01	0	139	3458	3416	3333	3291	3208	3437	3312	100	1010	500	2090	5	1	20000000	677	13.82	0.55	12	0.00	245.00	6146.00	5170	20221108	-34.53	2490	20220930	35.94	3800	-10.92	20230112	2900	16.72	20230516	5170	-34.53	20221108	2490	35.94	20220930	1.25	N	228340	500	100 억		202351	N	N	0	N	00	N