KissMeData/225530/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161019	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-80	5	-1.56	687801900	131605	318.08	5180	5410	5060	6680	3600	5140	5226.43	0.46	0	-1450	5280	5210	5110	5040	4940	5245	5075	182	1540	500	3700	10	1	36338727	1839	11.02	1.93	12	0.36	459.00	2619.00	6900	20230809	-26.67	4980	20240725	1.61	5920	-14.53	20240304	4980	1.61	20240725	6900	-26.67	20230809	4980	1.61	20240725	1.24	N	225530	500	181 억		168966	N	N	0	N	00	N
3	20240731	151034	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	-40	5	-0.78	663973980	126906	306.72	5180	5410	5070	6680	3600	5140	5232.01	0.46	0	-1624	5280	5210	5110	5040	4940	5245	5075	182	1540	500	3700	10	1	36338727	1853	11.11	1.95	12	0.35	459.00	2619.00	6900	20230809	-26.09	4980	20240725	2.41	5920	-13.85	20240304	4980	2.41	20240725	6900	-26.09	20230809	4980	2.41	20240725	1.24	N	225530	500	181 억		168966	N	N	0	N	00	N
4	20240731	141033	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	-10	5	-0.19	643751110	122932	297.12	5180	5410	5070	6680	3600	5140	5236.64	0.46	0	-1437	5280	5210	5110	5040	4940	5245	5075	182	1540	500	3700	10	1	36338727	1864	11.18	1.96	12	0.34	459.00	2619.00	6900	20230809	-25.65	4980	20240725	3.01	5920	-13.34	20240304	4980	3.01	20240725	6900	-25.65	20230809	4980	3.01	20240725	1.24	N	225530	500	181 억		168966	N	N	0	N	00	N
5	20240731	131029	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	-50	5	-0.97	623511400	118973	287.55	5180	5410	5070	6680	3600	5140	5240.78	0.46	0	-689	5280	5210	5110	5040	4940	5245	5075	182	1540	500	3700	10	1	36338727	1850	11.09	1.94	12	0.33	459.00	2619.00	6900	20230809	-26.23	4980	20240725	2.21	5920	-14.02	20240304	4980	2.21	20240725	6900	-26.23	20230809	4980	2.21	20240725	1.24	N	225530	500	181 억		168966	N	N	0	N	00	N
6	20240731	121029	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5140	0	3	0.00	589357130	112259	271.32	5180	5410	5070	6680	3600	5140	5249.98	0.46	0	-1743	5280	5210	5110	5040	4940	5245	5075	182	1540	500	3700	10	1	36338727	1868	11.20	1.96	12	0.31	459.00	2619.00	6900	20230809	-25.51	4980	20240725	3.21	5920	-13.18	20240304	4980	3.21	20240725	6900	-25.51	20230809	4980	3.21	20240725	1.24	N	225530	500	181 억		168966	N	N	0	N	00	N
7	20240731	111032	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	-50	5	-0.97	576402920	109720	265.18	5180	5410	5080	6680	3600	5140	5253.40	0.46	0	-1633	5280	5210	5110	5040	4940	5245	5075	182	1540	500	3700	10	1	36338727	1850	11.09	1.94	12	0.30	459.00	2619.00	6900	20230809	-26.23	4980	20240725	2.21	5920	-14.02	20240304	4980	2.21	20240725	6900	-26.23	20230809	4980	2.21	20240725	1.24	N	225530	500	181 억		168966	N	N	0	N	00	N
8	20240731	101027	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5220	80	2	1.56	477802330	90486	218.70	5180	5410	5080	6680	3600	5140	5280.40	0.46	0	-3308	5280	5210	5110	5040	4940	5245	5075	182	1540	500	3700	10	1	36338727	1897	11.37	1.99	12	0.25	459.00	2619.00	6900	20230809	-24.35	4980	20240725	4.82	5920	-11.82	20240304	4980	4.82	20240725	6900	-24.35	20230809	4980	4.82	20240725	1.24	N	225530	500	181 억		168966	N	N	0	N	00	N
9	20240731	091028	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	-10	5	-0.19	28233580	5508	13.31	5180	5190	5080	6680	3600	5140	5125.92	0.46	0	-661	5280	5210	5110	5040	4940	5245	5075	182	1540	500	3700	10	1	36338727	1864	11.18	1.96	12	0.02	459.00	2619.00	6900	20230809	-25.65	4980	20240725	3.01	5920	-13.34	20240304	4980	3.01	20240725	6900	-25.65	20230809	4980	3.01	20240725	1.24	N	225530	500	181 억		168966	N	N	0	N	00	N
10	20240730	161002	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5140	110	2	2.19	193387470	37847	515.14	5020	5180	5010	6530	3530	5030	5108.76	0.46	0	1101	5096	5062	5046	5012	4996	5055	5005	182	1500	500	3620	10	1	36338727	1868	11.20	1.96	12	0.10	459.00	2619.00	6900	20230809	-25.51	4980	20240725	3.21	5920	-13.18	20240304	4980	3.21	20240725	6900	-25.51	20230809	4980	3.21	20240725	1.23	N	225530	500	181 억		167960	N	N	0	N	00	N
11	20240730	151022	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	40	2	0.80	152305760	29825	405.95	5020	5180	5010	6530	3530	5030	5106.65	0.46	0	299	5096	5062	5046	5012	4996	5055	5005	182	1500	500	3620	10	1	36338727	1842	11.05	1.94	12	0.08	459.00	2619.00	6900	20230809	-26.52	4980	20240725	1.81	5920	-14.36	20240304	4980	1.81	20240725	6900	-26.52	20230809	4980	1.81	20240725	1.23	N	225530	500	181 억		167960	N	N	0	N	00	N
12	20240730	141010	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5030	0	3	0.00	10996530	2183	29.71	5020	5080	5010	6530	3530	5030	5037.35	0.46	0	305	5096	5062	5046	5012	4996	5055	5005	182	1500	500	3620	10	1	36338727	1828	10.96	1.92	12	0.01	459.00	2619.00	6900	20230809	-27.10	4980	20240725	1.00	5920	-15.03	20240304	4980	1.00	20240725	6900	-27.10	20230809	4980	1.00	20240725	1.23	N	225530	500	181 억		167960	N	N	0	N	00	N
13	20240730	131014	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5020	-10	5	-0.20	10266650	2038	27.74	5020	5080	5010	6530	3530	5030	5037.61	0.46	0	262	5096	5062	5046	5012	4996	5055	5005	182	1500	500	3620	10	1	36338727	1824	10.94	1.92	12	0.01	459.00	2619.00	6900	20230809	-27.25	4980	20240725	0.80	5920	-15.20	20240304	4980	0.80	20240725	6900	-27.25	20230809	4980	0.80	20240725	1.23	N	225530	500	181 억		167960	N	N	0	N	00	N
14	20240730	121007	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	10	2	0.20	8637130	1714	23.33	5020	5080	5010	6530	3530	5030	5039.17	0.46	0	-4	5096	5062	5046	5012	4996	5055	5005	182	1500	500	3620	10	1	36338727	1831	10.98	1.92	12	0.00	459.00	2619.00	6900	20230809	-26.96	4980	20240725	1.20	5920	-14.86	20240304	4980	1.20	20240725	6900	-26.96	20230809	4980	1.20	20240725	1.23	N	225530	500	181 억		167960	N	N	0	N	00	N
15	20240730	111013	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5020	-10	5	-0.20	8130090	1613	21.95	5020	5080	5010	6530	3530	5030	5040.35	0.46	0	-4	5096	5062	5046	5012	4996	5055	5005	182	1500	500	3620	10	1	36338727	1824	10.94	1.92	12	0.00	459.00	2619.00	6900	20230809	-27.25	4980	20240725	0.80	5920	-15.20	20240304	4980	0.80	20240725	6900	-27.25	20230809	4980	0.80	20240725	1.23	N	225530	500	181 억		167960	N	N	0	N	00	N
16	20240730	101021	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	30	2	0.60	4602480	913	12.43	5020	5080	5010	6530	3530	5030	5041.05	0.46	0	-4	5096	5062	5046	5012	4996	5055	5005	182	1500	500	3620	10	1	36338727	1839	11.02	1.93	12	0.00	459.00	2619.00	6900	20230809	-26.67	4980	20240725	1.61	5920	-14.53	20240304	4980	1.61	20240725	6900	-26.67	20230809	4980	1.61	20240725	1.23	N	225530	500	181 억		167960	N	N	0	N	00	N
17	20240730	091025	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	50	2	0.99	85740	17	0.23	5020	5080	5020	6530	3530	5030	5043.53	0.46	0	0	5096	5062	5046	5012	4996	5055	5005	182	1500	500	3620	10	1	36338727	1846	11.07	1.94	12	0.00	459.00	2619.00	6900	20230809	-26.38	4980	20240725	2.01	5920	-14.19	20240304	4980	2.01	20240725	6900	-26.38	20230809	4980	2.01	20240725	1.23	N	225530	500	181 억		167960	N	N	0	N	00	N
18	20240729	161001	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5030	0	3	0.00	37085140	7347	27.36	5030	5080	5030	6530	3530	5030	5047.66	0.47	0	-1085	5090	5060	5030	5000	4970	5075	5015	182	1500	500	3620	10	1	36338727	1828	10.96	1.92	12	0.02	459.00	2619.00	6900	20230809	-27.10	4980	20240725	1.00	5920	-15.03	20240304	4980	1.00	20240725	6900	-27.10	20230809	4980	1.00	20240725	1.23	N	225530	500	181 억		169052	N	N	0	N	00	N
19	20240729	151017	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	20	2	0.40	31807670	6298	23.46	5030	5080	5030	6530	3530	5030	5050.44	0.47	0	-1085	5090	5060	5030	5000	4970	5075	5015	182	1500	500	3620	10	1	36338727	1835	11.00	1.93	12	0.02	459.00	2619.00	6900	20230809	-26.81	4980	20240725	1.41	5920	-14.70	20240304	4980	1.41	20240725	6900	-26.81	20230809	4980	1.41	20240725	1.23	N	225530	500	181 억		169052	N	N	0	N	00	N
20	20240729	141022	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	10	2	0.20	25439630	5037	18.76	5030	5080	5030	6530	3530	5030	5050.55	0.47	0	-1085	5090	5060	5030	5000	4970	5075	5015	182	1500	500	3620	10	1	36338727	1831	10.98	1.92	12	0.01	459.00	2619.00	6900	20230809	-26.96	4980	20240725	1.20	5920	-14.86	20240304	4980	1.20	20240725	6900	-26.96	20230809	4980	1.20	20240725	1.23	N	225530	500	181 억		169052	N	N	0	N	00	N
21	20240729	131020	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	30	2	0.60	19909350	3940	14.67	5030	5080	5030	6530	3530	5030	5053.13	0.47	0	-1085	5090	5060	5030	5000	4970	5075	5015	182	1500	500	3620	10	1	36338727	1839	11.02	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.67	4980	20240725	1.61	5920	-14.53	20240304	4980	1.61	20240725	6900	-26.67	20230809	4980	1.61	20240725	1.23	N	225530	500	181 억		169052	N	N	0	N	00	N
22	20240729	121019	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	30	2	0.60	19060440	3772	14.05	5030	5080	5030	6530	3530	5030	5053.14	0.47	0	-1085	5090	5060	5030	5000	4970	5075	5015	182	1500	500	3620	10	1	36338727	1839	11.02	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.67	4980	20240725	1.61	5920	-14.53	20240304	4980	1.61	20240725	6900	-26.67	20230809	4980	1.61	20240725	1.23	N	225530	500	181 억		169052	N	N	0	N	00	N
23	20240729	111009	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	30	2	0.60	18343230	3630	13.52	5030	5080	5030	6530	3530	5030	5053.23	0.47	0	-1068	5090	5060	5030	5000	4970	5075	5015	182	1500	500	3620	10	1	36338727	1839	11.02	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.67	4980	20240725	1.61	5920	-14.53	20240304	4980	1.61	20240725	6900	-26.67	20230809	4980	1.61	20240725	1.23	N	225530	500	181 억		169052	N	N	0	N	00	N
24	20240729	101006	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	50	2	0.99	16066890	3180	11.84	5030	5080	5030	6530	3530	5030	5052.48	0.47	0	-1050	5090	5060	5030	5000	4970	5075	5015	182	1500	500	3620	10	1	36338727	1846	11.07	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.38	4980	20240725	2.01	5920	-14.19	20240304	4980	2.01	20240725	6900	-26.38	20230809	4980	2.01	20240725	1.23	N	225530	500	181 억		169052	N	N	0	N	00	N
25	20240729	091005	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5030	0	3	0.00	266590	53	0.20	5030	5030	5030	6530	3530	5030	5030.00	0.47	0	-7	5090	5060	5030	5000	4970	5075	5015	182	1500	500	3620	10	1	36338727	1828	10.96	1.92	12	0.00	459.00	2619.00	6900	20230809	-27.10	4980	20240725	1.00	5920	-15.03	20240304	4980	1.00	20240725	6900	-27.10	20230809	4980	1.00	20240725	1.23	N	225530	500	181 억		169052	N	N	0	N	00	N
26	20240726	160950	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5030	20	2	0.40	134808120	26847	94.84	5010	5060	5000	6510	3510	5010	5021.35	0.46	0	323	5083	5046	5013	4976	4943	5065	4995	182	1500	500	3600	10	1	36338727	1828	10.96	1.92	12	0.07	459.00	2619.00	6900	20230809	-27.10	4980	20240725	1.00	5920	-15.03	20240304	4980	1.00	20240725	6900	-27.10	20230809	4980	1.00	20240725	1.24	N	225530	500	181 억		168730	N	N	0	N	00	N
27	20240726	151000	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5030	20	2	0.40	134487440	26783	94.61	5010	5060	5000	6510	3510	5010	5021.37	0.46	0	355	5083	5046	5013	4976	4943	5065	4995	182	1500	500	3600	10	1	36338727	1828	10.96	1.92	12	0.07	459.00	2619.00	6900	20230809	-27.10	4980	20240725	1.00	5920	-15.03	20240304	4980	1.00	20240725	6900	-27.10	20230809	4980	1.00	20240725	1.24	N	225530	500	181 억		168730	N	N	0	N	00	N
28	20240726	141001	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5010	0	3	0.00	126565930	25202	89.03	5010	5060	5000	6510	3510	5010	5022.06	0.46	0	129	5083	5046	5013	4976	4943	5065	4995	182	1500	500	3600	10	1	36338727	1821	10.92	1.91	12	0.07	459.00	2619.00	6900	20230809	-27.39	4980	20240725	0.60	5920	-15.37	20240304	4980	0.60	20240725	6900	-27.39	20230809	4980	0.60	20240725	1.24	N	225530	500	181 억		168730	N	N	0	N	00	N
29	20240726	131002	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5000	-10	5	-0.20	101070910	20112	71.05	5010	5060	5000	6510	3510	5010	5025.40	0.46	0	67	5083	5046	5013	4976	4943	5065	4995	182	1500	500	3600	10	1	36338727	1817	10.89	1.91	12	0.06	459.00	2619.00	6900	20230809	-27.54	4980	20240725	0.40	5920	-15.54	20240304	4980	0.40	20240725	6900	-27.54	20230809	4980	0.40	20240725	1.24	N	225530	500	181 억		168730	N	N	0	N	00	N
30	20240726	121006	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5010	0	3	0.00	73440870	14599	51.57	5010	5060	5010	6510	3510	5010	5030.54	0.46	0	66	5083	5046	5013	4976	4943	5065	4995	182	1500	500	3600	10	1	36338727	1821	10.92	1.91	12	0.04	459.00	2619.00	6900	20230809	-27.39	4980	20240725	0.60	5920	-15.37	20240304	4980	0.60	20240725	6900	-27.39	20230809	4980	0.60	20240725	1.24	N	225530	500	181 억		168730	N	N	0	N	00	N
31	20240726	111006	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	40	2	0.80	27447180	5450	19.25	5010	5060	5010	6510	3510	5010	5036.18	0.46	0	31	5083	5046	5013	4976	4943	5065	4995	182	1500	500	3600	10	1	36338727	1835	11.00	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.81	4980	20240725	1.41	5920	-14.70	20240304	4980	1.41	20240725	6900	-26.81	20230809	4980	1.41	20240725	1.24	N	225530	500	181 억		168730	N	N	0	N	00	N
32	20240726	100959	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5030	20	2	0.40	19645660	3898	13.77	5010	5060	5010	6510	3510	5010	5039.93	0.46	0	30	5083	5046	5013	4976	4943	5065	4995	182	1500	500	3600	10	1	36338727	1828	10.96	1.92	12	0.01	459.00	2619.00	6900	20230809	-27.10	4980	20240725	1.00	5920	-15.03	20240304	4980	1.00	20240725	6900	-27.10	20230809	4980	1.00	20240725	1.24	N	225530	500	181 억		168730	N	N	0	N	00	N
33	20240726	090957	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5010	0	3	0.00	6284190	1250	4.42	5010	5040	5010	6510	3510	5010	5027.35	0.46	0	69	5083	5046	5013	4976	4943	5065	4995	182	1500	500	3600	10	1	36338727	1821	10.92	1.91	12	0.00	459.00	2619.00	6900	20230809	-27.39	4980	20240725	0.60	5920	-15.37	20240304	4980	0.60	20240725	6900	-27.39	20230809	4980	0.60	20240725	1.24	N	225530	500	181 억		168730	N	N	0	N	00	N
34	20240725	160957	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	5010	0	3	0.00	141657625	28308	138.32	5000	5050	4980	6510	3510	5010	5004.09	0.47	0	-414	5083	5046	5023	4986	4963	5035	4975	182	1500	500	3600	10	1	36338727	1821	10.92	1.91	12	0.08	459.00	2619.00	6900	20230809	-27.39	4980	20240725	0.60	5920	-15.37	20240304	4980	0.60	20240725	6900	-27.39	20230809	4980	0.60	20240725	1.23	N	225530	500	181 억		169144	N	N	0	N	00	N
35	20240725	151010	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4990	-20	5	-0.40	119687465	23901	116.79	5000	5050	4985	6510	3510	5010	5007.60	0.47	0	-568	5083	5046	5023	4986	4963	5035	4975	182	1500	500	3600	5	1	36338727	1813	10.87	1.91	12	0.07	459.00	2619.00	6900	20230809	-27.68	4985	20240725	0.10	5920	-15.71	20240304	4985	0.10	20240725	6900	-27.68	20230809	4985	0.10	20240725	1.23	N	225530	500	181 억		169144	N	N	0	N	00	N
36	20240725	141004	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	5010	0	3	0.00	109100255	21780	106.43	5000	5050	4985	6510	3510	5010	5009.18	0.47	0	-569	5083	5046	5023	4986	4963	5035	4975	182	1500	500	3600	10	1	36338727	1821	10.92	1.91	12	0.06	459.00	2619.00	6900	20230809	-27.39	4985	20240725	0.50	5920	-15.37	20240304	4985	0.50	20240725	6900	-27.39	20230809	4985	0.50	20240725	1.23	N	225530	500	181 억		169144	N	N	0	N	00	N
37	20240725	130958	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	5010	0	3	0.00	92082510	18373	89.78	5000	5050	4985	6510	3510	5010	5011.87	0.47	0	-575	5083	5046	5023	4986	4963	5035	4975	182	1500	500	3600	10	1	36338727	1821	10.92	1.91	12	0.05	459.00	2619.00	6900	20230809	-27.39	4985	20240725	0.50	5920	-15.37	20240304	4985	0.50	20240725	6900	-27.39	20230809	4985	0.50	20240725	1.23	N	225530	500	181 억		169144	N	N	0	N	00	N
38	20240725	121004	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	5010	0	3	0.00	72618030	14485	70.78	5000	5050	4985	6510	3510	5010	5013.40	0.47	0	-575	5083	5046	5023	4986	4963	5035	4975	182	1500	500	3600	10	1	36338727	1821	10.92	1.91	12	0.04	459.00	2619.00	6900	20230809	-27.39	4985	20240725	0.50	5920	-15.37	20240304	4985	0.50	20240725	6900	-27.39	20230809	4985	0.50	20240725	1.23	N	225530	500	181 억		169144	N	N	0	N	00	N
39	20240725	111001	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4995	-15	5	-0.30	71797000	14321	69.98	5000	5050	4985	6510	3510	5010	5013.48	0.47	0	-574	5083	5046	5023	4986	4963	5035	4975	182	1500	500	3600	5	1	36338727	1815	10.88	1.91	12	0.04	459.00	2619.00	6900	20230809	-27.61	4985	20240725	0.20	5920	-15.62	20240304	4985	0.20	20240725	6900	-27.61	20230809	4985	0.20	20240725	1.23	N	225530	500	181 억		169144	N	N	0	N	00	N
40	20240725	100956	55	60.00	KOSDAQ	신저가	비금속	N	N	N	Y	60	N	4995	-15	5	-0.30	65633745	13087	63.95	5000	5050	4985	6510	3510	5010	5015.31	0.47	0	-575	5083	5046	5023	4986	4963	5035	4975	182	1500	500	3600	5	1	36338727	1815	10.88	1.91	12	0.04	459.00	2619.00	6900	20230809	-27.61	4985	20240725	0.20	5920	-15.62	20240304	4985	0.20	20240725	6900	-27.61	20230809	4985	0.20	20240725	1.23	N	225530	500	181 억		169144	N	N	0	N	00	N
41	20240725	090950	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	30	2	0.60	5249100	1049	5.13	5000	5050	5000	6510	3510	5010	5001.35	0.47	0	-107	5083	5046	5023	4986	4963	5035	4975	182	1500	500	3600	10	1	36338727	1831	10.98	1.92	12	0.00	459.00	2619.00	6900	20230809	-26.96	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240725	6900	-26.96	20230809	4995	0.90	20231026	1.23	N	225530	500	181 억		169144	N	N	0	N	00	N
42	20240724	160951	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5010	-40	5	-0.79	102734360	20461	199.89	5030	5060	5000	6560	3540	5050	5020.98	0.47	0	-196	5096	5072	5046	5022	4996	5085	5035	182	1510	500	3630	10	1	36338727	1821	10.92	1.91	12	0.06	459.00	2619.00	6900	20230809	-27.39	4995	20231026	0.30	5920	-15.37	20240304	5000	0.20	20240724	6900	-27.39	20230809	4995	0.30	20231026	1.23	N	225530	500	181 억		169340	N	N	0	N	00	N
43	20240724	151006	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5020	-30	5	-0.59	78584810	15642	152.81	5030	5060	5000	6560	3540	5050	5023.96	0.47	0	-130	5096	5072	5046	5022	4996	5085	5035	182	1510	500	3630	10	1	36338727	1824	10.94	1.92	12	0.04	459.00	2619.00	6900	20230809	-27.25	4995	20231026	0.50	5920	-15.20	20240304	5000	0.40	20240724	6900	-27.25	20230809	4995	0.50	20231026	1.23	N	225530	500	181 억		169340	N	N	0	N	00	N
44	20240724	141000	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5030	-20	5	-0.40	41531640	8248	80.58	5030	5060	5030	6560	3540	5050	5035.36	0.47	0	-130	5096	5072	5046	5022	4996	5085	5035	182	1510	500	3630	10	1	36338727	1828	10.96	1.92	12	0.02	459.00	2619.00	6900	20230809	-27.10	4995	20231026	0.70	5920	-15.03	20240304	5000	0.60	20240118	6900	-27.10	20230809	4995	0.70	20231026	1.23	N	225530	500	181 억		169340	N	N	0	N	00	N
45	20240724	131005	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5030	-20	5	-0.40	24887300	4939	48.25	5030	5060	5030	6560	3540	5050	5038.94	0.47	0	-130	5096	5072	5046	5022	4996	5085	5035	182	1510	500	3630	10	1	36338727	1828	10.96	1.92	12	0.01	459.00	2619.00	6900	20230809	-27.10	4995	20231026	0.70	5920	-15.03	20240304	5000	0.60	20240118	6900	-27.10	20230809	4995	0.70	20231026	1.23	N	225530	500	181 억		169340	N	N	0	N	00	N
46	20240724	121003	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5030	-20	5	-0.40	23302850	4624	45.17	5030	5060	5030	6560	3540	5050	5039.54	0.47	0	-130	5096	5072	5046	5022	4996	5085	5035	182	1510	500	3630	10	1	36338727	1828	10.96	1.92	12	0.01	459.00	2619.00	6900	20230809	-27.10	4995	20231026	0.70	5920	-15.03	20240304	5000	0.60	20240118	6900	-27.10	20230809	4995	0.70	20231026	1.23	N	225530	500	181 억		169340	N	N	0	N	00	N
47	20240724	111000	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5030	-20	5	-0.40	18458960	3661	35.77	5030	5060	5030	6560	3540	5050	5042.05	0.47	0	-130	5096	5072	5046	5022	4996	5085	5035	182	1510	500	3630	10	1	36338727	1828	10.96	1.92	12	0.01	459.00	2619.00	6900	20230809	-27.10	4995	20231026	0.70	5920	-15.03	20240304	5000	0.60	20240118	6900	-27.10	20230809	4995	0.70	20231026	1.23	N	225530	500	181 억		169340	N	N	0	N	00	N
48	20240724	101027	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	0	3	0.00	6173220	1226	11.98	5030	5050	5030	6560	3540	5050	5035.25	0.47	0	-130	5096	5072	5046	5022	4996	5085	5035	182	1510	500	3630	10	1	36338727	1835	11.00	1.93	12	0.00	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.23	N	225530	500	181 억		169340	N	N	0	N	00	N
49	20240724	090952	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	0	3	0.00	691730	137	1.34	5030	5050	5030	6560	3540	5050	5049.12	0.47	0	-130	5096	5072	5046	5022	4996	5085	5035	182	1510	500	3630	10	1	36338727	1835	11.00	1.93	12	0.00	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.23	N	225530	500	181 억		169340	N	N	0	N	00	N
50	20240723	160946	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	10	2	0.20	51581300	10236	62.28	5040	5070	5020	6550	3530	5040	5039.20	0.47	0	84	5120	5080	5060	5020	5000	5070	5010	182	1510	500	3620	10	1	36338727	1835	11.00	1.93	12	0.03	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.24	N	225530	500	181 억		169256	N	N	0	N	00	N
51	20240723	151008	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	10	2	0.20	51232880	10167	61.86	5040	5070	5020	6550	3530	5040	5039.13	0.47	0	87	5120	5080	5060	5020	5000	5070	5010	182	1510	500	3620	10	1	36338727	1835	11.00	1.93	12	0.03	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.24	N	225530	500	181 억		169256	N	N	0	N	00	N
52	20240723	140948	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	10	2	0.20	45000690	8928	54.32	5040	5070	5020	6550	3530	5040	5040.40	0.47	0	87	5120	5080	5060	5020	5000	5070	5010	182	1510	500	3620	10	1	36338727	1835	11.00	1.93	12	0.02	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.24	N	225530	500	181 억		169256	N	N	0	N	00	N
53	20240723	130945	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5030	-10	5	-0.20	44889630	8906	54.19	5040	5070	5020	6550	3530	5040	5040.38	0.47	0	87	5120	5080	5060	5020	5000	5070	5010	182	1510	500	3620	10	1	36338727	1828	10.96	1.92	12	0.02	459.00	2619.00	6900	20230809	-27.10	4995	20231026	0.70	5920	-15.03	20240304	5000	0.60	20240118	6900	-27.10	20230809	4995	0.70	20231026	1.24	N	225530	500	181 억		169256	N	N	0	N	00	N
54	20240723	120952	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	0	3	0.00	41808310	8293	50.46	5040	5070	5030	6550	3530	5040	5041.40	0.47	0	91	5120	5080	5060	5020	5000	5070	5010	182	1510	500	3620	10	1	36338727	1831	10.98	1.92	12	0.02	459.00	2619.00	6900	20230809	-26.96	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240118	6900	-26.96	20230809	4995	0.90	20231026	1.24	N	225530	500	181 억		169256	N	N	0	N	00	N
55	20240723	110951	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5030	-10	5	-0.20	39654220	7866	47.86	5040	5070	5030	6550	3530	5040	5041.22	0.47	0	286	5120	5080	5060	5020	5000	5070	5010	182	1510	500	3620	10	1	36338727	1828	10.96	1.92	12	0.02	459.00	2619.00	6900	20230809	-27.10	4995	20231026	0.70	5920	-15.03	20240304	5000	0.60	20240118	6900	-27.10	20230809	4995	0.70	20231026	1.24	N	225530	500	181 억		169256	N	N	0	N	00	N
56	20240723	100947	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	0	3	0.00	16192580	3212	19.54	5040	5070	5030	6550	3530	5040	5041.28	0.47	0	380	5120	5080	5060	5020	5000	5070	5010	182	1510	500	3620	10	1	36338727	1831	10.98	1.92	12	0.01	459.00	2619.00	6900	20230809	-26.96	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240118	6900	-26.96	20230809	4995	0.90	20231026	1.24	N	225530	500	181 억		169256	N	N	0	N	00	N
57	20240723	090957	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	30	2	0.60	3589140	712	4.33	5040	5070	5040	6550	3530	5040	5040.93	0.47	0	453	5120	5080	5060	5020	5000	5070	5010	182	1510	500	3620	10	1	36338727	1842	11.05	1.94	12	0.00	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.24	N	225530	500	181 억		169256	N	N	0	N	00	N
58	20240722	160941	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	-30	5	-0.59	83119810	16436	197.67	5050	5100	5040	6590	3550	5070	5057.18	0.47	0	189	5123	5096	5063	5036	5003	5110	5050	182	1520	500	3650	10	1	36338727	1831	10.98	1.92	12	0.05	459.00	2619.00	6900	20230809	-26.96	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240118	6900	-26.96	20230809	4995	0.90	20231026	1.23	N	225530	500	181 억		169053	N	N	0	N	00	N
59	20240722	150949	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-20	5	-0.39	76724040	15167	182.41	5050	5100	5040	6590	3550	5070	5058.62	0.47	0	189	5123	5096	5063	5036	5003	5110	5050	182	1520	500	3650	10	1	36338727	1835	11.00	1.93	12	0.04	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.23	N	225530	500	181 억		169053	N	N	0	N	00	N
60	20240722	140956	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	-30	5	-0.59	75564620	14937	179.64	5050	5100	5040	6590	3550	5070	5058.89	0.47	0	189	5123	5096	5063	5036	5003	5110	5050	182	1520	500	3650	10	1	36338727	1831	10.98	1.92	12	0.04	459.00	2619.00	6900	20230809	-26.96	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240118	6900	-26.96	20230809	4995	0.90	20231026	1.23	N	225530	500	181 억		169053	N	N	0	N	00	N
61	20240722	130951	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	-30	5	-0.59	66856590	13212	158.89	5050	5100	5040	6590	3550	5070	5060.29	0.47	0	189	5123	5096	5063	5036	5003	5110	5050	182	1520	500	3650	10	1	36338727	1831	10.98	1.92	12	0.04	459.00	2619.00	6900	20230809	-26.96	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240118	6900	-26.96	20230809	4995	0.90	20231026	1.23	N	225530	500	181 억		169053	N	N	0	N	00	N
62	20240722	120948	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-20	5	-0.39	64283270	12702	152.76	5050	5100	5040	6590	3550	5070	5060.88	0.47	0	189	5123	5096	5063	5036	5003	5110	5050	182	1520	500	3650	10	1	36338727	1835	11.00	1.93	12	0.03	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.23	N	225530	500	181 억		169053	N	N	0	N	00	N
63	20240722	110948	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	-30	5	-0.59	28680240	5662	68.09	5050	5100	5040	6590	3550	5070	5065.39	0.47	0	-393	5123	5096	5063	5036	5003	5110	5050	182	1520	500	3650	10	1	36338727	1831	10.98	1.92	12	0.02	459.00	2619.00	6900	20230809	-26.96	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240118	6900	-26.96	20230809	4995	0.90	20231026	1.23	N	225530	500	181 억		169053	N	N	0	N	00	N
64	20240722	100948	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	0	3	0.00	13343200	2626	31.58	5050	5100	5050	6590	3550	5070	5081.19	0.47	0	-393	5123	5096	5063	5036	5003	5110	5050	182	1520	500	3650	10	1	36338727	1842	11.05	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.23	N	225530	500	181 억		169053	N	N	0	N	00	N
65	20240722	090951	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	20	2	0.39	2014470	396	4.76	5050	5090	5050	6590	3550	5070	5087.05	0.47	0	-344	5123	5096	5063	5036	5003	5110	5050	182	1520	500	3650	10	1	36338727	1850	11.09	1.94	12	0.00	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.23	N	225530	500	181 억		169053	N	N	0	N	00	N
66	20240719	160923	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	20	2	0.40	42080720	8315	57.04	5030	5090	5030	6560	3540	5050	5060.82	0.46	0	727	5116	5082	5056	5022	4996	5070	5010	182	1510	500	3630	10	1	36338727	1842	11.05	1.94	12	0.02	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.23	N	225530	500	181 억		168326	N	N	0	N	00	N
67	20240719	150934	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	20	2	0.40	41520110	8204	56.28	5030	5090	5030	6560	3540	5050	5060.96	0.46	0	735	5116	5082	5056	5022	4996	5070	5010	182	1510	500	3630	10	1	36338727	1842	11.05	1.94	12	0.02	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.23	N	225530	500	181 억		168326	N	N	0	N	00	N
68	20240719	140935	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	30	2	0.59	34007830	6717	46.08	5030	5090	5030	6560	3540	5050	5062.95	0.46	0	333	5116	5082	5056	5022	4996	5070	5010	182	1510	500	3630	10	1	36338727	1846	11.07	1.94	12	0.02	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.23	N	225530	500	181 억		168326	N	N	0	N	00	N
69	20240719	130926	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	30	2	0.59	33258040	6569	45.06	5030	5090	5030	6560	3540	5050	5062.88	0.46	0	243	5116	5082	5056	5022	4996	5070	5010	182	1510	500	3630	10	1	36338727	1846	11.07	1.94	12	0.02	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.23	N	225530	500	181 억		168326	N	N	0	N	00	N
70	20240719	120927	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	31426500	6207	42.58	5030	5090	5030	6560	3540	5050	5063.07	0.46	0	50	5116	5082	5056	5022	4996	5070	5010	182	1510	500	3630	10	1	36338727	1839	11.02	1.93	12	0.02	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		168326	N	N	0	N	00	N
71	20240719	110936	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	27339930	5398	37.03	5030	5090	5030	6560	3540	5050	5064.83	0.46	0	50	5116	5082	5056	5022	4996	5070	5010	182	1510	500	3630	10	1	36338727	1839	11.02	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		168326	N	N	0	N	00	N
72	20240719	100905	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	30	2	0.59	13664880	2698	18.51	5030	5090	5030	6560	3540	5050	5064.82	0.46	0	50	5116	5082	5056	5022	4996	5070	5010	182	1510	500	3630	10	1	36338727	1846	11.07	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.23	N	225530	500	181 억		168326	N	N	0	N	00	N
73	20240719	090940	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	4386620	866	5.94	5030	5090	5030	6560	3540	5050	5065.38	0.46	0	0	5116	5082	5056	5022	4996	5070	5010	182	1510	500	3630	10	1	36338727	1839	11.02	1.93	12	0.00	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		168326	N	N	0	N	00	N
74	20240718	160918	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-10	5	-0.20	70008500	13860	100.49	5060	5090	5030	6570	3550	5060	5051.16	0.46	0	227	5133	5096	5063	5026	4993	5115	5045	182	1510	500	3640	10	1	36338727	1835	11.00	1.93	12	0.04	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.23	N	225530	500	181 억		168099	N	N	0	N	00	N
75	20240718	150927	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	0	3	0.00	63195940	12511	90.71	5060	5090	5030	6570	3550	5060	5051.23	0.46	0	237	5133	5096	5063	5026	4993	5115	5045	182	1510	500	3640	10	1	36338727	1839	11.02	1.93	12	0.03	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		168099	N	N	0	N	00	N
76	20240718	140919	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	-20	5	-0.40	51435880	10180	73.81	5060	5090	5030	6570	3550	5060	5052.64	0.46	0	137	5133	5096	5063	5026	4993	5115	5045	182	1510	500	3640	10	1	36338727	1831	10.98	1.92	12	0.03	459.00	2619.00	6900	20230809	-26.96	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240118	6900	-26.96	20230809	4995	0.90	20231026	1.23	N	225530	500	181 억		168099	N	N	0	N	00	N
77	20240718	130921	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-10	5	-0.20	47936700	9487	68.78	5060	5090	5030	6570	3550	5060	5052.88	0.46	0	137	5133	5096	5063	5026	4993	5115	5045	182	1510	500	3640	10	1	36338727	1835	11.00	1.93	12	0.03	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.23	N	225530	500	181 억		168099	N	N	0	N	00	N
78	20240718	120921	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	0	3	0.00	46423690	9187	66.61	5060	5090	5030	6570	3550	5060	5053.19	0.46	0	137	5133	5096	5063	5026	4993	5115	5045	182	1510	500	3640	10	1	36338727	1839	11.02	1.93	12	0.03	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		168099	N	N	0	N	00	N
79	20240718	110928	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	30	2	0.59	26965730	5333	38.66	5060	5090	5030	6570	3550	5060	5056.39	0.46	0	92	5133	5096	5063	5026	4993	5115	5045	182	1510	500	3640	10	1	36338727	1850	11.09	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.23	N	225530	500	181 억		168099	N	N	0	N	00	N
80	20240718	100929	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	30	2	0.59	20515900	4061	29.44	5060	5090	5030	6570	3550	5060	5051.93	0.46	0	108	5133	5096	5063	5026	4993	5115	5045	182	1510	500	3640	10	1	36338727	1850	11.09	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.23	N	225530	500	181 억		168099	N	N	0	N	00	N
81	20240718	090928	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5030	-30	5	-0.59	10690740	2123	15.39	5060	5080	5030	6570	3550	5060	5035.68	0.46	0	299	5133	5096	5063	5026	4993	5115	5045	182	1510	500	3640	10	1	36338727	1828	10.96	1.92	12	0.01	459.00	2619.00	6900	20230809	-27.10	4995	20231026	0.70	5920	-15.03	20240304	5000	0.60	20240118	6900	-27.10	20230809	4995	0.70	20231026	1.23	N	225530	500	181 억		168099	N	N	0	N	00	N
82	20240717	161007	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	69711610	13793	119.32	5050	5100	5030	6560	3540	5050	5054.13	0.46	0	-108	5190	5120	5080	5010	4970	5100	4990	182	1510	500	3630	10	1	36338727	1839	11.02	1.93	12	0.04	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		168207	N	N	0	N	00	N
83	20240717	151013	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	0	3	0.00	51764240	10237	88.56	5050	5100	5040	6560	3540	5050	5056.58	0.46	0	-80	5190	5120	5080	5010	4970	5100	4990	182	1510	500	3630	10	1	36338727	1835	11.00	1.93	12	0.03	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.23	N	225530	500	181 억		168207	N	N	0	N	00	N
84	20240717	141009	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	20	2	0.40	43049360	8511	73.62	5050	5100	5040	6560	3540	5050	5058.08	0.46	0	1	5190	5120	5080	5010	4970	5100	4990	182	1510	500	3630	10	1	36338727	1842	11.05	1.94	12	0.02	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.23	N	225530	500	181 억		168207	N	N	0	N	00	N
85	20240717	131008	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	20	2	0.40	25858830	5104	44.15	5050	5100	5050	6560	3540	5050	5066.39	0.46	0	1	5190	5120	5080	5010	4970	5100	4990	182	1510	500	3630	10	1	36338727	1842	11.05	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.23	N	225530	500	181 억		168207	N	N	0	N	00	N
86	20240717	121010	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	24089400	4755	41.13	5050	5100	5050	6560	3540	5050	5066.12	0.46	0	1	5190	5120	5080	5010	4970	5100	4990	182	1510	500	3630	10	1	36338727	1839	11.02	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		168207	N	N	0	N	00	N
87	20240717	111010	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	20	2	0.40	23067270	4553	39.39	5050	5100	5050	6560	3540	5050	5066.39	0.46	0	1	5190	5120	5080	5010	4970	5100	4990	182	1510	500	3630	10	1	36338727	1842	11.05	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.23	N	225530	500	181 억		168207	N	N	0	N	00	N
88	20240717	101010	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	30	2	0.59	11424930	2248	19.45	5050	5100	5050	6560	3540	5050	5082.26	0.46	0	0	5190	5120	5080	5010	4970	5100	4990	182	1510	500	3630	10	1	36338727	1846	11.07	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.23	N	225530	500	181 억		168207	N	N	0	N	00	N
89	20240717	090817	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	531250	105	0.91	5050	5060	5050	6560	3540	5050	5059.52	0.46	0	0	5190	5120	5080	5010	4970	5100	4990	182	1510	500	3630	10	1	36338727	1839	11.02	1.93	12	0.00	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		168207	N	N	0	N	00	N
90	20240716	161011	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-20	5	-0.39	58463620	11558	117.11	5150	5150	5040	6590	3550	5070	5058.28	0.46	0	-322	5096	5082	5066	5052	5036	5090	5060	182	1520	500	3650	10	1	36338727	1835	11.00	1.93	12	0.03	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.23	N	225530	500	181 억		168522	N	N	0	N	00	N
91	20240716	151022	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-10	5	-0.20	56114730	11093	112.40	5150	5150	5040	6590	3550	5070	5058.57	0.46	0	-309	5096	5082	5066	5052	5036	5090	5060	182	1520	500	3650	10	1	36338727	1839	11.02	1.93	12	0.03	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		168522	N	N	0	N	00	N
92	20240716	141018	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	10	2	0.20	33218130	6566	66.53	5150	5150	5040	6590	3550	5070	5059.11	0.46	0	38	5096	5082	5066	5052	5036	5090	5060	182	1520	500	3650	10	1	36338727	1846	11.07	1.94	12	0.02	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.23	N	225530	500	181 억		168522	N	N	0	N	00	N
93	20240716	131017	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-20	5	-0.39	22245820	4398	44.56	5150	5150	5040	6590	3550	5070	5058.17	0.46	0	-23	5096	5082	5066	5052	5036	5090	5060	182	1520	500	3650	10	1	36338727	1835	11.00	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.23	N	225530	500	181 억		168522	N	N	0	N	00	N
94	20240716	121015	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-10	5	-0.20	20075160	3969	40.22	5150	5150	5040	6590	3550	5070	5057.99	0.46	0	-16	5096	5082	5066	5052	5036	5090	5060	182	1520	500	3650	10	1	36338727	1839	11.02	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		168522	N	N	0	N	00	N
95	20240716	111016	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-10	5	-0.20	19772060	3909	39.61	5150	5150	5040	6590	3550	5070	5058.09	0.46	0	-16	5096	5082	5066	5052	5036	5090	5060	182	1520	500	3650	10	1	36338727	1839	11.02	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		168522	N	N	0	N	00	N
96	20240716	101017	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	0	3	0.00	7371730	1452	14.71	5150	5150	5050	6590	3550	5070	5076.95	0.46	0	-16	5096	5082	5066	5052	5036	5090	5060	182	1520	500	3650	10	1	36338727	1842	11.05	1.94	12	0.00	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.23	N	225530	500	181 억		168522	N	N	0	N	00	N
97	20240716	091015	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	0	3	0.00	642410	125	1.27	5150	5150	5070	6590	3550	5070	5139.28	0.46	0	-16	5096	5082	5066	5052	5036	5090	5060	182	1520	500	3650	10	1	36338727	1842	11.05	1.94	12	0.00	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.23	N	225530	500	181 억		168522	N	N	0	N	00	N
98	20240715	160959	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	10	2	0.20	49866910	9864	126.14	5060	5080	5050	6570	3550	5060	5055.45	0.46	0	735	5113	5086	5063	5036	5013	5100	5050	182	1510	500	3640	10	1	36338727	1842	11.05	1.94	12	0.03	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.23	N	225530	500	181 억		167787	N	N	0	N	00	N
99	20240715	151007	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	10	2	0.20	49047020	9702	124.07	5060	5080	5050	6570	3550	5060	5055.35	0.46	0	714	5113	5086	5063	5036	5013	5100	5050	182	1510	500	3640	10	1	36338727	1842	11.05	1.94	12	0.03	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.23	N	225530	500	181 억		167787	N	N	0	N	00	N
100	20240715	141005	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	0	3	0.00	30140380	5962	76.24	5060	5080	5050	6570	3550	5060	5055.41	0.46	0	339	5113	5086	5063	5036	5013	5100	5050	182	1510	500	3640	10	1	36338727	1839	11.02	1.93	12	0.02	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		167787	N	N	0	N	00	N
101	20240715	131007	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	10	2	0.20	18828810	3723	47.61	5060	5080	5050	6570	3550	5060	5057.43	0.46	0	262	5113	5086	5063	5036	5013	5100	5050	182	1510	500	3640	10	1	36338727	1842	11.05	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.23	N	225530	500	181 억		167787	N	N	0	N	00	N
102	20240715	121005	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	20	2	0.40	12593730	2489	31.83	5060	5080	5050	6570	3550	5060	5059.75	0.46	0	257	5113	5086	5063	5036	5013	5100	5050	182	1510	500	3640	10	1	36338727	1846	11.07	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.23	N	225530	500	181 억		167787	N	N	0	N	00	N
103	20240715	111005	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	10	2	0.20	12223510	2416	30.90	5060	5080	5050	6570	3550	5060	5059.40	0.46	0	259	5113	5086	5063	5036	5013	5100	5050	182	1510	500	3640	10	1	36338727	1842	11.05	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.23	N	225530	500	181 억		167787	N	N	0	N	00	N
104	20240715	101004	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	20	2	0.40	9525080	1884	24.09	5060	5080	5050	6570	3550	5060	5055.77	0.46	0	274	5113	5086	5063	5036	5013	5100	5050	182	1510	500	3640	10	1	36338727	1846	11.07	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.23	N	225530	500	181 억		167787	N	N	0	N	00	N
105	20240715	091006	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	0	3	0.00	4599530	909	11.62	5060	5060	5050	6570	3550	5060	5059.99	0.46	0	35	5113	5086	5063	5036	5013	5100	5050	182	1510	500	3640	10	1	36338727	1839	11.02	1.93	12	0.00	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		167787	N	N	0	N	00	N
106	20240712	160957	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	39524940	7817	130.17	5050	5090	5040	6560	3540	5050	5056.28	0.46	0	77	5130	5090	5070	5030	5010	5080	5020	182	1510	500	3630	10	1	36338727	1839	11.02	1.93	12	0.02	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		167710	N	N	0	N	00	N
107	20240712	151004	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	30	2	0.59	39025570	7718	128.53	5050	5090	5040	6560	3540	5050	5056.44	0.46	0	114	5130	5090	5070	5030	5010	5080	5020	182	1510	500	3630	10	1	36338727	1846	11.07	1.94	12	0.02	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.23	N	225530	500	181 억		167710	N	N	0	N	00	N
108	20240712	141007	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	27783990	5494	91.49	5050	5090	5050	6560	3540	5050	5057.15	0.46	0	151	5130	5090	5070	5030	5010	5080	5020	182	1510	500	3630	10	1	36338727	1839	11.02	1.93	12	0.02	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		167710	N	N	0	N	00	N
109	20240712	131001	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	17771200	3514	58.52	5050	5090	5050	6560	3540	5050	5057.26	0.46	0	151	5130	5090	5070	5030	5010	5080	5020	182	1510	500	3630	10	1	36338727	1839	11.02	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		167710	N	N	0	N	00	N
110	20240712	121002	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	12620160	2497	41.58	5050	5090	5050	6560	3540	5050	5054.13	0.46	0	151	5130	5090	5070	5030	5010	5080	5020	182	1510	500	3630	10	1	36338727	1839	11.02	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		167710	N	N	0	N	00	N
111	20240712	111000	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	9619580	1904	31.71	5050	5090	5050	6560	3540	5050	5052.30	0.46	0	151	5130	5090	5070	5030	5010	5080	5020	182	1510	500	3630	10	1	36338727	1839	11.02	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		167710	N	N	0	N	00	N
112	20240712	101001	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	7375510	1460	24.31	5050	5090	5050	6560	3540	5050	5051.72	0.46	0	71	5130	5090	5070	5030	5010	5080	5020	182	1510	500	3630	10	1	36338727	1839	11.02	1.93	12	0.00	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		167710	N	N	0	N	00	N
113	20240712	090959	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	30	2	0.59	6105590	1209	20.13	5050	5090	5050	6560	3540	5050	5050.12	0.46	0	71	5130	5090	5070	5030	5010	5080	5020	182	1510	500	3630	10	1	36338727	1846	11.07	1.94	12	0.00	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.23	N	225530	500	181 억		167710	N	N	0	N	00	N
114	20240711	160954	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-20	5	-0.39	30391790	5991	63.74	5080	5110	5050	6590	3550	5070	5072.91	0.46	0	4	5116	5092	5076	5052	5036	5105	5065	182	1520	500	3650	10	1	36338727	1835	11.00	1.93	12	0.02	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.23	N	225530	500	181 억		167706	N	N	0	N	00	N
115	20240711	151000	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-10	5	-0.20	28826120	5681	60.44	5080	5110	5060	6590	3550	5070	5074.13	0.46	0	16	5116	5092	5076	5052	5036	5105	5065	182	1520	500	3650	10	1	36338727	1839	11.02	1.93	12	0.02	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		167706	N	N	0	N	00	N
116	20240711	141001	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-10	5	-0.20	20627580	4061	43.21	5080	5110	5060	6590	3550	5070	5079.43	0.46	0	16	5116	5092	5076	5052	5036	5105	5065	182	1520	500	3650	10	1	36338727	1839	11.02	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		167706	N	N	0	N	00	N
117	20240711	130959	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-10	5	-0.20	20308800	3998	42.54	5080	5110	5060	6590	3550	5070	5079.74	0.46	0	17	5116	5092	5076	5052	5036	5105	5065	182	1520	500	3650	10	1	36338727	1839	11.02	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.23	N	225530	500	181 억		167706	N	N	0	N	00	N
118	20240711	120959	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	10	2	0.20	18632940	3667	39.01	5080	5110	5060	6590	3550	5070	5081.25	0.46	0	17	5116	5092	5076	5052	5036	5105	5065	182	1520	500	3650	10	1	36338727	1846	11.07	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.23	N	225530	500	181 억		167706	N	N	0	N	00	N
119	20240711	110954	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	0	3	0.00	12381290	2434	25.90	5080	5110	5070	6590	3550	5070	5086.81	0.46	0	17	5116	5092	5076	5052	5036	5105	5065	182	1520	500	3650	10	1	36338727	1842	11.05	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.23	N	225530	500	181 억		167706	N	N	0	N	00	N
120	20240711	100957	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	40	2	0.79	3029890	593	6.31	5080	5110	5080	6590	3550	5070	5109.43	0.46	0	16	5116	5092	5076	5052	5036	5105	5065	182	1520	500	3650	10	1	36338727	1857	11.13	1.95	12	0.00	459.00	2619.00	6900	20230809	-25.94	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	6900	-25.94	20230809	4995	2.30	20231026	1.23	N	225530	500	181 억		167706	N	N	0	N	00	N
121	20240711	090954	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	40	2	0.79	1359020	266	2.83	5080	5110	5080	6590	3550	5070	5109.10	0.46	0	16	5116	5092	5076	5052	5036	5105	5065	182	1520	500	3650	10	1	36338727	1857	11.13	1.95	12	0.00	459.00	2619.00	6900	20230809	-25.94	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	6900	-25.94	20230809	4995	2.30	20231026	1.23	N	225530	500	181 억		167706	N	N	0	N	00	N
122	20240710	160951	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-20	5	-0.39	47698000	9397	50.14	5060	5100	5060	6610	3570	5090	5075.88	0.46	0	-44	5196	5142	5086	5032	4976	5170	5060	182	1520	500	3660	10	1	36338727	1842	11.05	1.94	12	0.03	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.24	N	225530	500	181 억		167750	N	N	0	N	00	N
123	20240710	150954	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	0	3	0.00	28913550	5692	30.37	5060	5100	5060	6610	3570	5090	5079.68	0.46	0	-15	5196	5142	5086	5032	4976	5170	5060	182	1520	500	3660	10	1	36338727	1850	11.09	1.94	12	0.02	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.24	N	225530	500	181 억		167750	N	N	0	N	00	N
124	20240710	140954	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-20	5	-0.39	25974990	5113	27.28	5060	5100	5060	6610	3570	5090	5080.19	0.46	0	-15	5196	5142	5086	5032	4976	5170	5060	182	1520	500	3660	10	1	36338727	1842	11.05	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.24	N	225530	500	181 억		167750	N	N	0	N	00	N
125	20240710	130954	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	-10	5	-0.20	22418580	4412	23.54	5060	5100	5060	6610	3570	5090	5081.27	0.46	0	-15	5196	5142	5086	5032	4976	5170	5060	182	1520	500	3660	10	1	36338727	1846	11.07	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.24	N	225530	500	181 억		167750	N	N	0	N	00	N
126	20240710	120952	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	-10	5	-0.20	9330970	1836	9.80	5060	5100	5060	6610	3570	5090	5082.23	0.46	0	-36	5196	5142	5086	5032	4976	5170	5060	182	1520	500	3660	10	1	36338727	1846	11.07	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.24	N	225530	500	181 억		167750	N	N	0	N	00	N
127	20240710	110953	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	-10	5	-0.20	8436890	1660	8.86	5060	5100	5060	6610	3570	5090	5082.46	0.46	0	-36	5196	5142	5086	5032	4976	5170	5060	182	1520	500	3660	10	1	36338727	1846	11.07	1.94	12	0.00	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.24	N	225530	500	181 억		167750	N	N	0	N	00	N
128	20240710	100948	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	10	2	0.20	7302530	1436	7.66	5060	5100	5060	6610	3570	5090	5085.33	0.46	0	-36	5196	5142	5086	5032	4976	5170	5060	182	1520	500	3660	10	1	36338727	1853	11.11	1.95	12	0.00	459.00	2619.00	6900	20230809	-26.09	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	6900	-26.09	20230809	4995	2.10	20231026	1.24	N	225530	500	181 억		167750	N	N	0	N	00	N
129	20240710	090955	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	0	3	0.00	2834860	556	2.97	5060	5100	5060	6610	3570	5090	5098.67	0.46	0	-36	5196	5142	5086	5032	4976	5170	5060	182	1520	500	3660	10	1	36338727	1850	11.09	1.94	12	0.00	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.24	N	225530	500	181 억		167750	N	N	0	N	00	N
130	20240709	160948	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	60	2	1.19	95201060	18719	54.99	5030	5140	5030	6530	3530	5030	5085.80	0.47	0	-4454	5103	5066	5043	5006	4983	5055	4995	182	1500	500	3620	10	1	36338727	1850	11.09	1.94	12	0.05	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.24	N	225530	500	181 억		172203	N	N	0	N	00	N
131	20240709	150952	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	60	2	1.19	94840270	18648	54.78	5030	5140	5030	6530	3530	5030	5085.81	0.47	0	-4395	5103	5066	5043	5006	4983	5055	4995	182	1500	500	3620	10	1	36338727	1850	11.09	1.94	12	0.05	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.24	N	225530	500	181 억		172203	N	N	0	N	00	N
132	20240709	140953	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	80	2	1.59	93265340	18338	53.87	5030	5140	5030	6530	3530	5030	5085.91	0.47	0	-4393	5103	5066	5043	5006	4983	5055	4995	182	1500	500	3620	10	1	36338727	1857	11.13	1.95	12	0.05	459.00	2619.00	6900	20230809	-25.94	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	6900	-25.94	20230809	4995	2.30	20231026	1.24	N	225530	500	181 억		172203	N	N	0	N	00	N
133	20240709	130955	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	80	2	1.59	86089950	16929	49.73	5030	5140	5030	6530	3530	5030	5085.35	0.47	0	-4093	5103	5066	5043	5006	4983	5055	4995	182	1500	500	3620	10	1	36338727	1857	11.13	1.95	12	0.05	459.00	2619.00	6900	20230809	-25.94	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	6900	-25.94	20230809	4995	2.30	20231026	1.24	N	225530	500	181 억		172203	N	N	0	N	00	N
134	20240709	120956	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	70	2	1.39	80684890	15869	46.62	5030	5140	5030	6530	3530	5030	5084.43	0.47	0	-4042	5103	5066	5043	5006	4983	5055	4995	182	1500	500	3620	10	1	36338727	1853	11.11	1.95	12	0.04	459.00	2619.00	6900	20230809	-26.09	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	6900	-26.09	20230809	4995	2.10	20231026	1.24	N	225530	500	181 억		172203	N	N	0	N	00	N
135	20240709	110957	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	100	2	1.99	72455320	14248	41.86	5030	5140	5030	6530	3530	5030	5085.30	0.47	0	-4462	5103	5066	5043	5006	4983	5055	4995	182	1500	500	3620	10	1	36338727	1864	11.18	1.96	12	0.04	459.00	2619.00	6900	20230809	-25.65	4995	20231026	2.70	5920	-13.34	20240304	5000	2.60	20240118	6900	-25.65	20230809	4995	2.70	20231026	1.24	N	225530	500	181 억		172203	N	N	0	N	00	N
136	20240709	100953	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	20	2	0.40	9844910	1956	5.75	5030	5060	5030	6530	3530	5030	5033.19	0.47	0	16	5103	5066	5043	5006	4983	5055	4995	182	1500	500	3620	10	1	36338727	1835	11.00	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.24	N	225530	500	181 억		172203	N	N	0	N	00	N
137	20240709	090950	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5030	0	3	0.00	30180	6	0.02	5030	5030	5030	6530	3530	5030	5030.00	0.47	0	0	5103	5066	5043	5006	4983	5055	4995	182	1500	500	3620	10	1	36338727	1828	10.96	1.92	12	0.00	459.00	2619.00	6900	20230809	-27.10	4995	20231026	0.70	5920	-15.03	20240304	5000	0.60	20240118	6900	-27.10	20230809	4995	0.70	20231026	1.24	N	225530	500	181 억		172203	N	N	0	N	00	N
138	20240708	160944	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5030	0	3	0.00	171691140	34040	161.47	5050	5080	5020	6530	3530	5030	5043.87	0.47	0	1320	5096	5062	5046	5012	4996	5055	5005	182	1500	500	3620	10	1	36338727	1828	10.96	1.92	12	0.09	459.00	2619.00	6900	20230809	-27.10	4995	20231026	0.70	5920	-15.03	20240304	5000	0.60	20240118	6900	-27.10	20230809	4995	0.70	20231026	1.27	N	225530	500	181 억		170872	N	N	0	N	00	N
139	20240708	150946	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	10	2	0.20	148490530	29428	139.59	5050	5080	5020	6530	3530	5030	5045.89	0.47	0	1250	5096	5062	5046	5012	4996	5055	5005	182	1500	500	3620	10	1	36338727	1831	10.98	1.92	12	0.08	459.00	2619.00	6900	20230809	-26.96	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240118	6900	-26.96	20230809	4995	0.90	20231026	1.27	N	225530	500	181 억		170872	N	N	0	N	00	N
140	20240708	140949	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	30	2	0.60	131212870	26002	123.34	5050	5080	5020	6530	3530	5030	5046.26	0.47	0	740	5096	5062	5046	5012	4996	5055	5005	182	1500	500	3620	10	1	36338727	1839	11.02	1.93	12	0.07	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.27	N	225530	500	181 억		170872	N	N	0	N	00	N
141	20240708	130944	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	20	2	0.40	77963250	15457	73.32	5050	5080	5020	6530	3530	5030	5043.88	0.47	0	781	5096	5062	5046	5012	4996	5055	5005	182	1500	500	3620	10	1	36338727	1835	11.00	1.93	12	0.04	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.27	N	225530	500	181 억		170872	N	N	0	N	00	N
142	20240708	120946	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	10	2	0.20	48890350	9699	46.01	5050	5080	5020	6530	3530	5030	5040.76	0.47	0	525	5096	5062	5046	5012	4996	5055	5005	182	1500	500	3620	10	1	36338727	1831	10.98	1.92	12	0.03	459.00	2619.00	6900	20230809	-26.96	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240118	6900	-26.96	20230809	4995	0.90	20231026	1.27	N	225530	500	181 억		170872	N	N	0	N	00	N
143	20240708	110944	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	20	2	0.40	47488650	9421	44.69	5050	5080	5020	6530	3530	5030	5040.72	0.47	0	525	5096	5062	5046	5012	4996	5055	5005	182	1500	500	3620	10	1	36338727	1835	11.00	1.93	12	0.03	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.27	N	225530	500	181 억		170872	N	N	0	N	00	N
144	20240708	100944	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	20	2	0.40	32514210	6448	30.59	5050	5080	5020	6530	3530	5030	5042.53	0.47	0	-238	5096	5062	5046	5012	4996	5055	5005	182	1500	500	3620	10	1	36338727	1835	11.00	1.93	12	0.02	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.27	N	225530	500	181 억		170872	N	N	0	N	00	N
145	20240708	090944	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	50	2	0.99	2636440	520	2.47	5050	5080	5050	6530	3530	5030	5070.08	0.47	0	-472	5096	5062	5046	5012	4996	5055	5005	182	1500	500	3620	10	1	36338727	1846	11.07	1.94	12	0.00	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.27	N	225530	500	181 억		170872	N	N	0	N	00	N
146	20240705	160939	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5030	-30	5	-0.59	106291630	21079	113.90	5060	5080	5030	6570	3550	5060	5042.54	0.47	0	-618	5120	5090	5060	5030	5000	5075	5015	182	1510	500	3640	10	1	36338727	1828	10.96	1.92	12	0.06	459.00	2619.00	6900	20230809	-27.10	4995	20231026	0.70	5920	-15.03	20240304	5000	0.60	20240118	6900	-27.10	20230809	4995	0.70	20231026	1.28	N	225530	500	181 억		171490	N	N	0	N	00	N
147	20240705	150943	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-10	5	-0.20	97491010	19330	104.45	5060	5080	5030	6570	3550	5060	5043.51	0.47	0	-568	5120	5090	5060	5030	5000	5075	5015	182	1510	500	3640	10	1	36338727	1835	11.00	1.93	12	0.05	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.28	N	225530	500	181 억		171490	N	N	0	N	00	N
148	20240705	140945	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-10	5	-0.20	74239290	14715	79.51	5060	5080	5030	6570	3550	5060	5045.14	0.47	0	-422	5120	5090	5060	5030	5000	5075	5015	182	1510	500	3640	10	1	36338727	1835	11.00	1.93	12	0.04	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.28	N	225530	500	181 억		171490	N	N	0	N	00	N
149	20240705	130942	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-10	5	-0.20	53271380	10549	57.00	5060	5080	5030	6570	3550	5060	5049.90	0.47	0	-344	5120	5090	5060	5030	5000	5075	5015	182	1510	500	3640	10	1	36338727	1835	11.00	1.93	12	0.03	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.28	N	225530	500	181 억		171490	N	N	0	N	00	N
150	20240705	120943	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	-20	5	-0.40	41277640	8170	44.15	5060	5080	5040	6570	3550	5060	5052.34	0.47	0	-344	5120	5090	5060	5030	5000	5075	5015	182	1510	500	3640	10	1	36338727	1831	10.98	1.92	12	0.02	459.00	2619.00	6900	20230809	-26.96	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240118	6900	-26.96	20230809	4995	0.90	20231026	1.28	N	225530	500	181 억		171490	N	N	0	N	00	N
151	20240705	110939	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-10	5	-0.20	20336470	4021	21.73	5060	5080	5040	6570	3550	5060	5057.57	0.47	0	-345	5120	5090	5060	5030	5000	5075	5015	182	1510	500	3640	10	1	36338727	1835	11.00	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.28	N	225530	500	181 억		171490	N	N	0	N	00	N
152	20240705	100940	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	10	2	0.20	4536870	896	4.84	5060	5080	5050	6570	3550	5060	5063.47	0.47	0	-161	5120	5090	5060	5030	5000	5075	5015	182	1510	500	3640	10	1	36338727	1842	11.05	1.94	12	0.00	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.28	N	225530	500	181 억		171490	N	N	0	N	00	N
153	20240705	090941	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	20	2	0.40	1644000	324	1.75	5060	5080	5060	6570	3550	5060	5074.07	0.47	0	-133	5120	5090	5060	5030	5000	5075	5015	182	1510	500	3640	10	1	36338727	1846	11.07	1.94	12	0.00	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.28	N	225530	500	181 억		171490	N	N	0	N	00	N
154	20240704	160936	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	93446950	18506	83.87	5080	5090	5030	6560	3540	5050	5049.55	0.47	0	-596	5136	5092	5066	5022	4996	5080	5010	182	1510	500	3630	10	1	36338727	1839	11.02	1.93	12	0.05	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.29	N	225530	500	181 억		172086	N	N	0	N	00	N
155	20240704	150940	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	10	2	0.20	87225380	17275	78.29	5080	5090	5030	6560	3540	5050	5049.23	0.47	0	-594	5136	5092	5066	5022	4996	5080	5010	182	1510	500	3630	10	1	36338727	1839	11.02	1.93	12	0.05	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.29	N	225530	500	181 억		172086	N	N	0	N	00	N
156	20240704	140939	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	-10	5	-0.20	69300860	13727	62.21	5080	5090	5040	6560	3540	5050	5048.51	0.47	0	-473	5136	5092	5066	5022	4996	5080	5010	182	1510	500	3630	10	1	36338727	1831	10.98	1.92	12	0.04	459.00	2619.00	6900	20230809	-26.96	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240118	6900	-26.96	20230809	4995	0.90	20231026	1.29	N	225530	500	181 억		172086	N	N	0	N	00	N
157	20240704	130939	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	0	3	0.00	58264910	11541	52.30	5080	5090	5040	6560	3540	5050	5048.51	0.47	0	-473	5136	5092	5066	5022	4996	5080	5010	182	1510	500	3630	10	1	36338727	1835	11.00	1.93	12	0.03	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.29	N	225530	500	181 억		172086	N	N	0	N	00	N
158	20240704	120939	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	0	3	0.00	37395510	7413	33.60	5080	5090	5040	6560	3540	5050	5044.59	0.47	0	-239	5136	5092	5066	5022	4996	5080	5010	182	1510	500	3630	10	1	36338727	1835	11.00	1.93	12	0.02	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.29	N	225530	500	181 억		172086	N	N	0	N	00	N
159	20240704	110937	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	-10	5	-0.20	27741110	5500	24.93	5080	5090	5040	6560	3540	5050	5043.84	0.47	0	-238	5136	5092	5066	5022	4996	5080	5010	182	1510	500	3630	10	1	36338727	1831	10.98	1.92	12	0.02	459.00	2619.00	6900	20230809	-26.96	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240118	6900	-26.96	20230809	4995	0.90	20231026	1.29	N	225530	500	181 억		172086	N	N	0	N	00	N
160	20240704	100937	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5040	-10	5	-0.20	19181750	3802	17.23	5080	5090	5040	6560	3540	5050	5045.17	0.47	0	-237	5136	5092	5066	5022	4996	5080	5010	182	1510	500	3630	10	1	36338727	1831	10.98	1.92	12	0.01	459.00	2619.00	6900	20230809	-26.96	4995	20231026	0.90	5920	-14.86	20240304	5000	0.80	20240118	6900	-26.96	20230809	4995	0.90	20231026	1.29	N	225530	500	181 억		172086	N	N	0	N	00	N
161	20240704	090939	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	40	2	0.79	218450	43	0.19	5080	5090	5080	6560	3540	5050	5080.23	0.47	0	-4	5136	5092	5066	5022	4996	5080	5010	182	1510	500	3630	10	1	36338727	1850	11.09	1.94	12	0.00	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.29	N	225530	500	181 억		172086	N	N	0	N	00	N
162	20240703	160934	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-20	5	-0.39	109247280	21565	161.52	5060	5110	5040	6590	3550	5070	5065.95	0.48	0	-571	5123	5096	5073	5046	5023	5095	5045	182	1520	500	3650	10	1	36338727	1835	11.00	1.93	12	0.06	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.29	N	225530	500	181 억		172657	N	N	0	N	00	N
163	20240703	150937	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	0	3	0.00	97483660	19236	144.08	5060	5110	5040	6590	3550	5070	5067.77	0.48	0	-551	5123	5096	5073	5046	5023	5095	5045	182	1520	500	3650	10	1	36338727	1842	11.05	1.94	12	0.05	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.29	N	225530	500	181 억		172657	N	N	0	N	00	N
164	20240703	140937	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-20	5	-0.39	80869800	15946	119.44	5060	5110	5040	6590	3550	5070	5071.48	0.48	0	-316	5123	5096	5073	5046	5023	5095	5045	182	1520	500	3650	10	1	36338727	1835	11.00	1.93	12	0.04	459.00	2619.00	6900	20230809	-26.81	4995	20231026	1.10	5920	-14.70	20240304	5000	1.00	20240118	6900	-26.81	20230809	4995	1.10	20231026	1.29	N	225530	500	181 억		172657	N	N	0	N	00	N
165	20240703	130936	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-10	5	-0.20	64817420	12767	95.63	5060	5110	5060	6590	3550	5070	5076.95	0.48	0	-275	5123	5096	5073	5046	5023	5095	5045	182	1520	500	3650	10	1	36338727	1839	11.02	1.93	12	0.04	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.29	N	225530	500	181 억		172657	N	N	0	N	00	N
166	20240703	120935	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	0	3	0.00	44296310	8717	65.29	5060	5110	5060	6590	3550	5070	5081.60	0.48	0	-92	5123	5096	5073	5046	5023	5095	5045	182	1520	500	3650	10	1	36338727	1842	11.05	1.94	12	0.02	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.29	N	225530	500	181 억		172657	N	N	0	N	00	N
167	20240703	110938	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	0	3	0.00	29056780	5708	42.75	5060	5110	5060	6590	3550	5070	5090.54	0.48	0	-29	5123	5096	5073	5046	5023	5095	5045	182	1520	500	3650	10	1	36338727	1842	11.05	1.94	12	0.02	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.29	N	225530	500	181 억		172657	N	N	0	N	00	N
168	20240703	100938	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-10	5	-0.20	26974730	5298	39.68	5060	5110	5060	6590	3550	5070	5091.49	0.48	0	59	5123	5096	5073	5046	5023	5095	5045	182	1520	500	3650	10	1	36338727	1839	11.02	1.93	12	0.01	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.29	N	225530	500	181 억		172657	N	N	0	N	00	N
169	20240703	090935	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	40	2	0.79	8192270	1607	12.04	5060	5110	5060	6590	3550	5070	5097.87	0.48	0	104	5123	5096	5073	5046	5023	5095	5045	182	1520	500	3650	10	1	36338727	1857	11.13	1.95	12	0.00	459.00	2619.00	6900	20230809	-25.94	4995	20231026	2.30	5920	-13.68	20240304	5000	2.20	20240118	6900	-25.94	20230809	4995	2.30	20231026	1.29	N	225530	500	181 억		172657	N	N	0	N	00	N
170	20240702	160932	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-10	5	-0.20	67414980	13301	128.47	5070	5100	5050	6600	3560	5080	5068.41	0.48	0	-834	5126	5102	5086	5062	5046	5095	5055	182	1520	500	3650	10	1	36338727	1842	11.05	1.94	12	0.04	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.29	N	225530	500	181 억		173491	N	N	0	N	00	N
171	20240702	150933	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-20	5	-0.39	64186810	12664	122.32	5070	5100	5050	6600	3560	5080	5068.45	0.48	0	-725	5126	5102	5086	5062	5046	5095	5055	182	1520	500	3650	10	1	36338727	1839	11.02	1.93	12	0.03	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.29	N	225530	500	181 억		173491	N	N	0	N	00	N
172	20240702	140934	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-10	5	-0.20	47245770	9317	89.99	5070	5100	5060	6600	3560	5080	5070.92	0.48	0	-312	5126	5102	5086	5062	5046	5095	5055	182	1520	500	3650	10	1	36338727	1842	11.05	1.94	12	0.03	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.29	N	225530	500	181 억		173491	N	N	0	N	00	N
173	20240702	130934	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-10	5	-0.20	34263570	6758	65.28	5070	5100	5060	6600	3560	5080	5070.08	0.48	0	-141	5126	5102	5086	5062	5046	5095	5055	182	1520	500	3650	10	1	36338727	1842	11.05	1.94	12	0.02	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.29	N	225530	500	181 억		173491	N	N	0	N	00	N
174	20240702	120935	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-20	5	-0.39	32815250	6472	62.51	5070	5100	5060	6600	3560	5080	5070.34	0.48	0	-141	5126	5102	5086	5062	5046	5095	5055	182	1520	500	3650	10	1	36338727	1839	11.02	1.93	12	0.02	459.00	2619.00	6900	20230809	-26.67	4995	20231026	1.30	5920	-14.53	20240304	5000	1.20	20240118	6900	-26.67	20230809	4995	1.30	20231026	1.29	N	225530	500	181 억		173491	N	N	0	N	00	N
175	20240702	110934	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-10	5	-0.20	29187040	5755	55.59	5070	5100	5060	6600	3560	5080	5071.60	0.48	0	-141	5126	5102	5086	5062	5046	5095	5055	182	1520	500	3650	10	1	36338727	1842	11.05	1.94	12	0.02	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.29	N	225530	500	181 억		173491	N	N	0	N	00	N
176	20240702	100933	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	0	3	0.00	17040520	3359	32.44	5070	5100	5060	6600	3560	5080	5073.09	0.48	0	-266	5126	5102	5086	5062	5046	5095	5055	182	1520	500	3650	10	1	36338727	1846	11.07	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.29	N	225530	500	181 억		173491	N	N	0	N	00	N
177	20240702	090934	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	10	2	0.20	1058320	208	2.01	5070	5090	5070	6600	3560	5080	5088.08	0.48	0	-151	5126	5102	5086	5062	5046	5095	5055	182	1520	500	3650	10	1	36338727	1850	11.09	1.94	12	0.00	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.29	N	225530	500	181 억		173491	N	N	0	N	00	N
178	20240701	160930	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	-30	5	-0.59	52598530	10349	117.95	5110	5110	5070	6640	3580	5110	5082.47	0.48	0	-75	5156	5132	5096	5072	5036	5145	5085	182	1530	500	3670	10	1	36338727	1846	11.07	1.94	12	0.03	459.00	2619.00	6900	20230809	-26.38	4995	20231026	1.70	5920	-14.19	20240304	5000	1.60	20240118	6900	-26.38	20230809	4995	1.70	20231026	1.30	N	225530	500	181 억		173567	N	N	0	N	00	N
179	20240701	150933	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	-20	5	-0.39	39908730	7853	89.50	5110	5110	5070	6640	3580	5110	5081.97	0.48	0	37	5156	5132	5096	5072	5036	5145	5085	182	1530	500	3670	10	1	36338727	1850	11.09	1.94	12	0.02	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.30	N	225530	500	181 억		173567	N	N	0	N	00	N
180	20240701	140931	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	-20	5	-0.39	28401110	5589	63.70	5110	5110	5070	6640	3580	5110	5081.61	0.48	0	-2	5156	5132	5096	5072	5036	5145	5085	182	1530	500	3670	10	1	36338727	1850	11.09	1.94	12	0.02	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.30	N	225530	500	181 억		173567	N	N	0	N	00	N
181	20240701	130931	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	-20	5	-0.39	27474260	5407	61.63	5110	5110	5070	6640	3580	5110	5081.24	0.48	0	-2	5156	5132	5096	5072	5036	5145	5085	182	1530	500	3670	10	1	36338727	1850	11.09	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.30	N	225530	500	181 억		173567	N	N	0	N	00	N
182	20240701	120932	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	-20	5	-0.39	26675510	5250	59.84	5110	5110	5070	6640	3580	5110	5081.05	0.48	0	-2	5156	5132	5096	5072	5036	5145	5085	182	1530	500	3670	10	1	36338727	1850	11.09	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.30	N	225530	500	181 억		173567	N	N	0	N	00	N
183	20240701	110929	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	-20	5	-0.39	24914440	4904	55.89	5110	5110	5070	6640	3580	5110	5080.43	0.48	0	-2	5156	5132	5096	5072	5036	5145	5085	182	1530	500	3670	10	1	36338727	1850	11.09	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.23	4995	20231026	1.90	5920	-14.02	20240304	5000	1.80	20240118	6900	-26.23	20230809	4995	1.90	20231026	1.30	N	225530	500	181 억		173567	N	N	0	N	00	N
184	20240701	100928	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-40	5	-0.78	19369900	3811	43.44	5110	5110	5070	6640	3580	5110	5082.63	0.48	0	-32	5156	5132	5096	5072	5036	5145	5085	182	1530	500	3670	10	1	36338727	1842	11.05	1.94	12	0.01	459.00	2619.00	6900	20230809	-26.52	4995	20231026	1.50	5920	-14.36	20240304	5000	1.40	20240118	6900	-26.52	20230809	4995	1.50	20231026	1.30	N	225530	500	181 억		173567	N	N	0	N	00	N
185	20240701	090926	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	-10	5	-0.20	6524400	1279	14.58	5110	5110	5100	6640	3580	5110	5101.17	0.48	0	-32	5156	5132	5096	5072	5036	5145	5085	182	1530	500	3670	10	1	36338727	1853	11.11	1.95	12	0.00	459.00	2619.00	6900	20230809	-26.09	4995	20231026	2.10	5920	-13.85	20240304	5000	2.00	20240118	6900	-26.09	20230809	4995	2.10	20231026	1.30	N	225530	500	181 억		173567	N	N	0	N	00	N