KissMeData/238090/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	161032	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4220	-15	5	-0.35	98805985	23465	61.28	4270	4290	4170	5500	2965	4235	4210.78	1.18	0	5050	4428	4331	4283	4186	4138	4307	4162	122	1265	500	2960	5	1	23541303	993	-7.25	0.80	12	0.10	-582.00	5287.00	5270	20231128	-19.92	2100	20230726	100.95	4925	-14.31	20240710	3190	32.29	20240201	5270	-19.92	20231128	2380	77.31	20231024	0.31	N	238090	500	122 억		278113	N	N	0	N	00	N
3	20240731	151048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4265	30	2	0.71	92262655	21915	57.23	4270	4290	4170	5500	2965	4235	4210.02	1.18	0	5091	4428	4331	4283	4186	4138	4307	4162	122	1265	500	2960	5	1	23541303	1004	-7.33	0.81	12	0.09	-582.00	5287.00	5270	20231128	-19.07	2100	20230726	103.10	4925	-13.40	20240710	3190	33.70	20240201	5270	-19.07	20231128	2380	79.20	20231024	0.31	N	238090	500	122 억		278113	N	N	0	N	00	N
4	20240731	141048	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4275	40	2	0.94	76486185	18186	47.50	4270	4290	4170	5500	2965	4235	4205.77	1.18	0	3073	4428	4331	4283	4186	4138	4307	4162	122	1265	500	2960	5	1	23541303	1006	-7.35	0.81	12	0.08	-582.00	5287.00	5270	20231128	-18.88	2100	20230726	103.57	4925	-13.20	20240710	3190	34.01	20240201	5270	-18.88	20231128	2380	79.62	20231024	0.31	N	238090	500	122 억		278113	N	N	0	N	00	N
5	20240731	131043	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4290	55	2	1.30	67762255	16131	42.13	4270	4290	4170	5500	2965	4235	4200.75	1.18	0	2614	4428	4331	4283	4186	4138	4307	4162	122	1265	500	2960	5	1	23541303	1010	-7.37	0.81	12	0.07	-582.00	5287.00	5270	20231128	-18.60	2100	20230726	104.29	4925	-12.89	20240710	3190	34.48	20240201	5270	-18.60	20231128	2380	80.25	20231024	0.31	N	238090	500	122 억		278113	N	N	0	N	00	N
6	20240731	121042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4220	-15	5	-0.35	56588445	13504	35.27	4270	4270	4170	5500	2965	4235	4190.50	1.18	0	2394	4428	4331	4283	4186	4138	4307	4162	122	1265	500	2960	5	1	23541303	993	-7.25	0.80	12	0.06	-582.00	5287.00	5270	20231128	-19.92	2100	20230726	100.95	4925	-14.31	20240710	3190	32.29	20240201	5270	-19.92	20231128	2380	77.31	20231024	0.31	N	238090	500	122 억		278113	N	N	0	N	00	N
7	20240731	111046	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	-35	5	-0.83	26175025	6234	16.28	4270	4270	4185	5500	2965	4235	4198.75	1.18	0	330	4428	4331	4283	4186	4138	4307	4162	122	1265	500	2960	5	1	23541303	989	-7.22	0.79	12	0.03	-582.00	5287.00	5270	20231128	-20.30	2100	20230726	100.00	4925	-14.72	20240710	3190	31.66	20240201	5270	-20.30	20231128	2380	76.47	20231024	0.31	N	238090	500	122 억		278113	N	N	0	N	00	N
8	20240731	101041	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4195	-40	5	-0.94	5986320	1419	3.71	4270	4270	4195	5500	2965	4235	4218.69	1.18	0	-504	4428	4331	4283	4186	4138	4307	4162	122	1265	500	2960	5	1	23541303	988	-7.21	0.79	12	0.01	-582.00	5287.00	5270	20231128	-20.40	2100	20230726	99.76	4925	-14.82	20240710	3190	31.50	20240201	5270	-20.40	20231128	2380	76.26	20231024	0.31	N	238090	500	122 억		278113	N	N	0	N	00	N
9	20240731	091042	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4235	0	3	0.00	1875285	442	1.15	4270	4270	4235	5500	2965	4235	4242.73	1.18	0	-421	4428	4331	4283	4186	4138	4307	4162	122	1265	500	2960	5	1	23541303	997	-7.28	0.80	12	0.00	-582.00	5287.00	5270	20231128	-19.64	2100	20230726	101.67	4925	-14.01	20240710	3190	32.76	20240201	5270	-19.64	20231128	2380	77.94	20231024	0.31	N	238090	500	122 억		278113	N	N	0	N	00	N
10	20240730	161015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4235	-115	5	-2.64	163631275	38215	61.21	4380	4380	4235	5650	3045	4350	4282.48	1.17	0	2084	4520	4435	4285	4200	4050	4477	4242	122	1300	500	3040	5	1	23541303	997	-7.28	0.80	12	0.16	-582.00	5287.00	5270	20231128	-19.64	2100	20230726	101.67	4925	-14.01	20240710	3190	32.76	20240201	5270	-19.64	20231128	2380	77.94	20231024	0.30	N	238090	500	122 억		276007	N	N	0	N	00	N
11	20240730	151036	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4265	-85	5	-1.95	152713085	35642	57.09	4380	4380	4235	5650	3045	4350	4284.64	1.17	0	2478	4520	4435	4285	4200	4050	4477	4242	122	1300	500	3040	5	1	23541303	1004	-7.33	0.81	12	0.15	-582.00	5287.00	5270	20231128	-19.07	2100	20230726	103.10	4925	-13.40	20240710	3190	33.70	20240201	5270	-19.07	20231128	2380	79.20	20231024	0.30	N	238090	500	122 억		276007	N	N	0	N	00	N
12	20240730	141024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4295	-55	5	-1.26	144694760	33769	54.09	4380	4380	4235	5650	3045	4350	4284.84	1.17	0	2353	4520	4435	4285	4200	4050	4477	4242	122	1300	500	3040	5	1	23541303	1011	-7.38	0.81	12	0.14	-582.00	5287.00	5270	20231128	-18.50	2100	20230726	104.52	4925	-12.79	20240710	3190	34.64	20240201	5270	-18.50	20231128	2380	80.46	20231024	0.30	N	238090	500	122 억		276007	N	N	0	N	00	N
13	20240730	131027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4240	-110	5	-2.53	134942600	31485	50.43	4380	4380	4235	5650	3045	4350	4285.93	1.17	0	1000	4520	4435	4285	4200	4050	4477	4242	122	1300	500	3040	5	1	23541303	998	-7.29	0.80	12	0.13	-582.00	5287.00	5270	20231128	-19.54	2100	20230726	101.90	4925	-13.91	20240710	3190	32.92	20240201	5270	-19.54	20231128	2380	78.15	20231024	0.30	N	238090	500	122 억		276007	N	N	0	N	00	N
14	20240730	121020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4310	-40	5	-0.92	47015570	10905	17.47	4380	4380	4260	5650	3045	4350	4311.38	1.17	0	-2047	4520	4435	4285	4200	4050	4477	4242	122	1300	500	3040	5	1	23541303	1015	-7.41	0.82	12	0.05	-582.00	5287.00	5270	20231128	-18.22	2100	20230726	105.24	4925	-12.49	20240710	3190	35.11	20240201	5270	-18.22	20231128	2380	81.09	20231024	0.30	N	238090	500	122 억		276007	N	N	0	N	00	N
15	20240730	111025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4305	-45	5	-1.03	40239295	9329	14.94	4380	4380	4260	5650	3045	4350	4313.36	1.17	0	-2250	4520	4435	4285	4200	4050	4477	4242	122	1300	500	3040	5	1	23541303	1013	-7.40	0.81	12	0.04	-582.00	5287.00	5270	20231128	-18.31	2100	20230726	105.00	4925	-12.59	20240710	3190	34.95	20240201	5270	-18.31	20231128	2380	80.88	20231024	0.30	N	238090	500	122 억		276007	N	N	0	N	00	N
16	20240730	101035	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4280	-70	5	-1.61	27576000	6388	10.23	4380	4380	4260	5650	3045	4350	4316.84	1.17	0	-1415	4520	4435	4285	4200	4050	4477	4242	122	1300	500	3040	5	1	23541303	1008	-7.35	0.81	12	0.03	-582.00	5287.00	5270	20231128	-18.79	2100	20230726	103.81	4925	-13.10	20240710	3190	34.17	20240201	5270	-18.79	20231128	2380	79.83	20231024	0.30	N	238090	500	122 억		276007	N	N	0	N	00	N
17	20240730	091039	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4320	-30	5	-0.69	4187890	964	1.54	4380	4380	4320	5650	3045	4350	4344.28	1.17	0	-480	4520	4435	4285	4200	4050	4477	4242	122	1300	500	3040	5	1	23541303	1017	-7.42	0.82	12	0.00	-582.00	5287.00	5270	20231128	-18.03	2100	20230726	105.71	4925	-12.28	20240710	3190	35.42	20240201	5270	-18.03	20231128	2380	81.51	20231024	0.30	N	238090	500	122 억		276007	N	N	0	N	00	N
18	20240729	161014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4350	80	2	1.87	262982660	62032	80.92	4270	4370	4135	5550	2990	4270	4238.38	1.23	0	-14430	4506	4387	4246	4127	3986	4317	4057	122	1280	500	2980	5	1	23541303	1024	-7.47	0.82	12	0.26	-582.00	5287.00	5270	20231128	-17.46	2100	20230726	107.14	4925	-11.68	20240710	3190	36.36	20240201	5270	-17.46	20231128	2380	82.77	20231024	0.29	N	238090	500	122 억		290050	N	N	0	N	00	N
19	20240729	151030	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4285	15	2	0.35	206163400	48957	63.86	4270	4370	4135	5550	2990	4270	4211.11	1.23	0	-9376	4506	4387	4246	4127	3986	4317	4057	122	1280	500	2980	5	1	23541303	1009	-7.36	0.81	12	0.21	-582.00	5287.00	5270	20231128	-18.69	2100	20230726	104.05	4925	-12.99	20240710	3190	34.33	20240201	5270	-18.69	20231128	2380	80.04	20231024	0.29	N	238090	500	122 억		290050	N	N	0	N	00	N
20	20240729	141036	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4170	-100	5	-2.34	117577950	28074	36.62	4270	4270	4145	5550	2990	4270	4188.14	1.23	0	-3121	4506	4387	4246	4127	3986	4317	4057	122	1280	500	2980	5	1	23541303	982	-7.16	0.79	12	0.12	-582.00	5287.00	5270	20231128	-20.87	2100	20230726	98.57	4925	-15.33	20240710	3190	30.72	20240201	5270	-20.87	20231128	2380	75.21	20231024	0.29	N	238090	500	122 억		290050	N	N	0	N	00	N
21	20240729	131033	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4170	-100	5	-2.34	98705290	23533	30.70	4270	4270	4150	5550	2990	4270	4194.34	1.23	0	-1583	4506	4387	4246	4127	3986	4317	4057	122	1280	500	2980	5	1	23541303	982	-7.16	0.79	12	0.10	-582.00	5287.00	5270	20231128	-20.87	2100	20230726	98.57	4925	-15.33	20240710	3190	30.72	20240201	5270	-20.87	20231128	2380	75.21	20231024	0.29	N	238090	500	122 억		290050	N	N	0	N	00	N
22	20240729	121032	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4195	-75	5	-1.76	77821015	18522	24.16	4270	4270	4160	5550	2990	4270	4201.54	1.23	0	-564	4506	4387	4246	4127	3986	4317	4057	122	1280	500	2980	5	1	23541303	988	-7.21	0.79	12	0.08	-582.00	5287.00	5270	20231128	-20.40	2100	20230726	99.76	4925	-14.82	20240710	3190	31.50	20240201	5270	-20.40	20231128	2380	76.26	20231024	0.29	N	238090	500	122 억		290050	N	N	0	N	00	N
23	20240729	111023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4185	-85	5	-1.99	76341700	18169	23.70	4270	4270	4160	5550	2990	4270	4201.76	1.23	0	-491	4506	4387	4246	4127	3986	4317	4057	122	1280	500	2980	5	1	23541303	985	-7.19	0.79	12	0.08	-582.00	5287.00	5270	20231128	-20.59	2100	20230726	99.29	4925	-15.03	20240710	3190	31.19	20240201	5270	-20.59	20231128	2380	75.84	20231024	0.29	N	238090	500	122 억		290050	N	N	0	N	00	N
24	20240729	101020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4195	-75	5	-1.76	64668625	15380	20.06	4270	4270	4160	5550	2990	4270	4204.72	1.23	0	-483	4506	4387	4246	4127	3986	4317	4057	122	1280	500	2980	5	1	23541303	988	-7.21	0.79	12	0.07	-582.00	5287.00	5270	20231128	-20.40	2100	20230726	99.76	4925	-14.82	20240710	3190	31.50	20240201	5270	-20.40	20231128	2380	76.26	20231024	0.29	N	238090	500	122 억		290050	N	N	0	N	00	N
25	20240729	091019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4260	-10	5	-0.23	7599520	1792	2.34	4270	4270	4230	5550	2990	4270	4240.80	1.23	0	-354	4506	4387	4246	4127	3986	4317	4057	122	1280	500	2980	5	1	23541303	1003	-7.32	0.81	12	0.01	-582.00	5287.00	5270	20231128	-19.17	2100	20230726	102.86	4925	-13.50	20240710	3190	33.54	20240201	5270	-19.17	20231128	2380	78.99	20231024	0.29	N	238090	500	122 억		290050	N	N	0	N	00	N
26	20240726	161003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4270	30	2	0.71	323899110	76460	169.90	4280	4365	4105	5510	2970	4240	4236.19	1.26	0	-7288	4560	4400	4250	4090	3940	4325	4015	122	1270	500	2960	5	1	23541303	1005	-7.34	0.81	12	0.32	-582.00	5287.00	5270	20231128	-18.98	2100	20230726	103.33	4925	-13.30	20240710	3190	33.86	20240201	5270	-18.98	20231128	2100	103.33	20230726	0.30	N	238090	500	122 억		297316	N	N	0	N	00	N
27	20240726	151014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4250	10	2	0.24	175120520	41563	92.36	4280	4365	4105	5510	2970	4240	4213.38	1.26	0	-16200	4560	4400	4250	4090	3940	4325	4015	122	1270	500	2960	5	1	23541303	1001	-7.30	0.80	12	0.18	-582.00	5287.00	5270	20231128	-19.35	2100	20230726	102.38	4925	-13.71	20240710	3190	33.23	20240201	5270	-19.35	20231128	2100	102.38	20230726	0.30	N	238090	500	122 억		297316	N	N	0	N	00	N
28	20240726	141014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	-40	5	-0.94	90674300	21440	47.64	4280	4365	4130	5510	2970	4240	4229.21	1.26	0	-8654	4560	4400	4250	4090	3940	4325	4015	122	1270	500	2960	5	1	23541303	989	-7.22	0.79	12	0.09	-582.00	5287.00	5270	20231128	-20.30	2100	20230726	100.00	4925	-14.72	20240710	3190	31.66	20240201	5270	-20.30	20231128	2100	100.00	20230726	0.30	N	238090	500	122 억		297316	N	N	0	N	00	N
29	20240726	131015	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4215	-25	5	-0.59	68081795	16046	35.66	4280	4365	4200	5510	2970	4240	4242.91	1.26	0	-4453	4560	4400	4250	4090	3940	4325	4015	122	1270	500	2960	5	1	23541303	992	-7.24	0.80	12	0.07	-582.00	5287.00	5270	20231128	-20.02	2100	20230726	100.71	4925	-14.42	20240710	3190	32.13	20240201	5270	-20.02	20231128	2100	100.71	20230726	0.30	N	238090	500	122 억		297316	N	N	0	N	00	N
30	20240726	121019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4240	0	3	0.00	40804775	9612	21.36	4280	4365	4200	5510	2970	4240	4245.19	1.26	0	-3155	4560	4400	4250	4090	3940	4325	4015	122	1270	500	2960	5	1	23541303	998	-7.29	0.80	12	0.04	-582.00	5287.00	5270	20231128	-19.54	2100	20230726	101.90	4925	-13.91	20240710	3190	32.92	20240201	5270	-19.54	20231128	2100	101.90	20230726	0.30	N	238090	500	122 억		297316	N	N	0	N	00	N
31	20240726	111019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4210	-30	5	-0.71	34032730	8014	17.81	4280	4365	4210	5510	2970	4240	4246.66	1.26	0	-2972	4560	4400	4250	4090	3940	4325	4015	122	1270	500	2960	5	1	23541303	991	-7.23	0.80	12	0.03	-582.00	5287.00	5270	20231128	-20.11	2100	20230726	100.48	4925	-14.52	20240710	3190	31.97	20240201	5270	-20.11	20231128	2100	100.48	20230726	0.30	N	238090	500	122 억		297316	N	N	0	N	00	N
32	20240726	101012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4260	20	2	0.47	10737455	2504	5.56	4280	4365	4260	5510	2970	4240	4288.12	1.26	0	-1433	4560	4400	4250	4090	3940	4325	4015	122	1270	500	2960	5	1	23541303	1003	-7.32	0.81	12	0.01	-582.00	5287.00	5270	20231128	-19.17	2100	20230726	102.86	4925	-13.50	20240710	3190	33.54	20240201	5270	-19.17	20231128	2100	102.86	20230726	0.30	N	238090	500	122 억		297316	N	N	0	N	00	N
33	20240726	091011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4340	100	2	2.36	4356270	1010	2.24	4280	4365	4265	5510	2970	4240	4313.14	1.26	0	-347	4560	4400	4250	4090	3940	4325	4015	122	1270	500	2960	5	1	23541303	1022	-7.46	0.82	12	0.00	-582.00	5287.00	5270	20231128	-17.65	2100	20230726	106.67	4925	-11.88	20240710	3190	36.05	20240201	5270	-17.65	20231128	2100	106.67	20230726	0.30	N	238090	500	122 억		297316	N	N	0	N	00	N
34	20240725	161010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4240	-10	5	-0.24	189530045	44424	46.32	4285	4410	4100	5520	2975	4250	4267.16	1.28	0	-4861	4516	4382	4311	4177	4106	4347	4142	122	1270	500	2970	5	1	23541303	998	-7.29	0.80	12	0.19	-582.00	5287.00	5270	20231128	-19.54	2100	20230726	101.90	4925	-13.91	20240710	3190	32.92	20240201	5270	-19.54	20231128	2100	101.90	20230726	0.30	N	238090	500	122 억		302160	N	N	0	N	00	N
35	20240725	151024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4295	45	2	1.06	176059545	41273	43.03	4285	4410	4100	5520	2975	4250	4266.53	1.28	0	-4246	4516	4382	4311	4177	4106	4347	4142	122	1270	500	2970	5	1	23541303	1011	-7.38	0.81	12	0.18	-582.00	5287.00	5270	20231128	-18.50	2100	20230726	104.52	4925	-12.79	20240710	3190	34.64	20240201	5270	-18.50	20231128	2100	104.52	20230726	0.30	N	238090	500	122 억		302160	N	N	0	N	00	N
36	20240725	141018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4160	-90	5	-2.12	55393210	13245	13.81	4285	4285	4100	5520	2975	4250	4170.14	1.28	0	796	4516	4382	4311	4177	4106	4347	4142	122	1270	500	2970	5	1	23541303	979	-7.15	0.79	12	0.06	-582.00	5287.00	5270	20231128	-21.06	2100	20230726	98.10	4925	-15.53	20240710	3190	30.41	20240201	5270	-21.06	20231128	2100	98.10	20230726	0.30	N	238090	500	122 억		302160	N	N	0	N	00	N
37	20240725	131011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	-70	5	-1.65	43104055	10291	10.73	4285	4285	4100	5520	2975	4250	4173.69	1.28	0	329	4516	4382	4311	4177	4106	4347	4142	122	1270	500	2970	5	1	23541303	984	-7.18	0.79	12	0.04	-582.00	5287.00	5270	20231128	-20.68	2100	20230726	99.05	4925	-15.13	20240710	3190	31.03	20240201	5270	-20.68	20231128	2100	99.05	20230726	0.30	N	238090	500	122 억		302160	N	N	0	N	00	N
38	20240725	121017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4185	-65	5	-1.53	40162390	9585	9.99	4285	4285	4100	5520	2975	4250	4174.34	1.28	0	423	4516	4382	4311	4177	4106	4347	4142	122	1270	500	2970	5	1	23541303	985	-7.19	0.79	12	0.04	-582.00	5287.00	5270	20231128	-20.59	2100	20230726	99.29	4925	-15.03	20240710	3190	31.19	20240201	5270	-20.59	20231128	2100	99.29	20230726	0.30	N	238090	500	122 억		302160	N	N	0	N	00	N
39	20240725	111014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	-50	5	-1.18	34373565	8193	8.54	4285	4285	4100	5520	2975	4250	4177.87	1.28	0	383	4516	4382	4311	4177	4106	4347	4142	122	1270	500	2970	5	1	23541303	989	-7.22	0.79	12	0.03	-582.00	5287.00	5270	20231128	-20.30	2100	20230726	100.00	4925	-14.72	20240710	3190	31.66	20240201	5270	-20.30	20231128	2100	100.00	20230726	0.30	N	238090	500	122 억		302160	N	N	0	N	00	N
40	20240725	101009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	-70	5	-1.65	26562735	6319	6.59	4285	4285	4100	5520	2975	4250	4182.16	1.28	0	379	4516	4382	4311	4177	4106	4347	4142	122	1270	500	2970	5	1	23541303	984	-7.18	0.79	12	0.03	-582.00	5287.00	5270	20231128	-20.68	2100	20230726	99.05	4925	-15.13	20240710	3190	31.03	20240201	5270	-20.68	20231128	2100	99.05	20230726	0.30	N	238090	500	122 억		302160	N	N	0	N	00	N
41	20240725	091003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4240	-10	5	-0.24	10154980	2390	2.49	4285	4285	4235	5520	2975	4250	4243.54	1.28	0	-2	4516	4382	4311	4177	4106	4347	4142	122	1270	500	2970	5	1	23541303	998	-7.29	0.80	12	0.01	-582.00	5287.00	5270	20231128	-19.54	2100	20230726	101.90	4925	-13.91	20240710	3190	32.92	20240201	5270	-19.54	20231128	2100	101.90	20230726	0.30	N	238090	500	122 억		302160	N	N	0	N	00	N
42	20240724	161004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4250	-170	5	-3.85	414438700	95268	164.96	4420	4445	4240	5740	3095	4420	4349.84	1.34	0	-11138	4586	4502	4396	4312	4206	4545	4355	122	1320	500	3090	5	1	23541303	1001	-7.30	0.80	12	0.40	-582.00	5287.00	5270	20231128	-19.35	2100	20230726	102.38	4925	-13.71	20240710	3190	33.23	20240201	5270	-19.35	20231128	2100	102.38	20230726	0.31	N	238090	500	122 억		314507	N	N	0	N	00	N
43	20240724	151019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4410	-10	5	-0.23	352165935	80854	140.00	4420	4445	4240	5740	3095	4420	4355.10	1.34	0	-10513	4586	4502	4396	4312	4206	4545	4355	122	1320	500	3090	5	1	23541303	1038	-7.58	0.83	12	0.34	-582.00	5287.00	5270	20231128	-16.32	2100	20230726	110.00	4925	-10.46	20240710	3190	38.24	20240201	5270	-16.32	20231128	2100	110.00	20230726	0.31	N	238090	500	122 억		314507	N	N	0	N	00	N
44	20240724	141013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4335	-85	5	-1.92	204063055	47277	81.86	4420	4420	4240	5740	3095	4420	4315.00	1.34	0	-2421	4586	4502	4396	4312	4206	4545	4355	122	1320	500	3090	5	1	23541303	1021	-7.45	0.82	12	0.20	-582.00	5287.00	5270	20231128	-17.74	2100	20230726	106.43	4925	-11.98	20240710	3190	35.89	20240201	5270	-17.74	20231128	2100	106.43	20230726	0.31	N	238090	500	122 억		314507	N	N	0	N	00	N
45	20240724	131019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4340	-80	5	-1.81	200997685	46569	80.63	4420	4420	4240	5740	3095	4420	4314.77	1.34	0	-2312	4586	4502	4396	4312	4206	4545	4355	122	1320	500	3090	5	1	23541303	1022	-7.46	0.82	12	0.20	-582.00	5287.00	5270	20231128	-17.65	2100	20230726	106.67	4925	-11.88	20240710	3190	36.05	20240201	5270	-17.65	20231128	2100	106.67	20230726	0.31	N	238090	500	122 억		314507	N	N	0	N	00	N
46	20240724	121017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4320	-100	5	-2.26	198026835	45887	79.45	4420	4420	4240	5740	3095	4420	4314.15	1.34	0	-2217	4586	4502	4396	4312	4206	4545	4355	122	1320	500	3090	5	1	23541303	1017	-7.42	0.82	12	0.19	-582.00	5287.00	5270	20231128	-18.03	2100	20230726	105.71	4925	-12.28	20240710	3190	35.42	20240201	5270	-18.03	20231128	2100	105.71	20230726	0.31	N	238090	500	122 억		314507	N	N	0	N	00	N
47	20240724	111014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4325	-95	5	-2.15	109577560	25329	43.86	4420	4420	4270	5740	3095	4420	4323.89	1.34	0	846	4586	4502	4396	4312	4206	4545	4355	122	1320	500	3090	5	1	23541303	1018	-7.43	0.82	12	0.11	-582.00	5287.00	5270	20231128	-17.93	2100	20230726	105.95	4925	-12.18	20240710	3190	35.58	20240201	5270	-17.93	20231128	2100	105.95	20230726	0.31	N	238090	500	122 억		314507	N	N	0	N	00	N
48	20240724	101040	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4365	-55	5	-1.24	63853330	14709	25.47	4420	4420	4300	5740	3095	4420	4337.75	1.34	0	-951	4586	4502	4396	4312	4206	4545	4355	122	1320	500	3090	5	1	23541303	1028	-7.50	0.83	12	0.06	-582.00	5287.00	5270	20231128	-17.17	2100	20230726	107.86	4925	-11.37	20240710	3190	36.83	20240201	5270	-17.17	20231128	2100	107.86	20230726	0.31	N	238090	500	122 억		314507	N	N	0	N	00	N
49	20240724	091005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4420	0	3	0.00	4397600	995	1.72	4420	4420	4400	5740	3095	4420	4419.24	1.34	0	-4	4586	4502	4396	4312	4206	4545	4355	122	1320	500	3090	5	1	23541303	1041	-7.59	0.84	12	0.00	-582.00	5287.00	5270	20231128	-16.13	2100	20230726	110.48	4925	-10.25	20240710	3190	38.56	20240201	5270	-16.13	20231128	2100	110.48	20230726	0.31	N	238090	500	122 억		314507	N	N	0	N	00	N
50	20240723	160959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4420	115	2	2.67	252089860	57531	119.74	4360	4480	4290	5590	3015	4305	4381.81	1.35	0	-3892	4481	4392	4346	4257	4211	4370	4235	122	1285	500	3010	5	1	23541303	1041	-7.59	0.84	12	0.24	-582.00	5287.00	5270	20231128	-16.13	2100	20230726	110.48	4925	-10.25	20240710	3190	38.56	20240201	5270	-16.13	20231128	2100	110.48	20230726	0.34	N	238090	500	122 억		318379	N	N	0	N	00	N
51	20240723	151022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4435	130	2	3.02	246099625	56176	116.92	4360	4480	4290	5590	3015	4305	4380.87	1.35	0	-3168	4481	4392	4346	4257	4211	4370	4235	122	1285	500	3010	5	1	23541303	1044	-7.62	0.84	12	0.24	-582.00	5287.00	5270	20231128	-15.84	2100	20230726	111.19	4925	-9.95	20240710	3190	39.03	20240201	5270	-15.84	20231128	2100	111.19	20230726	0.34	N	238090	500	122 억		318379	N	N	0	N	00	N
52	20240723	141001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4325	20	2	0.46	149295205	34135	71.04	4360	4455	4290	5590	3015	4305	4373.67	1.35	0	-5203	4481	4392	4346	4257	4211	4370	4235	122	1285	500	3010	5	1	23541303	1018	-7.43	0.82	12	0.15	-582.00	5287.00	5270	20231128	-17.93	2100	20230726	105.95	4925	-12.18	20240710	3190	35.58	20240201	5270	-17.93	20231128	2100	105.95	20230726	0.34	N	238090	500	122 억		318379	N	N	0	N	00	N
53	20240723	130958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4370	65	2	1.51	122993110	28062	58.40	4360	4455	4290	5590	3015	4305	4382.91	1.35	0	-7138	4481	4392	4346	4257	4211	4370	4235	122	1285	500	3010	5	1	23541303	1029	-7.51	0.83	12	0.12	-582.00	5287.00	5270	20231128	-17.08	2100	20230726	108.10	4925	-11.27	20240710	3190	36.99	20240201	5270	-17.08	20231128	2100	108.10	20230726	0.34	N	238090	500	122 억		318379	N	N	0	N	00	N
54	20240723	121005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4310	5	2	0.12	64603560	14754	30.71	4360	4450	4310	5590	3015	4305	4378.71	1.35	0	-3048	4481	4392	4346	4257	4211	4370	4235	122	1285	500	3010	5	1	23541303	1015	-7.41	0.82	12	0.06	-582.00	5287.00	5270	20231128	-18.22	2100	20230726	105.24	4925	-12.49	20240710	3190	35.11	20240201	5270	-18.22	20231128	2100	105.24	20230726	0.34	N	238090	500	122 억		318379	N	N	0	N	00	N
55	20240723	111004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4315	10	2	0.23	62867225	14352	29.87	4360	4450	4315	5590	3015	4305	4380.38	1.35	0	-2760	4481	4392	4346	4257	4211	4370	4235	122	1285	500	3010	5	1	23541303	1016	-7.41	0.82	12	0.06	-582.00	5287.00	5270	20231128	-18.12	2100	20230726	105.48	4925	-12.39	20240710	3190	35.27	20240201	5270	-18.12	20231128	2100	105.48	20230726	0.34	N	238090	500	122 억		318379	N	N	0	N	00	N
56	20240723	100959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4360	55	2	1.28	38306900	8685	18.08	4360	4450	4330	5590	3015	4305	4410.70	1.35	0	-3287	4481	4392	4346	4257	4211	4370	4235	122	1285	500	3010	5	1	23541303	1026	-7.49	0.82	12	0.04	-582.00	5287.00	5270	20231128	-17.27	2100	20230726	107.62	4925	-11.47	20240710	3190	36.68	20240201	5270	-17.27	20231128	2100	107.62	20230726	0.34	N	238090	500	122 억		318379	N	N	0	N	00	N
57	20240723	091010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4330	25	2	0.58	1539970	355	0.74	4360	4360	4330	5590	3015	4305	4337.94	1.35	0	265	4481	4392	4346	4257	4211	4370	4235	122	1285	500	3010	5	1	23541303	1019	-7.44	0.82	12	0.00	-582.00	5287.00	5270	20231128	-17.84	2100	20230726	106.19	4925	-12.08	20240710	3190	35.74	20240201	5270	-17.84	20231128	2100	106.19	20230726	0.34	N	238090	500	122 억		318379	N	N	0	N	00	N
58	20240722	160954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4305	-130	5	-2.93	206103890	47246	36.78	4385	4435	4300	5760	3105	4435	4362.36	1.41	0	-12447	4651	4542	4381	4272	4111	4597	4327	122	1325	500	3100	5	1	23541303	1013	-7.40	0.81	12	0.20	-582.00	5287.00	5270	20231128	-18.31	2100	20230726	105.00	4925	-12.59	20240710	3190	34.95	20240201	5270	-18.31	20231128	2100	105.00	20230726	0.37	N	238090	500	122 억		330819	N	N	0	N	00	N
59	20240722	151002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4395	-40	5	-0.90	191846325	43942	34.21	4385	4435	4300	5760	3105	4435	4365.90	1.41	0	-11906	4651	4542	4381	4272	4111	4597	4327	122	1325	500	3100	5	1	23541303	1035	-7.55	0.83	12	0.19	-582.00	5287.00	5270	20231128	-16.60	2100	20230726	109.29	4925	-10.76	20240710	3190	37.77	20240201	5270	-16.60	20231128	2100	109.29	20230726	0.37	N	238090	500	122 억		330819	N	N	0	N	00	N
60	20240722	141009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4400	-35	5	-0.79	165459680	37904	29.51	4385	4435	4300	5760	3105	4435	4365.23	1.41	0	-10211	4651	4542	4381	4272	4111	4597	4327	122	1325	500	3100	5	1	23541303	1036	-7.56	0.83	12	0.16	-582.00	5287.00	5270	20231128	-16.51	2100	20230726	109.52	4925	-10.66	20240710	3190	37.93	20240201	5270	-16.51	20231128	2100	109.52	20230726	0.37	N	238090	500	122 억		330819	N	N	0	N	00	N
61	20240722	131004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4315	-120	5	-2.71	109810440	25282	19.68	4385	4395	4300	5760	3105	4435	4343.42	1.41	0	-8041	4651	4542	4381	4272	4111	4597	4327	122	1325	500	3100	5	1	23541303	1016	-7.41	0.82	12	0.11	-582.00	5287.00	5270	20231128	-18.12	2100	20230726	105.48	4925	-12.39	20240710	3190	35.27	20240201	5270	-18.12	20231128	2100	105.48	20230726	0.37	N	238090	500	122 억		330819	N	N	0	N	00	N
62	20240722	121001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4385	-50	5	-1.13	96624005	22229	17.30	4385	4395	4300	5760	3105	4435	4346.75	1.41	0	-7895	4651	4542	4381	4272	4111	4597	4327	122	1325	500	3100	5	1	23541303	1032	-7.53	0.83	12	0.09	-582.00	5287.00	5270	20231128	-16.79	2100	20230726	108.81	4925	-10.96	20240710	3190	37.46	20240201	5270	-16.79	20231128	2100	108.81	20230726	0.37	N	238090	500	122 억		330819	N	N	0	N	00	N
63	20240722	111001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4380	-55	5	-1.24	76918755	17740	13.81	4385	4385	4300	5760	3105	4435	4335.89	1.41	0	-4565	4651	4542	4381	4272	4111	4597	4327	122	1325	500	3100	5	1	23541303	1031	-7.53	0.83	12	0.08	-582.00	5287.00	5270	20231128	-16.89	2100	20230726	108.57	4925	-11.07	20240710	3190	37.30	20240201	5270	-16.89	20231128	2100	108.57	20230726	0.37	N	238090	500	122 억		330819	N	N	0	N	00	N
64	20240722	101001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4335	-100	5	-2.25	18897740	4364	3.40	4385	4385	4300	5760	3105	4435	4330.37	1.41	0	-1052	4651	4542	4381	4272	4111	4597	4327	122	1325	500	3100	5	1	23541303	1021	-7.45	0.82	12	0.02	-582.00	5287.00	5270	20231128	-17.74	2100	20230726	106.43	4925	-11.98	20240710	3190	35.89	20240201	5270	-17.74	20231128	2100	106.43	20230726	0.37	N	238090	500	122 억		330819	N	N	0	N	00	N
65	20240722	091004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4370	-65	5	-1.47	1837990	420	0.33	4385	4385	4360	5760	3105	4435	4376.17	1.41	0	-27	4651	4542	4381	4272	4111	4597	4327	122	1325	500	3100	5	1	23541303	1029	-7.51	0.83	12	0.00	-582.00	5287.00	5270	20231128	-17.08	2100	20230726	108.10	4925	-11.27	20240710	3190	36.99	20240201	5270	-17.08	20231128	2100	108.10	20230726	0.37	N	238090	500	122 억		330819	N	N	0	N	00	N
66	20240719	160935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4435	140	2	3.26	563480680	128454	212.88	4255	4490	4220	5580	3010	4295	4386.55	1.38	0	6471	4451	4372	4281	4202	4111	4327	4157	122	1285	500	3000	5	1	23541303	1044	-7.62	0.84	12	0.55	-582.00	5287.00	5270	20231128	-15.84	2100	20230726	111.19	4925	-9.95	20240710	3190	39.03	20240201	5270	-15.84	20231128	2100	111.19	20230726	0.41	N	238090	500	122 억		325706	N	N	0	N	00	N
67	20240719	150947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4445	150	2	3.49	539791080	123111	204.03	4255	4490	4220	5580	3010	4295	4384.59	1.38	0	7087	4451	4372	4281	4202	4111	4327	4157	122	1285	500	3000	5	1	23541303	1046	-7.64	0.84	12	0.52	-582.00	5287.00	5270	20231128	-15.65	2100	20230726	111.67	4925	-9.75	20240710	3190	39.34	20240201	5270	-15.65	20231128	2100	111.67	20230726	0.41	N	238090	500	122 억		325706	N	N	0	N	00	N
68	20240719	140948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4445	150	2	3.49	521079030	118912	197.07	4255	4490	4220	5580	3010	4295	4382.06	1.38	0	8279	4451	4372	4281	4202	4111	4327	4157	122	1285	500	3000	5	1	23541303	1046	-7.64	0.84	12	0.51	-582.00	5287.00	5270	20231128	-15.65	2100	20230726	111.67	4925	-9.75	20240710	3190	39.34	20240201	5270	-15.65	20231128	2100	111.67	20230726	0.41	N	238090	500	122 억		325706	N	N	0	N	00	N
69	20240719	130939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4390	95	2	2.21	470245440	107408	178.00	4255	4490	4220	5580	3010	4295	4378.12	1.38	0	7608	4451	4372	4281	4202	4111	4327	4157	122	1285	500	3000	5	1	23541303	1033	-7.54	0.83	12	0.46	-582.00	5287.00	5270	20231128	-16.70	2100	20230726	109.05	4925	-10.86	20240710	3190	37.62	20240201	5270	-16.70	20231128	2100	109.05	20230726	0.41	N	238090	500	122 억		325706	N	N	0	N	00	N
70	20240719	120939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4435	140	2	3.26	461276530	105373	174.63	4255	4490	4220	5580	3010	4295	4377.56	1.38	0	6912	4451	4372	4281	4202	4111	4327	4157	122	1285	500	3000	5	1	23541303	1044	-7.62	0.84	12	0.45	-582.00	5287.00	5270	20231128	-15.84	2100	20230726	111.19	4925	-9.95	20240710	3190	39.03	20240201	5270	-15.84	20231128	2100	111.19	20230726	0.41	N	238090	500	122 억		325706	N	N	0	N	00	N
71	20240719	110949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4445	150	2	3.49	455625745	104097	172.51	4255	4490	4220	5580	3010	4295	4376.93	1.38	0	6889	4451	4372	4281	4202	4111	4327	4157	122	1285	500	3000	5	1	23541303	1046	-7.64	0.84	12	0.44	-582.00	5287.00	5270	20231128	-15.65	2100	20230726	111.67	4925	-9.75	20240710	3190	39.34	20240201	5270	-15.65	20231128	2100	111.67	20230726	0.41	N	238090	500	122 억		325706	N	N	0	N	00	N
72	20240719	100920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4355	60	2	1.40	186510120	43194	71.58	4255	4360	4220	5580	3010	4295	4317.96	1.38	0	788	4451	4372	4281	4202	4111	4327	4157	122	1285	500	3000	5	1	23541303	1025	-7.48	0.82	12	0.18	-582.00	5287.00	5270	20231128	-17.36	2100	20230726	107.38	4925	-11.57	20240710	3190	36.52	20240201	5270	-17.36	20231128	2100	107.38	20230726	0.41	N	238090	500	122 억		325706	N	N	0	N	00	N
73	20240719	090952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4220	-75	5	-1.75	1948290	458	0.76	4255	4270	4220	5580	3010	4295	4253.91	1.38	0	-61	4451	4372	4281	4202	4111	4327	4157	122	1285	500	3000	5	1	23541303	993	-7.25	0.80	12	0.00	-582.00	5287.00	5270	20231128	-19.92	2100	20230726	100.95	4925	-14.31	20240710	3190	32.29	20240201	5270	-19.92	20231128	2100	100.95	20230726	0.41	N	238090	500	122 억		325706	N	N	0	N	00	N
74	20240718	160930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4295	-30	5	-0.69	258563605	60341	72.17	4325	4360	4190	5620	3030	4325	4285.04	1.37	0	3688	4621	4472	4346	4197	4071	4410	4135	122	1295	500	3020	5	1	23541303	1011	-7.38	0.81	12	0.26	-582.00	5287.00	5270	20231128	-18.50	2100	20230726	104.52	4925	-12.79	20240710	3190	34.64	20240201	5270	-18.50	20231128	2100	104.52	20230726	0.39	N	238090	500	122 억		322000	N	N	0	N	00	N
75	20240718	150939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4295	-30	5	-0.69	256910300	59956	71.71	4325	4360	4190	5620	3030	4325	4284.98	1.37	0	3621	4621	4472	4346	4197	4071	4410	4135	122	1295	500	3020	5	1	23541303	1011	-7.38	0.81	12	0.25	-582.00	5287.00	5270	20231128	-18.50	2100	20230726	104.52	4925	-12.79	20240710	3190	34.64	20240201	5270	-18.50	20231128	2100	104.52	20230726	0.39	N	238090	500	122 억		322000	N	N	0	N	00	N
76	20240718	140932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4265	-60	5	-1.39	143942245	33597	40.19	4325	4360	4190	5620	3030	4325	4284.38	1.37	0	423	4621	4472	4346	4197	4071	4410	4135	122	1295	500	3020	5	1	23541303	1004	-7.33	0.81	12	0.14	-582.00	5287.00	5270	20231128	-19.07	2100	20230726	103.10	4925	-13.40	20240710	3190	33.70	20240201	5270	-19.07	20231128	2100	103.10	20230726	0.39	N	238090	500	122 억		322000	N	N	0	N	00	N
77	20240718	130933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4280	-45	5	-1.04	116236930	27126	32.45	4325	4360	4190	5620	3030	4325	4285.07	1.37	0	1842	4621	4472	4346	4197	4071	4410	4135	122	1295	500	3020	5	1	23541303	1008	-7.35	0.81	12	0.12	-582.00	5287.00	5270	20231128	-18.79	2100	20230726	103.81	4925	-13.10	20240710	3190	34.17	20240201	5270	-18.79	20231128	2100	103.81	20230726	0.39	N	238090	500	122 억		322000	N	N	0	N	00	N
78	20240718	120933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4345	20	2	0.46	96371275	22479	26.89	4325	4360	4190	5620	3030	4325	4287.17	1.37	0	1244	4621	4472	4346	4197	4071	4410	4135	122	1295	500	3020	5	1	23541303	1023	-7.47	0.82	12	0.10	-582.00	5287.00	5270	20231128	-17.55	2100	20230726	106.90	4925	-11.78	20240710	3190	36.21	20240201	5270	-17.55	20231128	2100	106.90	20230726	0.39	N	238090	500	122 억		322000	N	N	0	N	00	N
79	20240718	110941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4335	10	2	0.23	76477795	17897	21.41	4325	4360	4190	5620	3030	4325	4273.22	1.37	0	3167	4621	4472	4346	4197	4071	4410	4135	122	1295	500	3020	5	1	23541303	1021	-7.45	0.82	12	0.08	-582.00	5287.00	5270	20231128	-17.74	2100	20230726	106.43	4925	-11.98	20240710	3190	35.89	20240201	5270	-17.74	20231128	2100	106.43	20230726	0.39	N	238090	500	122 억		322000	N	N	0	N	00	N
80	20240718	100941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4300	-25	5	-0.58	58919300	13813	16.52	4325	4360	4190	5620	3030	4325	4265.50	1.37	0	3517	4621	4472	4346	4197	4071	4410	4135	122	1295	500	3020	5	1	23541303	1012	-7.39	0.81	12	0.06	-582.00	5287.00	5270	20231128	-18.41	2100	20230726	104.76	4925	-12.69	20240710	3190	34.80	20240201	5270	-18.41	20231128	2100	104.76	20230726	0.39	N	238090	500	122 억		322000	N	N	0	N	00	N
81	20240718	090941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4275	-50	5	-1.16	2661370	621	0.74	4325	4325	4275	5620	3030	4325	4285.62	1.37	0	-42	4621	4472	4346	4197	4071	4410	4135	122	1295	500	3020	5	1	23541303	1006	-7.35	0.81	12	0.00	-582.00	5287.00	5270	20231128	-18.88	2100	20230726	103.57	4925	-13.20	20240710	3190	34.01	20240201	5270	-18.88	20231128	2100	103.57	20230726	0.39	N	238090	500	122 억		322000	N	N	0	N	00	N
82	20240717	161020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4325	-65	5	-1.48	363634820	83603	155.36	4390	4495	4220	5700	3075	4390	4349.54	1.41	0	-9945	4616	4502	4446	4332	4276	4475	4305	122	1310	500	3070	5	1	23541303	1018	-7.43	0.82	12	0.36	-582.00	5287.00	5270	20231128	-17.93	2100	20230726	105.95	4925	-12.18	20240710	3190	35.58	20240201	5270	-17.93	20231128	2100	105.95	20230726	0.37	N	238090	500	122 억		331937	N	N	0	N	00	N
83	20240717	151026	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4395	5	2	0.11	355893055	81824	152.05	4390	4495	4220	5700	3075	4390	4349.49	1.41	0	-9407	4616	4502	4446	4332	4276	4475	4305	122	1310	500	3070	5	1	23541303	1035	-7.55	0.83	12	0.35	-582.00	5287.00	5270	20231128	-16.60	2100	20230726	109.29	4925	-10.76	20240710	3190	37.77	20240201	5270	-16.60	20231128	2100	109.29	20230726	0.37	N	238090	500	122 억		331937	N	N	0	N	00	N
84	20240717	141023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4435	45	2	1.03	328941940	75673	140.62	4390	4495	4220	5700	3075	4390	4346.89	1.41	0	-5613	4616	4502	4446	4332	4276	4475	4305	122	1310	500	3070	5	1	23541303	1044	-7.62	0.84	12	0.32	-582.00	5287.00	5270	20231128	-15.84	2100	20230726	111.19	4925	-9.95	20240710	3190	39.03	20240201	5270	-15.84	20231128	2100	111.19	20230726	0.37	N	238090	500	122 억		331937	N	N	0	N	00	N
85	20240717	131021	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4280	-110	5	-2.51	154525590	35822	66.57	4390	4495	4220	5700	3075	4390	4313.71	1.41	0	3314	4616	4502	4446	4332	4276	4475	4305	122	1310	500	3070	5	1	23541303	1008	-7.35	0.81	12	0.15	-582.00	5287.00	5270	20231128	-18.79	2100	20230726	103.81	4925	-13.10	20240710	3190	34.17	20240201	5270	-18.79	20231128	2100	103.81	20230726	0.37	N	238090	500	122 억		331937	N	N	0	N	00	N
86	20240717	121023	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4390	0	3	0.00	80636785	18556	34.48	4390	4495	4300	5700	3075	4390	4345.59	1.41	0	920	4616	4502	4446	4332	4276	4475	4305	122	1310	500	3070	5	1	23541303	1033	-7.54	0.83	12	0.08	-582.00	5287.00	5270	20231128	-16.70	2100	20230726	109.05	4925	-10.86	20240710	3190	37.62	20240201	5270	-16.70	20231128	2100	109.05	20230726	0.37	N	238090	500	122 억		331937	N	N	0	N	00	N
87	20240717	111024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4380	-10	5	-0.23	72930635	16798	31.21	4390	4495	4300	5700	3075	4390	4341.63	1.41	0	931	4616	4502	4446	4332	4276	4475	4305	122	1310	500	3070	5	1	23541303	1031	-7.53	0.83	12	0.07	-582.00	5287.00	5270	20231128	-16.89	2100	20230726	108.57	4925	-11.07	20240710	3190	37.30	20240201	5270	-16.89	20231128	2100	108.57	20230726	0.37	N	238090	500	122 억		331937	N	N	0	N	00	N
88	20240717	101024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4385	-5	5	-0.11	16635125	3783	7.03	4390	4495	4350	5700	3075	4390	4397.34	1.41	0	-601	4616	4502	4446	4332	4276	4475	4305	122	1310	500	3070	5	1	23541303	1032	-7.53	0.83	12	0.02	-582.00	5287.00	5270	20231128	-16.79	2100	20230726	108.81	4925	-10.96	20240710	3190	37.46	20240201	5270	-16.79	20231128	2100	108.81	20230726	0.37	N	238090	500	122 억		331937	N	N	0	N	00	N
89	20240717	090828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4355	-35	5	-0.80	3668650	839	1.56	4390	4395	4355	5700	3075	4390	4372.65	1.41	0	462	4616	4502	4446	4332	4276	4475	4305	122	1310	500	3070	5	1	23541303	1025	-7.48	0.82	12	0.00	-582.00	5287.00	5270	20231128	-17.36	2100	20230726	107.38	4925	-11.57	20240710	3190	36.52	20240201	5270	-17.36	20231128	2100	107.38	20230726	0.37	N	238090	500	122 억		331937	N	N	0	N	00	N
90	20240716	161024	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4390	-110	5	-2.44	239315345	53813	135.97	4495	4560	4390	5850	3150	4500	4447.17	1.45	0	-9367	4713	4606	4463	4356	4213	4660	4410	122	1350	500	3150	5	1	23541303	1033	-7.54	0.83	12	0.23	-582.00	5287.00	5270	20231128	-16.70	2100	20230726	109.05	4925	-10.86	20240710	3190	37.62	20240201	5270	-16.70	20231128	2100	109.05	20230726	0.39	N	238090	500	122 억		341336	N	N	0	N	00	N
91	20240716	151036	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4445	-55	5	-1.22	228202705	51291	129.59	4495	4560	4395	5850	3150	4500	4449.18	1.45	0	-8596	4713	4606	4463	4356	4213	4660	4410	122	1350	500	3150	5	1	23541303	1046	-7.64	0.84	12	0.22	-582.00	5287.00	5270	20231128	-15.65	2100	20230726	111.67	4925	-9.75	20240710	3190	39.34	20240201	5270	-15.65	20231128	2100	111.67	20230726	0.39	N	238090	500	122 억		341336	N	N	0	N	00	N
92	20240716	141031	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4475	-25	5	-0.56	171816540	38613	97.56	4495	4560	4395	5850	3150	4500	4449.71	1.45	0	-2449	4713	4606	4463	4356	4213	4660	4410	122	1350	500	3150	5	1	23541303	1053	-7.69	0.85	12	0.16	-582.00	5287.00	5270	20231128	-15.09	2100	20230726	113.10	4925	-9.14	20240710	3190	40.28	20240201	5270	-15.09	20231128	2100	113.10	20230726	0.39	N	238090	500	122 억		341336	N	N	0	N	00	N
93	20240716	131031	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4480	-20	5	-0.44	149953630	33725	85.21	4495	4560	4395	5850	3150	4500	4446.36	1.45	0	-766	4713	4606	4463	4356	4213	4660	4410	122	1350	500	3150	5	1	23541303	1055	-7.70	0.85	12	0.14	-582.00	5287.00	5270	20231128	-14.99	2100	20230726	113.33	4925	-9.04	20240710	3190	40.44	20240201	5270	-14.99	20231128	2100	113.33	20230726	0.39	N	238090	500	122 억		341336	N	N	0	N	00	N
94	20240716	121029	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4450	-50	5	-1.11	85944435	19259	48.66	4495	4560	4415	5850	3150	4500	4462.56	1.45	0	-623	4713	4606	4463	4356	4213	4660	4410	122	1350	500	3150	5	1	23541303	1048	-7.65	0.84	12	0.08	-582.00	5287.00	5270	20231128	-15.56	2100	20230726	111.90	4925	-9.64	20240710	3190	39.50	20240201	5270	-15.56	20231128	2100	111.90	20230726	0.39	N	238090	500	122 억		341336	N	N	0	N	00	N
95	20240716	111029	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4445	-55	5	-1.22	54292170	12137	30.67	4495	4560	4415	5850	3150	4500	4473.28	1.45	0	-2298	4713	4606	4463	4356	4213	4660	4410	122	1350	500	3150	5	1	23541303	1046	-7.64	0.84	12	0.05	-582.00	5287.00	5270	20231128	-15.65	2100	20230726	111.67	4925	-9.75	20240710	3190	39.34	20240201	5270	-15.65	20231128	2100	111.67	20230726	0.39	N	238090	500	122 억		341336	N	N	0	N	00	N
96	20240716	101031	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4475	-25	5	-0.56	10455660	2318	5.86	4495	4560	4465	5850	3150	4500	4510.64	1.45	0	-1192	4713	4606	4463	4356	4213	4660	4410	122	1350	500	3150	5	1	23541303	1053	-7.69	0.85	12	0.01	-582.00	5287.00	5270	20231128	-15.09	2100	20230726	113.10	4925	-9.14	20240710	3190	40.28	20240201	5270	-15.09	20231128	2100	113.10	20230726	0.39	N	238090	500	122 억		341336	N	N	0	N	00	N
97	20240716	091028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4530	30	2	0.67	4495040	991	2.50	4495	4560	4480	5850	3150	4500	4535.86	1.45	0	-658	4713	4606	4463	4356	4213	4660	4410	122	1350	500	3150	5	1	23541303	1066	-7.78	0.86	12	0.00	-582.00	5287.00	5270	20231128	-14.04	2100	20230726	115.71	4925	-8.02	20240710	3190	42.01	20240201	5270	-14.04	20231128	2100	115.71	20230726	0.39	N	238090	500	122 억		341336	N	N	0	N	00	N
98	20240715	161013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4500	-25	5	-0.55	176573670	39538	36.21	4495	4570	4320	5880	3170	4525	4465.92	1.46	0	-3500	4718	4621	4543	4446	4368	4670	4495	122	1355	500	3160	5	1	23541303	1059	-7.73	0.85	12	0.17	-582.00	5287.00	5270	20231128	-14.61	2100	20230726	114.29	4925	-8.63	20240710	3190	41.07	20240201	5270	-14.61	20231128	2100	114.29	20230726	0.51	N	238090	500	122 억		344582	N	N	0	N	00	N
99	20240715	151020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4540	15	2	0.33	172412510	38616	35.36	4495	4570	4320	5880	3170	4525	4464.79	1.46	0	-3237	4718	4621	4543	4446	4368	4670	4495	122	1355	500	3160	5	1	23541303	1069	-7.80	0.86	12	0.16	-582.00	5287.00	5270	20231128	-13.85	2100	20230726	116.19	4925	-7.82	20240710	3190	42.32	20240201	5270	-13.85	20231128	2100	116.19	20230726	0.51	N	238090	500	122 억		344582	N	N	0	N	00	N
100	20240715	141018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4525	0	3	0.00	130004925	29243	26.78	4495	4570	4320	5880	3170	4525	4445.68	1.46	0	-2529	4718	4621	4543	4446	4368	4670	4495	122	1355	500	3160	5	1	23541303	1065	-7.77	0.86	12	0.12	-582.00	5287.00	5270	20231128	-14.14	2100	20230726	115.48	4925	-8.12	20240710	3190	41.85	20240201	5270	-14.14	20231128	2100	115.48	20230726	0.51	N	238090	500	122 억		344582	N	N	0	N	00	N
101	20240715	131020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4530	5	2	0.11	118600490	26721	24.47	4495	4570	4320	5880	3170	4525	4438.47	1.46	0	-1833	4718	4621	4543	4446	4368	4670	4495	122	1355	500	3160	5	1	23541303	1066	-7.78	0.86	12	0.11	-582.00	5287.00	5270	20231128	-14.04	2100	20230726	115.71	4925	-8.02	20240710	3190	42.01	20240201	5270	-14.04	20231128	2100	115.71	20230726	0.51	N	238090	500	122 억		344582	N	N	0	N	00	N
102	20240715	121019	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4540	15	2	0.33	113230435	25536	23.38	4495	4570	4320	5880	3170	4525	4434.15	1.46	0	-793	4718	4621	4543	4446	4368	4670	4495	122	1355	500	3160	5	1	23541303	1069	-7.80	0.86	12	0.11	-582.00	5287.00	5270	20231128	-13.85	2100	20230726	116.19	4925	-7.82	20240710	3190	42.32	20240201	5270	-13.85	20231128	2100	116.19	20230726	0.51	N	238090	500	122 억		344582	N	N	0	N	00	N
103	20240715	111020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4505	-20	5	-0.44	107818490	24343	22.29	4495	4570	4320	5880	3170	4525	4429.14	1.46	0	-472	4718	4621	4543	4446	4368	4670	4495	122	1355	500	3160	5	1	23541303	1061	-7.74	0.85	12	0.10	-582.00	5287.00	5270	20231128	-14.52	2100	20230726	114.52	4925	-8.53	20240710	3190	41.22	20240201	5270	-14.52	20231128	2100	114.52	20230726	0.51	N	238090	500	122 억		344582	N	N	0	N	00	N
104	20240715	101018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4500	-25	5	-0.55	103208700	23320	21.35	4495	4570	4320	5880	3170	4525	4425.76	1.46	0	-169	4718	4621	4543	4446	4368	4670	4495	122	1355	500	3160	5	1	23541303	1059	-7.73	0.85	12	0.10	-582.00	5287.00	5270	20231128	-14.61	2100	20230726	114.29	4925	-8.63	20240710	3190	41.07	20240201	5270	-14.61	20231128	2100	114.29	20230726	0.51	N	238090	500	122 억		344582	N	N	0	N	00	N
105	20240715	091020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4380	-145	5	-3.20	28924515	6569	6.02	4495	4495	4380	5880	3170	4525	4403.18	1.46	0	1739	4718	4621	4543	4446	4368	4670	4495	122	1355	500	3160	5	1	23541303	1031	-7.53	0.83	12	0.03	-582.00	5287.00	5270	20231128	-16.89	2100	20230726	108.57	4925	-11.07	20240710	3190	37.30	20240201	5270	-16.89	20231128	2100	108.57	20230726	0.51	N	238090	500	122 억		344582	N	N	0	N	00	N
106	20240712	161010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4525	0	3	0.00	496483860	109200	47.14	4505	4640	4465	5880	3170	4525	4546.56	1.47	0	-2663	4895	4710	4580	4395	4265	4645	4330	122	1355	500	3160	5	1	23541303	1065	-7.77	0.86	12	0.46	-582.00	5287.00	5270	20231128	-14.14	2100	20230726	115.48	4925	-8.12	20240710	3190	41.85	20240201	5270	-14.14	20231128	2100	115.48	20230726	0.42	N	238090	500	122 억		347195	N	N	0	N	00	N
107	20240712	151017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4555	30	2	0.66	465883770	102468	44.24	4505	4640	4465	5880	3170	4525	4546.63	1.47	0	-1989	4895	4710	4580	4395	4265	4645	4330	122	1355	500	3160	5	1	23541303	1072	-7.83	0.86	12	0.44	-582.00	5287.00	5270	20231128	-13.57	2100	20230726	116.90	4925	-7.51	20240710	3190	42.79	20240201	5270	-13.57	20231128	2100	116.90	20230726	0.42	N	238090	500	122 억		347195	N	N	0	N	00	N
108	20240712	141020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4475	-50	5	-1.10	314750600	69293	29.92	4505	4640	4465	5880	3170	4525	4542.31	1.47	0	-317	4895	4710	4580	4395	4265	4645	4330	122	1355	500	3160	5	1	23541303	1053	-7.69	0.85	12	0.29	-582.00	5287.00	5270	20231128	-15.09	2100	20230726	113.10	4925	-9.14	20240710	3190	40.28	20240201	5270	-15.09	20231128	2100	113.10	20230726	0.42	N	238090	500	122 억		347195	N	N	0	N	00	N
109	20240712	131014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4535	10	2	0.22	219878960	48152	20.79	4505	4640	4500	5880	3170	4525	4566.35	1.47	0	-1313	4895	4710	4580	4395	4265	4645	4330	122	1355	500	3160	5	1	23541303	1068	-7.79	0.86	12	0.20	-582.00	5287.00	5270	20231128	-13.95	2100	20230726	115.95	4925	-7.92	20240710	3190	42.16	20240201	5270	-13.95	20231128	2100	115.95	20230726	0.42	N	238090	500	122 억		347195	N	N	0	N	00	N
110	20240712	121016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4545	20	2	0.44	204809830	44825	19.35	4505	4640	4500	5880	3170	4525	4569.10	1.47	0	731	4895	4710	4580	4395	4265	4645	4330	122	1355	500	3160	5	1	23541303	1070	-7.81	0.86	12	0.19	-582.00	5287.00	5270	20231128	-13.76	2100	20230726	116.43	4925	-7.72	20240710	3190	42.48	20240201	5270	-13.76	20231128	2100	116.43	20230726	0.42	N	238090	500	122 억		347195	N	N	0	N	00	N
111	20240712	111013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4565	40	2	0.88	163816225	35752	15.43	4505	4640	4505	5880	3170	4525	4582.02	1.47	0	-2027	4895	4710	4580	4395	4265	4645	4330	122	1355	500	3160	5	1	23541303	1075	-7.84	0.86	12	0.15	-582.00	5287.00	5270	20231128	-13.38	2100	20230726	117.38	4925	-7.31	20240710	3190	43.10	20240201	5270	-13.38	20231128	2100	117.38	20230726	0.42	N	238090	500	122 억		347195	N	N	0	N	00	N
112	20240712	101014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4560	35	2	0.77	147453560	32171	13.89	4505	4640	4505	5880	3170	4525	4583.43	1.47	0	-1881	4895	4710	4580	4395	4265	4645	4330	122	1355	500	3160	5	1	23541303	1073	-7.84	0.86	12	0.14	-582.00	5287.00	5270	20231128	-13.47	2100	20230726	117.14	4925	-7.41	20240710	3190	42.95	20240201	5270	-13.47	20231128	2100	117.14	20230726	0.42	N	238090	500	122 억		347195	N	N	0	N	00	N
113	20240712	091011	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4630	105	2	2.32	61067975	13349	5.76	4505	4630	4505	5880	3170	4525	4574.72	1.47	0	-2462	4895	4710	4580	4395	4265	4645	4330	122	1355	500	3160	5	1	23541303	1090	-7.96	0.88	12	0.06	-582.00	5287.00	5270	20231128	-12.14	2100	20230726	120.48	4925	-5.99	20240710	3190	45.14	20240201	5270	-12.14	20231128	2100	120.48	20230726	0.42	N	238090	500	122 억		347195	N	N	0	N	00	N
114	20240711	161007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4525	-270	5	-5.63	1057004655	231364	130.40	4765	4765	4450	6230	3360	4795	4568.58	1.42	0	14680	5068	4931	4788	4651	4508	4860	4580	122	1435	500	3350	5	1	23541303	1065	-7.77	0.86	12	0.98	-582.00	5287.00	5270	20231128	-14.14	2100	20230726	115.48	4925	-8.12	20240710	3190	41.85	20240201	5270	-14.14	20231128	2100	115.48	20230726	0.35	N	238090	500	122 억		333819	N	N	0	N	00	N
115	20240711	151013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4575	-220	5	-4.59	1049267400	229662	129.44	4765	4765	4450	6230	3360	4795	4568.75	1.42	0	15161	5068	4931	4788	4651	4508	4860	4580	122	1435	500	3350	5	1	23541303	1077	-7.86	0.87	12	0.98	-582.00	5287.00	5270	20231128	-13.19	2100	20230726	117.86	4925	-7.11	20240710	3190	43.42	20240201	5270	-13.19	20231128	2100	117.86	20230726	0.35	N	238090	500	122 억		333819	N	N	0	N	00	N
116	20240711	141014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4570	-225	5	-4.69	1020646800	223388	125.91	4765	4765	4450	6230	3360	4795	4568.94	1.42	0	15395	5068	4931	4788	4651	4508	4860	4580	122	1435	500	3350	5	1	23541303	1076	-7.85	0.86	12	0.95	-582.00	5287.00	5270	20231128	-13.28	2100	20230726	117.62	4925	-7.21	20240710	3190	43.26	20240201	5270	-13.28	20231128	2100	117.62	20230726	0.35	N	238090	500	122 억		333819	N	N	0	N	00	N
117	20240711	131012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4510	-285	5	-5.94	935589055	204689	115.37	4765	4765	4450	6230	3360	4795	4570.78	1.42	0	10154	5068	4931	4788	4651	4508	4860	4580	122	1435	500	3350	5	1	23541303	1062	-7.75	0.85	12	0.87	-582.00	5287.00	5270	20231128	-14.42	2100	20230726	114.76	4925	-8.43	20240710	3190	41.38	20240201	5270	-14.42	20231128	2100	114.76	20230726	0.35	N	238090	500	122 억		333819	N	N	0	N	00	N
118	20240711	121012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4505	-290	5	-6.05	914398705	200008	112.73	4765	4765	4450	6230	3360	4795	4571.81	1.42	0	10568	5068	4931	4788	4651	4508	4860	4580	122	1435	500	3350	5	1	23541303	1061	-7.74	0.85	12	0.85	-582.00	5287.00	5270	20231128	-14.52	2100	20230726	114.52	4925	-8.53	20240710	3190	41.22	20240201	5270	-14.52	20231128	2100	114.52	20230726	0.35	N	238090	500	122 억		333819	N	N	0	N	00	N
119	20240711	111007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4530	-265	5	-5.53	694136450	151030	85.12	4765	4765	4450	6230	3360	4795	4596.02	1.42	0	24136	5068	4931	4788	4651	4508	4860	4580	122	1435	500	3350	5	1	23541303	1066	-7.78	0.86	12	0.64	-582.00	5287.00	5270	20231128	-14.04	2100	20230726	115.71	4925	-8.02	20240710	3190	42.01	20240201	5270	-14.04	20231128	2100	115.71	20230726	0.35	N	238090	500	122 억		333819	N	N	0	N	00	N
120	20240711	101010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4590	-205	5	-4.28	460112670	99180	55.90	4765	4765	4585	6230	3360	4795	4639.17	1.42	0	20253	5068	4931	4788	4651	4508	4860	4580	122	1435	500	3350	5	1	23541303	1081	-7.89	0.87	12	0.42	-582.00	5287.00	5270	20231128	-12.90	2100	20230726	118.57	4925	-6.80	20240710	3190	43.89	20240201	5270	-12.90	20231128	2100	118.57	20230726	0.35	N	238090	500	122 억		333819	N	N	0	N	00	N
121	20240711	091007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4720	-75	5	-1.56	24237185	5140	2.90	4765	4765	4650	6230	3360	4795	4715.41	1.42	0	-1198	5068	4931	4788	4651	4508	4860	4580	122	1435	500	3350	5	1	23541303	1111	-8.11	0.89	12	0.02	-582.00	5287.00	5270	20231128	-10.44	2100	20230726	124.76	4925	-4.16	20240710	3190	47.96	20240201	5270	-10.44	20231128	2100	124.76	20230726	0.35	N	238090	500	122 억		333819	N	N	0	N	00	N
122	20240710	161004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4795	-55	5	-1.13	849587500	177347	85.82	4805	4925	4645	6300	3395	4850	4790.54	1.50	0	-20761	4986	4917	4826	4757	4666	4952	4792	122	1450	500	3390	5	1	23541303	1129	-8.24	0.91	12	0.75	-582.00	5287.00	5270	20231128	-9.01	2100	20230726	128.33	4925	-2.64	20240710	3190	50.31	20240201	5270	-9.01	20231128	2100	128.33	20230726	0.42	N	238090	500	122 억		354098	N	N	0	N	00	N
123	20240710	151007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4775	-75	5	-1.55	815003365	170121	82.33	4805	4925	4645	6300	3395	4850	4790.73	1.50	0	-19210	4986	4917	4826	4757	4666	4952	4792	122	1450	500	3390	5	1	23541303	1124	-8.20	0.90	12	0.72	-582.00	5287.00	5270	20231128	-9.39	2100	20230726	127.38	4925	-3.05	20240710	3190	49.69	20240201	5270	-9.39	20231128	2100	127.38	20230726	0.42	N	238090	500	122 억		354098	N	N	0	N	00	N
124	20240710	141007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4780	-70	5	-1.44	577668710	119723	57.94	4805	4925	4745	6300	3395	4850	4825.04	1.50	0	-1372	4986	4917	4826	4757	4666	4952	4792	122	1450	500	3390	5	1	23541303	1125	-8.21	0.90	12	0.51	-582.00	5287.00	5270	20231128	-9.30	2100	20230726	127.62	4925	-2.94	20240710	3190	49.84	20240201	5270	-9.30	20231128	2100	127.62	20230726	0.42	N	238090	500	122 억		354098	N	N	0	N	00	N
125	20240710	131006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4790	-60	5	-1.24	559311850	115887	56.08	4805	4925	4745	6300	3395	4850	4826.36	1.50	0	435	4986	4917	4826	4757	4666	4952	4792	122	1450	500	3390	5	1	23541303	1128	-8.23	0.91	12	0.49	-582.00	5287.00	5270	20231128	-9.11	2100	20230726	128.10	4925	-2.74	20240710	3190	50.16	20240201	5270	-9.11	20231128	2100	128.10	20230726	0.42	N	238090	500	122 억		354098	N	N	0	N	00	N
126	20240710	121005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4825	-25	5	-0.52	508669555	105341	50.98	4805	4925	4745	6300	3395	4850	4828.79	1.50	0	3021	4986	4917	4826	4757	4666	4952	4792	122	1450	500	3390	5	1	23541303	1136	-8.29	0.91	12	0.45	-582.00	5287.00	5270	20231128	-8.44	2100	20230726	129.76	4925	-2.03	20240710	3190	51.25	20240201	5270	-8.44	20231128	2100	129.76	20230726	0.42	N	238090	500	122 억		354098	N	N	0	N	00	N
127	20240710	111006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4870	20	2	0.41	456140320	94465	45.71	4805	4925	4745	6300	3395	4850	4828.67	1.50	0	4431	4986	4917	4826	4757	4666	4952	4792	122	1450	500	3390	5	1	23541303	1146	-8.37	0.92	12	0.40	-582.00	5287.00	5270	20231128	-7.59	2100	20230726	131.90	4925	-1.12	20240710	3190	52.66	20240201	5270	-7.59	20231128	2100	131.90	20230726	0.42	N	238090	500	122 억		354098	N	N	0	N	00	N
128	20240710	101001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4770	-80	5	-1.65	198347780	41462	20.06	4805	4845	4745	6300	3395	4850	4783.84	1.50	0	-231	4986	4917	4826	4757	4666	4952	4792	122	1450	500	3390	5	1	23541303	1123	-8.20	0.90	12	0.18	-582.00	5287.00	5270	20231128	-9.49	2100	20230726	127.14	4895	-2.55	20240709	3190	49.53	20240201	5270	-9.49	20231128	2100	127.14	20230726	0.42	N	238090	500	122 억		354098	N	N	0	N	00	N
129	20240710	091007	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4835	-15	5	-0.31	21228125	4397	2.13	4805	4845	4805	6300	3395	4850	4827.87	1.50	0	-2943	4986	4917	4826	4757	4666	4952	4792	122	1450	500	3390	5	1	23541303	1138	-8.31	0.91	12	0.02	-582.00	5287.00	5270	20231128	-8.25	2100	20230726	130.24	4895	-1.23	20240709	3190	51.57	20240201	5270	-8.25	20231128	2100	130.24	20230726	0.42	N	238090	500	122 억		354098	N	N	0	N	00	N
130	20240709	161000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4850	50	2	1.04	983819495	204541	39.74	4745	4895	4735	6240	3360	4800	4809.89	1.42	0	20055	5126	4962	4651	4487	4176	5045	4570	122	1440	500	3360	5	1	23541303	1142	-8.33	0.92	12	0.87	-582.00	5287.00	5270	20231128	-7.97	2100	20230726	130.95	4895	-0.92	20240709	3190	52.04	20240201	5270	-7.97	20231128	2100	130.95	20230726	0.35	N	238090	500	122 억		333655	N	N	0	N	00	N
131	20240709	151006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4825	25	2	0.52	941448325	195778	38.03	4745	4895	4735	6240	3360	4800	4808.75	1.42	0	23328	5126	4962	4651	4487	4176	5045	4570	122	1440	500	3360	5	1	23541303	1136	-8.29	0.91	12	0.83	-582.00	5287.00	5270	20231128	-8.44	2100	20230726	129.76	4895	-1.43	20240709	3190	51.25	20240201	5270	-8.44	20231128	2100	129.76	20230726	0.35	N	238090	500	122 억		333655	N	N	0	N	00	N
132	20240709	141005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4860	60	2	1.25	816252355	169969	33.02	4745	4895	4735	6240	3360	4800	4802.36	1.42	0	26343	5126	4962	4651	4487	4176	5045	4570	122	1440	500	3360	5	1	23541303	1144	-8.35	0.92	12	0.72	-582.00	5287.00	5270	20231128	-7.78	2100	20230726	131.43	4895	-0.72	20240709	3190	52.35	20240201	5270	-7.78	20231128	2100	131.43	20230726	0.35	N	238090	500	122 억		333655	N	N	0	N	00	N
133	20240709	131008	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4785	-15	5	-0.31	532859235	111140	21.59	4745	4895	4735	6240	3360	4800	4794.49	1.42	0	7627	5126	4962	4651	4487	4176	5045	4570	122	1440	500	3360	5	1	23541303	1126	-8.22	0.91	12	0.47	-582.00	5287.00	5270	20231128	-9.20	2100	20230726	127.86	4895	-2.25	20240709	3190	50.00	20240201	5270	-9.20	20231128	2100	127.86	20230726	0.35	N	238090	500	122 억		333655	N	N	0	N	00	N
134	20240709	121009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4775	-25	5	-0.52	491379275	102476	19.91	4745	4895	4735	6240	3360	4800	4795.07	1.42	0	1003	5126	4962	4651	4487	4176	5045	4570	122	1440	500	3360	5	1	23541303	1124	-8.20	0.90	12	0.44	-582.00	5287.00	5270	20231128	-9.39	2100	20230726	127.38	4895	-2.45	20240709	3190	49.69	20240201	5270	-9.39	20231128	2100	127.38	20230726	0.35	N	238090	500	122 억		333655	N	N	0	N	00	N
135	20240709	111010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4755	-45	5	-0.94	408775330	85093	16.53	4745	4895	4745	6240	3360	4800	4803.87	1.42	0	2984	5126	4962	4651	4487	4176	5045	4570	122	1440	500	3360	5	1	23541303	1119	-8.17	0.90	12	0.36	-582.00	5287.00	5270	20231128	-9.77	2100	20230726	126.43	4895	-2.86	20240709	3190	49.06	20240201	5270	-9.77	20231128	2100	126.43	20230726	0.35	N	238090	500	122 억		333655	N	N	0	N	00	N
136	20240709	101006	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4785	-15	5	-0.31	326703555	67926	13.20	4745	4895	4745	6240	3360	4800	4809.70	1.42	0	2878	5126	4962	4651	4487	4176	5045	4570	122	1440	500	3360	5	1	23541303	1126	-8.22	0.91	12	0.29	-582.00	5287.00	5270	20231128	-9.20	2100	20230726	127.86	4895	-2.25	20240709	3190	50.00	20240201	5270	-9.20	20231128	2100	127.86	20230726	0.35	N	238090	500	122 억		333655	N	N	0	N	00	N
137	20240709	091003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4770	-30	5	-0.62	159285700	33018	6.41	4745	4895	4745	6240	3360	4800	4824.21	1.42	0	-3588	5126	4962	4651	4487	4176	5045	4570	122	1440	500	3360	5	1	23541303	1123	-8.20	0.90	12	0.14	-582.00	5287.00	5270	20231128	-9.49	2100	20230726	127.14	4895	-2.55	20240709	3190	49.53	20240201	5270	-9.49	20231128	2100	127.14	20230726	0.35	N	238090	500	122 억		333655	N	N	0	N	00	N
138	20240708	160957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4800	455	2	10.47	2419310300	514398	391.44	4345	4815	4340	5640	3045	4345	4703.18	1.12	0	71726	4598	4471	4278	4151	3958	4535	4215	122	1295	500	3040	5	1	23541303	1130	-8.25	0.91	12	2.19	-582.00	5287.00	5270	20231128	-8.92	2100	20230726	128.57	4820	-0.41	20240105	3190	50.47	20240201	5270	-8.92	20231128	2100	128.57	20230726	0.35	N	238090	500	122 억		262922	N	N	0	N	00	N
139	20240708	150959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4790	445	2	10.24	2337349615	497301	378.43	4345	4815	4340	5640	3045	4345	4700.07	1.12	0	71284	4598	4471	4278	4151	3958	4535	4215	122	1295	500	3040	5	1	23541303	1128	-8.23	0.91	12	2.11	-582.00	5287.00	5270	20231128	-9.11	2100	20230726	128.10	4820	-0.62	20240105	3190	50.16	20240201	5270	-9.11	20231128	2100	128.10	20230726	0.35	N	238090	500	122 억		262922	N	N	0	N	00	N
140	20240708	141002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4750	405	2	9.32	2186184250	465542	354.26	4345	4815	4340	5640	3045	4345	4696.00	1.12	0	68659	4598	4471	4278	4151	3958	4535	4215	122	1295	500	3040	5	1	23541303	1118	-8.16	0.90	12	1.98	-582.00	5287.00	5270	20231128	-9.87	2100	20230726	126.19	4820	-1.45	20240105	3190	48.90	20240201	5270	-9.87	20231128	2100	126.19	20230726	0.35	N	238090	500	122 억		262922	N	N	0	N	00	N
141	20240708	130957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4725	380	2	8.75	2092238765	445743	339.19	4345	4815	4340	5640	3045	4345	4693.82	1.12	0	65070	4598	4471	4278	4151	3958	4535	4215	122	1295	500	3040	5	1	23541303	1112	-8.12	0.89	12	1.89	-582.00	5287.00	5270	20231128	-10.34	2100	20230726	125.00	4820	-1.97	20240105	3190	48.12	20240201	5270	-10.34	20231128	2100	125.00	20230726	0.35	N	238090	500	122 억		262922	N	N	0	N	00	N
142	20240708	120959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4790	445	2	10.24	1818620095	388110	295.34	4345	4815	4340	5640	3045	4345	4685.84	1.12	0	54955	4598	4471	4278	4151	3958	4535	4215	122	1295	500	3040	5	1	23541303	1128	-8.23	0.91	12	1.65	-582.00	5287.00	5270	20231128	-9.11	2100	20230726	128.10	4820	-0.62	20240105	3190	50.16	20240201	5270	-9.11	20231128	2100	128.10	20230726	0.35	N	238090	500	122 억		262922	N	N	0	N	00	N
143	20240708	110957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4780	435	2	10.01	1710329620	365439	278.08	4345	4815	4340	5640	3045	4345	4680.21	1.12	0	50097	4598	4471	4278	4151	3958	4535	4215	122	1295	500	3040	5	1	23541303	1125	-8.21	0.90	12	1.55	-582.00	5287.00	5270	20231128	-9.30	2100	20230726	127.62	4820	-0.83	20240105	3190	49.84	20240201	5270	-9.30	20231128	2100	127.62	20230726	0.35	N	238090	500	122 억		262922	N	N	0	N	00	N
144	20240708	100957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4705	360	2	8.29	716823720	156577	119.15	4345	4745	4340	5640	3045	4345	4578.09	1.12	0	5961	4598	4471	4278	4151	3958	4535	4215	122	1295	500	3040	5	1	23541303	1108	-8.08	0.89	12	0.67	-582.00	5287.00	5270	20231128	-10.72	2100	20230726	124.05	4820	-2.39	20240105	3190	47.49	20240201	5270	-10.72	20231128	2100	124.05	20230726	0.35	N	238090	500	122 억		262922	N	N	0	N	00	N
145	20240708	090956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4355	10	2	0.23	18398730	4236	3.22	4345	4375	4340	5640	3045	4345	4343.42	1.12	0	686	4598	4471	4278	4151	3958	4535	4215	122	1295	500	3040	5	1	23541303	1025	-7.48	0.82	12	0.02	-582.00	5287.00	5270	20231128	-17.36	2100	20230726	107.38	4820	-9.65	20240105	3190	36.52	20240201	5270	-17.36	20231128	2100	107.38	20230726	0.35	N	238090	500	122 억		262922	N	N	0	N	00	N
146	20240705	160952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4345	135	2	3.21	563187115	131406	520.34	4240	4405	4085	5470	2950	4210	4285.14	1.17	0	-10938	4326	4267	4151	4092	3976	4297	4122	122	1260	500	2940	5	1	23541303	1023	-7.47	0.82	12	0.56	-582.00	5287.00	5270	20231128	-17.55	2100	20230726	106.90	4820	-9.85	20240105	3190	36.21	20240201	5270	-17.55	20231128	2100	106.90	20230726	0.35	N	238090	500	122 억		274352	N	N	0	N	00	N
147	20240705	150956	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4390	180	2	4.28	513355935	119990	475.13	4240	4405	4085	5470	2950	4210	4278.32	1.17	0	-7389	4326	4267	4151	4092	3976	4297	4122	122	1260	500	2940	5	1	23541303	1033	-7.54	0.83	12	0.51	-582.00	5287.00	5270	20231128	-16.70	2100	20230726	109.05	4820	-8.92	20240105	3190	37.62	20240201	5270	-16.70	20231128	2100	109.05	20230726	0.35	N	238090	500	122 억		274352	N	N	0	N	00	N
148	20240705	140957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4370	160	2	3.80	383217495	90309	357.60	4240	4380	4085	5470	2950	4210	4243.40	1.17	0	-6949	4326	4267	4151	4092	3976	4297	4122	122	1260	500	2940	5	1	23541303	1029	-7.51	0.83	12	0.38	-582.00	5287.00	5270	20231128	-17.08	2100	20230726	108.10	4820	-9.34	20240105	3190	36.99	20240201	5270	-17.08	20231128	2100	108.10	20230726	0.35	N	238090	500	122 억		274352	N	N	0	N	00	N
149	20240705	130955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4175	-35	5	-0.83	165872985	39880	157.92	4240	4240	4085	5470	2950	4210	4159.30	1.17	0	-1245	4326	4267	4151	4092	3976	4297	4122	122	1260	500	2940	5	1	23541303	983	-7.17	0.79	12	0.17	-582.00	5287.00	5270	20231128	-20.78	2100	20230726	98.81	4820	-13.38	20240105	3190	30.88	20240201	5270	-20.78	20231128	2100	98.81	20230726	0.35	N	238090	500	122 억		274352	N	N	0	N	00	N
150	20240705	120955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4130	-80	5	-1.90	110140010	26416	104.60	4240	4240	4095	5470	2950	4210	4169.44	1.17	0	-302	4326	4267	4151	4092	3976	4297	4122	122	1260	500	2940	5	1	23541303	972	-7.10	0.78	12	0.11	-582.00	5287.00	5270	20231128	-21.63	2100	20230726	96.67	4820	-14.32	20240105	3190	29.47	20240201	5270	-21.63	20231128	2100	96.67	20230726	0.35	N	238090	500	122 억		274352	N	N	0	N	00	N
151	20240705	110952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4155	-55	5	-1.31	70687510	16861	66.77	4240	4240	4135	5470	2950	4210	4192.37	1.17	0	692	4326	4267	4151	4092	3976	4297	4122	122	1260	500	2940	5	1	23541303	978	-7.14	0.79	12	0.07	-582.00	5287.00	5270	20231128	-21.16	2100	20230726	97.86	4820	-13.80	20240105	3190	30.25	20240201	5270	-21.16	20231128	2100	97.86	20230726	0.35	N	238090	500	122 억		274352	N	N	0	N	00	N
152	20240705	100952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4150	-60	5	-1.43	24186835	5769	22.84	4240	4240	4145	5470	2950	4210	4192.55	1.17	0	-443	4326	4267	4151	4092	3976	4297	4122	122	1260	500	2940	5	1	23541303	977	-7.13	0.78	12	0.02	-582.00	5287.00	5270	20231128	-21.25	2100	20230726	97.62	4820	-13.90	20240105	3190	30.09	20240201	5270	-21.25	20231128	2100	97.62	20230726	0.35	N	238090	500	122 억		274352	N	N	0	N	00	N
153	20240705	090954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4210	0	3	0.00	11456935	2718	10.76	4240	4240	4205	5470	2950	4210	4215.21	1.17	0	-350	4326	4267	4151	4092	3976	4297	4122	122	1260	500	2940	5	1	23541303	991	-7.23	0.80	12	0.01	-582.00	5287.00	5270	20231128	-20.11	2100	20230726	100.48	4820	-12.66	20240105	3190	31.97	20240201	5270	-20.11	20231128	2100	100.48	20230726	0.35	N	238090	500	122 억		274352	N	N	0	N	00	N
154	20240704	160948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4210	170	2	4.21	103753655	25175	63.77	4105	4210	4035	5250	2830	4040	4121.30	1.17	0	-609	4246	4142	4091	3987	3936	4117	3962	122	1210	500	2820	5	1	23541303	991	-7.23	0.80	12	0.11	-582.00	5287.00	5270	20231128	-20.11	2100	20230726	100.48	4820	-12.66	20240105	3190	31.97	20240201	5270	-20.11	20231128	2100	100.48	20230726	0.35	N	238090	500	122 억		274961	N	N	0	N	00	N
155	20240704	150952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4155	115	2	2.85	65980680	16164	40.95	4105	4185	4035	5250	2830	4040	4081.95	1.17	0	36	4246	4142	4091	3987	3936	4117	3962	122	1210	500	2820	5	1	23541303	978	-7.14	0.79	12	0.07	-582.00	5287.00	5270	20231128	-21.16	2100	20230726	97.86	4820	-13.80	20240105	3190	30.25	20240201	5270	-21.16	20231128	2100	97.86	20230726	0.35	N	238090	500	122 억		274961	N	N	0	N	00	N
156	20240704	140951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4145	105	2	2.60	39008805	9613	24.35	4105	4145	4035	5250	2830	4040	4057.92	1.17	0	-31	4246	4142	4091	3987	3936	4117	3962	122	1210	500	2820	5	1	23541303	976	-7.12	0.78	12	0.04	-582.00	5287.00	5270	20231128	-21.35	2100	20230726	97.38	4820	-14.00	20240105	3190	29.94	20240201	5270	-21.35	20231128	2100	97.38	20230726	0.35	N	238090	500	122 억		274961	N	N	0	N	00	N
157	20240704	130951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4040	0	3	0.00	28215170	6963	17.64	4105	4105	4035	5250	2830	4040	4052.16	1.17	0	-920	4246	4142	4091	3987	3936	4117	3962	122	1210	500	2820	5	1	23541303	951	-6.94	0.76	12	0.03	-582.00	5287.00	5270	20231128	-23.34	2100	20230726	92.38	4820	-16.18	20240105	3190	26.65	20240201	5270	-23.34	20231128	2100	92.38	20230726	0.35	N	238090	500	122 억		274961	N	N	0	N	00	N
158	20240704	120952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4055	15	2	0.37	19695100	4853	12.29	4105	4105	4035	5250	2830	4040	4058.34	1.17	0	-885	4246	4142	4091	3987	3936	4117	3962	122	1210	500	2820	5	1	23541303	955	-6.97	0.77	12	0.02	-582.00	5287.00	5270	20231128	-23.06	2100	20230726	93.10	4820	-15.87	20240105	3190	27.12	20240201	5270	-23.06	20231128	2100	93.10	20230726	0.35	N	238090	500	122 억		274961	N	N	0	N	00	N
159	20240704	110950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4055	15	2	0.37	16690515	4112	10.42	4105	4105	4035	5250	2830	4040	4058.98	1.17	0	-885	4246	4142	4091	3987	3936	4117	3962	122	1210	500	2820	5	1	23541303	955	-6.97	0.77	12	0.02	-582.00	5287.00	5270	20231128	-23.06	2100	20230726	93.10	4820	-15.87	20240105	3190	27.12	20240201	5270	-23.06	20231128	2100	93.10	20230726	0.35	N	238090	500	122 억		274961	N	N	0	N	00	N
160	20240704	100950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4070	30	2	0.74	15041320	3705	9.39	4105	4105	4035	5250	2830	4040	4059.74	1.17	0	-885	4246	4142	4091	3987	3936	4117	3962	122	1210	500	2820	5	1	23541303	958	-6.99	0.77	12	0.02	-582.00	5287.00	5270	20231128	-22.77	2100	20230726	93.81	4820	-15.56	20240105	3190	27.59	20240201	5270	-22.77	20231128	2100	93.81	20230726	0.35	N	238090	500	122 억		274961	N	N	0	N	00	N
161	20240704	090952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4070	30	2	0.74	4755770	1159	2.94	4105	4105	4070	5250	2830	4040	4103.34	1.17	0	-1062	4246	4142	4091	3987	3936	4117	3962	122	1210	500	2820	5	1	23541303	958	-6.99	0.77	12	0.00	-582.00	5287.00	5270	20231128	-22.77	2100	20230726	93.81	4820	-15.56	20240105	3190	27.59	20240201	5270	-22.77	20231128	2100	93.81	20230726	0.35	N	238090	500	122 억		274961	N	N	0	N	00	N
162	20240703	160946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4040	-140	5	-3.35	164263230	39459	78.68	4180	4195	4040	5430	2930	4180	4162.88	1.21	0	-8843	4303	4241	4148	4086	3993	4272	4117	122	1250	500	2920	5	1	23541303	951	-6.94	0.76	12	0.17	-582.00	5287.00	5270	20231128	-23.34	2100	20230726	92.38	4820	-16.18	20240105	3190	26.65	20240201	5270	-23.34	20231128	2100	92.38	20230726	0.41	N	238090	500	122 억		283800	N	N	0	N	00	N
163	20240703	150949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4125	-55	5	-1.32	155355415	37274	74.32	4180	4195	4125	5430	2930	4180	4167.93	1.21	0	-7934	4303	4241	4148	4086	3993	4272	4117	122	1250	500	2920	5	1	23541303	971	-7.09	0.78	12	0.16	-582.00	5287.00	5270	20231128	-21.73	2100	20230726	96.43	4820	-14.42	20240105	3190	29.31	20240201	5270	-21.73	20231128	2100	96.43	20230726	0.41	N	238090	500	122 억		283800	N	N	0	N	00	N
164	20240703	140949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4155	-25	5	-0.60	135782620	32552	64.91	4180	4195	4135	5430	2930	4180	4171.25	1.21	0	-8284	4303	4241	4148	4086	3993	4272	4117	122	1250	500	2920	5	1	23541303	978	-7.14	0.79	12	0.14	-582.00	5287.00	5270	20231128	-21.16	2100	20230726	97.86	4820	-13.80	20240105	3190	30.25	20240201	5270	-21.16	20231128	2100	97.86	20230726	0.41	N	238090	500	122 억		283800	N	N	0	N	00	N
165	20240703	130948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4175	-5	5	-0.12	70471370	16893	33.68	4180	4195	4135	5430	2930	4180	4171.63	1.21	0	-5170	4303	4241	4148	4086	3993	4272	4117	122	1250	500	2920	5	1	23541303	983	-7.17	0.79	12	0.07	-582.00	5287.00	5270	20231128	-20.78	2100	20230726	98.81	4820	-13.38	20240105	3190	30.88	20240201	5270	-20.78	20231128	2100	98.81	20230726	0.41	N	238090	500	122 억		283800	N	N	0	N	00	N
166	20240703	120948	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	0	3	0.00	68162595	16340	32.58	4180	4195	4135	5430	2930	4180	4171.52	1.21	0	-4627	4303	4241	4148	4086	3993	4272	4117	122	1250	500	2920	5	1	23541303	984	-7.18	0.79	12	0.07	-582.00	5287.00	5270	20231128	-20.68	2100	20230726	99.05	4820	-13.28	20240105	3190	31.03	20240201	5270	-20.68	20231128	2100	99.05	20230726	0.41	N	238090	500	122 억		283800	N	N	0	N	00	N
167	20240703	110950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4185	5	2	0.12	63435290	15209	30.33	4180	4195	4135	5430	2930	4180	4170.90	1.21	0	-3571	4303	4241	4148	4086	3993	4272	4117	122	1250	500	2920	5	1	23541303	985	-7.19	0.79	12	0.06	-582.00	5287.00	5270	20231128	-20.59	2100	20230726	99.29	4820	-13.17	20240105	3190	31.19	20240201	5270	-20.59	20231128	2100	99.29	20230726	0.41	N	238090	500	122 억		283800	N	N	0	N	00	N
168	20240703	100951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4175	-5	5	-0.12	43363175	10392	20.72	4180	4195	4150	5430	2930	4180	4172.75	1.21	0	-1484	4303	4241	4148	4086	3993	4272	4117	122	1250	500	2920	5	1	23541303	983	-7.17	0.79	12	0.04	-582.00	5287.00	5270	20231128	-20.78	2100	20230726	98.81	4820	-13.38	20240105	3190	30.88	20240201	5270	-20.78	20231128	2100	98.81	20230726	0.41	N	238090	500	122 억		283800	N	N	0	N	00	N
169	20240703	090947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	0	3	0.00	713745	171	0.34	4180	4180	4150	5430	2930	4180	4173.95	1.21	0	-53	4303	4241	4148	4086	3993	4272	4117	122	1250	500	2920	5	1	23541303	984	-7.18	0.79	12	0.00	-582.00	5287.00	5270	20231128	-20.68	2100	20230726	99.05	4820	-13.28	20240105	3190	31.03	20240201	5270	-20.68	20231128	2100	99.05	20230726	0.41	N	238090	500	122 억		283800	N	N	0	N	00	N
170	20240702	160944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	0	3	0.00	208907470	49873	44.39	4145	4210	4055	5430	2930	4180	4188.79	1.22	0	-3888	4516	4347	4056	3887	3596	4432	3972	122	1250	500	2920	5	1	23541303	984	-7.18	0.79	12	0.21	-582.00	5287.00	5270	20231128	-20.68	2100	20230726	99.05	4820	-13.28	20240105	3190	31.03	20240201	5270	-20.68	20231128	2100	99.05	20230726	0.41	N	238090	500	122 억		287665	N	N	0	N	00	N
171	20240702	150946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4095	-85	5	-2.03	200997960	47976	42.70	4145	4210	4055	5430	2930	4180	4189.55	1.22	0	-3187	4516	4347	4056	3887	3596	4432	3972	122	1250	500	2920	5	1	23541303	964	-7.04	0.77	12	0.20	-582.00	5287.00	5270	20231128	-22.30	2100	20230726	95.00	4820	-15.04	20240105	3190	28.37	20240201	5270	-22.30	20231128	2100	95.00	20230726	0.41	N	238090	500	122 억		287665	N	N	0	N	00	N
172	20240702	140947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	20	2	0.48	187425590	44694	39.78	4145	4210	4055	5430	2930	4180	4193.53	1.22	0	-4418	4516	4347	4056	3887	3596	4432	3972	122	1250	500	2920	5	1	23541303	989	-7.22	0.79	12	0.19	-582.00	5287.00	5270	20231128	-20.30	2100	20230726	100.00	4820	-12.86	20240105	3190	31.66	20240201	5270	-20.30	20231128	2100	100.00	20230726	0.41	N	238090	500	122 억		287665	N	N	0	N	00	N
173	20240702	130946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4175	-5	5	-0.12	162937715	38863	34.59	4145	4210	4055	5430	2930	4180	4192.62	1.22	0	-3407	4516	4347	4056	3887	3596	4432	3972	122	1250	500	2920	5	1	23541303	983	-7.17	0.79	12	0.17	-582.00	5287.00	5270	20231128	-20.78	2100	20230726	98.81	4820	-13.38	20240105	3190	30.88	20240201	5270	-20.78	20231128	2100	98.81	20230726	0.41	N	238090	500	122 억		287665	N	N	0	N	00	N
174	20240702	120947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4205	25	2	0.60	161802380	38592	34.35	4145	4210	4055	5430	2930	4180	4192.64	1.22	0	-3405	4516	4347	4056	3887	3596	4432	3972	122	1250	500	2920	5	1	23541303	990	-7.23	0.80	12	0.16	-582.00	5287.00	5270	20231128	-20.21	2100	20230726	100.24	4820	-12.76	20240105	3190	31.82	20240201	5270	-20.21	20231128	2100	100.24	20230726	0.41	N	238090	500	122 억		287665	N	N	0	N	00	N
175	20240702	110946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	0	3	0.00	40517450	9732	8.66	4145	4205	4055	5430	2930	4180	4163.32	1.22	0	-1120	4516	4347	4056	3887	3596	4432	3972	122	1250	500	2920	5	1	23541303	984	-7.18	0.79	12	0.04	-582.00	5287.00	5270	20231128	-20.68	2100	20230726	99.05	4820	-13.28	20240105	3190	31.03	20240201	5270	-20.68	20231128	2100	99.05	20230726	0.41	N	238090	500	122 억		287665	N	N	0	N	00	N
176	20240702	100946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4055	-125	5	-2.99	16055165	3887	3.46	4145	4200	4055	5430	2930	4180	4130.48	1.22	0	-96	4516	4347	4056	3887	3596	4432	3972	122	1250	500	2920	5	1	23541303	955	-6.97	0.77	12	0.02	-582.00	5287.00	5270	20231128	-23.06	2100	20230726	93.10	4820	-15.87	20240105	3190	27.12	20240201	5270	-23.06	20231128	2100	93.10	20230726	0.41	N	238090	500	122 억		287665	N	N	0	N	00	N
177	20240702	090947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4155	-25	5	-0.60	4289605	1034	0.92	4145	4190	4145	5430	2930	4180	4148.55	1.22	0	-61	4516	4347	4056	3887	3596	4432	3972	122	1250	500	2920	5	1	23541303	978	-7.14	0.79	12	0.00	-582.00	5287.00	5270	20231128	-21.16	2100	20230726	97.86	4820	-13.80	20240105	3190	30.25	20240201	5270	-21.16	20231128	2100	97.86	20230726	0.41	N	238090	500	122 억		287665	N	N	0	N	00	N
178	20240701	160943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4180	125	2	3.08	457773790	112345	994.38	4000	4225	3765	5270	2840	4055	4074.71	1.16	0	14693	4205	4130	4045	3970	3885	4167	4007	122	1215	500	2830	5	1	23541303	984	-7.18	0.79	12	0.48	-582.00	5287.00	5270	20231128	-20.68	2100	20230726	99.05	4820	-13.28	20240105	3190	31.03	20240201	5270	-20.68	20231128	2100	99.05	20230726	0.47	N	238090	500	122 억		272577	N	N	0	N	00	N
179	20240701	150945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4200	145	2	3.58	428777210	105424	933.12	4000	4220	3765	5270	2840	4055	4067.17	1.16	0	14067	4205	4130	4045	3970	3885	4167	4007	122	1215	500	2830	5	1	23541303	989	-7.22	0.79	12	0.45	-582.00	5287.00	5270	20231128	-20.30	2100	20230726	100.00	4820	-12.86	20240105	3190	31.66	20240201	5270	-20.30	20231128	2100	100.00	20230726	0.47	N	238090	500	122 억		272577	N	N	0	N	00	N
180	20240701	140944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4105	50	2	1.23	288607065	71858	636.02	4000	4165	3765	5270	2840	4055	4016.35	1.16	0	11392	4205	4130	4045	3970	3885	4167	4007	122	1215	500	2830	5	1	23541303	966	-7.05	0.78	12	0.31	-582.00	5287.00	5270	20231128	-22.11	2100	20230726	95.48	4820	-14.83	20240105	3190	28.68	20240201	5270	-22.11	20231128	2100	95.48	20230726	0.47	N	238090	500	122 억		272577	N	N	0	N	00	N
181	20240701	130944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4115	60	2	1.48	203672765	51334	454.36	4000	4130	3765	5270	2840	4055	3967.60	1.16	0	4844	4205	4130	4045	3970	3885	4167	4007	122	1215	500	2830	5	1	23541303	969	-7.07	0.78	12	0.22	-582.00	5287.00	5270	20231128	-21.92	2100	20230726	95.95	4820	-14.63	20240105	3190	29.00	20240201	5270	-21.92	20231128	2100	95.95	20230726	0.47	N	238090	500	122 억		272577	N	N	0	N	00	N
182	20240701	120944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3975	-80	5	-1.97	150306805	38175	337.89	4000	4015	3765	5270	2840	4055	3937.31	1.16	0	1151	4205	4130	4045	3970	3885	4167	4007	122	1215	500	2830	5	1	23541303	936	-6.83	0.75	12	0.16	-582.00	5287.00	5270	20231128	-24.57	2100	20230726	89.29	4820	-17.53	20240105	3190	24.61	20240201	5270	-24.57	20231128	2100	89.29	20230726	0.47	N	238090	500	122 억		272577	N	N	0	N	00	N
183	20240701	110941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3955	-100	5	-2.47	122501740	31120	275.45	4000	4015	3765	5270	2840	4055	3936.43	1.16	0	389	4205	4130	4045	3970	3885	4167	4007	122	1215	500	2830	5	1	23541303	931	-6.80	0.75	12	0.13	-582.00	5287.00	5270	20231128	-24.95	2100	20230726	88.33	4820	-17.95	20240105	3190	23.98	20240201	5270	-24.95	20231128	2100	88.33	20230726	0.47	N	238090	500	122 억		272577	N	N	0	N	00	N
184	20240701	100940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3890	-165	5	-4.07	105399225	26748	236.75	4000	4015	3765	5270	2840	4055	3940.45	1.16	0	287	4205	4130	4045	3970	3885	4167	4007	122	1215	500	2830	5	1	23541303	916	-6.68	0.74	12	0.11	-582.00	5287.00	5270	20231128	-26.19	2100	20230726	85.24	4820	-19.29	20240105	3190	21.94	20240201	5270	-26.19	20231128	2100	85.24	20230726	0.47	N	238090	500	122 억		272577	N	N	0	N	00	N
185	20240701	090939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	4010	-45	5	-1.11	9140675	2285	20.22	4000	4015	4000	5270	2840	4055	4000.30	1.16	0	506	4205	4130	4045	3970	3885	4167	4007	122	1215	500	2830	5	1	23541303	944	-6.89	0.76	12	0.01	-582.00	5287.00	5270	20231128	-23.91	2100	20230726	90.95	4820	-16.80	20240105	3190	25.71	20240201	5270	-23.91	20231128	2100	90.95	20230726	0.47	N	238090	500	122 억		272577	N	N	0	N	00	N