KissMeData/228340/price/prices-20240801.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	20240830	161002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2205	80	2	3.76	21801970	10186	78.37	2130	2205	2100	2760	1490	2125	2140.39	0.68	0	135	2251	2187	2156	2092	2061	2172	2077	100	635	500	1480	5	1	20000000	441	8.55	0.34	12	0.05	258.00	6404.00	3225	20230906	-31.63	1900	20240805	16.05	2705	-18.48	20240403	1900	16.05	20240805	3225	-31.63	20230906	1900	16.05	20240805	0.08	N	228340	500	100 억		136004	N	N	0	N	00	N
3	20240830	151013	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	15	2	0.71	17111475	8026	61.75	2130	2150	2100	2760	1490	2125	2132.01	0.68	0	209	2251	2187	2156	2092	2061	2172	2077	100	635	500	1480	5	1	20000000	428	8.29	0.33	12	0.04	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.08	N	228340	500	100 억		136004	N	N	0	N	00	N
4	20240830	141012	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2145	20	2	0.94	17045365	7995	61.51	2130	2150	2100	2760	1490	2125	2132.00	0.68	0	211	2251	2187	2156	2092	2061	2172	2077	100	635	500	1480	5	1	20000000	429	8.31	0.33	12	0.04	258.00	6404.00	3225	20230906	-33.49	1900	20240805	12.89	2705	-20.70	20240403	1900	12.89	20240805	3225	-33.49	20230906	1900	12.89	20240805	0.08	N	228340	500	100 억		136004	N	N	0	N	00	N
5	20240830	131005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2145	20	2	0.94	16710760	7839	60.31	2130	2150	2100	2760	1490	2125	2131.75	0.68	0	214	2251	2187	2156	2092	2061	2172	2077	100	635	500	1480	5	1	20000000	429	8.31	0.33	12	0.04	258.00	6404.00	3225	20230906	-33.49	1900	20240805	12.89	2705	-20.70	20240403	1900	12.89	20240805	3225	-33.49	20230906	1900	12.89	20240805	0.08	N	228340	500	100 억		136004	N	N	0	N	00	N
6	20240830	121010	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2145	20	2	0.94	16494135	7738	59.54	2130	2150	2100	2760	1490	2125	2131.58	0.68	0	214	2251	2187	2156	2092	2061	2172	2077	100	635	500	1480	5	1	20000000	429	8.31	0.33	12	0.04	258.00	6404.00	3225	20230906	-33.49	1900	20240805	12.89	2705	-20.70	20240403	1900	12.89	20240805	3225	-33.49	20230906	1900	12.89	20240805	0.08	N	228340	500	100 억		136004	N	N	0	N	00	N
7	20240830	111020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2120	-5	5	-0.24	15864030	7442	57.26	2130	2150	2100	2760	1490	2125	2131.69	0.68	0	313	2251	2187	2156	2092	2061	2172	2077	100	635	500	1480	5	1	20000000	424	8.22	0.33	12	0.04	258.00	6404.00	3225	20230906	-34.26	1900	20240805	11.58	2705	-21.63	20240403	1900	11.58	20240805	3225	-34.26	20230906	1900	11.58	20240805	0.08	N	228340	500	100 억		136004	N	N	0	N	00	N
8	20240830	101016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2125	0	3	0.00	6997615	3283	25.26	2130	2150	2125	2760	1490	2125	2131.47	0.68	0	159	2251	2187	2156	2092	2061	2172	2077	100	635	500	1480	5	1	20000000	425	8.24	0.33	12	0.02	258.00	6404.00	3225	20230906	-34.11	1900	20240805	11.84	2705	-21.44	20240403	1900	11.84	20240805	3225	-34.11	20230906	1900	11.84	20240805	0.08	N	228340	500	100 억		136004	N	N	0	N	00	N
9	20240830	091020	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2130	5	2	0.24	189330	89	0.68	2130	2130	2125	2760	1490	2125	2127.30	0.68	0	10	2251	2187	2156	2092	2061	2172	2077	100	635	500	1480	5	1	20000000	426	8.26	0.33	12	0.00	258.00	6404.00	3225	20230906	-33.95	1900	20240805	12.11	2705	-21.26	20240403	1900	12.11	20240805	3225	-33.95	20230906	1900	12.11	20240805	0.08	N	228340	500	100 억		136004	N	N	0	N	00	N
10	20240829	161018	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2125	-95	5	-4.28	28027165	12935	83.69	2205	2220	2125	2885	1555	2220	2166.90	0.68	0	-302	2283	2251	2198	2166	2113	2267	2182	100	665	500	1550	5	1	20000000	425	8.24	0.33	12	0.06	258.00	6404.00	3225	20230906	-34.11	1900	20240805	11.84	2705	-21.44	20240403	1900	11.84	20240805	3225	-34.11	20230906	1900	11.84	20240805	0.08	N	228340	500	100 억		136306	N	N	0	N	00	N
11	20240829	151028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2170	-50	5	-2.25	23189350	10671	69.05	2205	2220	2155	2885	1555	2220	2173.12	0.68	0	802	2283	2251	2198	2166	2113	2267	2182	100	665	500	1550	5	1	20000000	434	8.41	0.34	12	0.05	258.00	6404.00	3225	20230906	-32.71	1900	20240805	14.21	2705	-19.78	20240403	1900	14.21	20240805	3225	-32.71	20230906	1900	14.21	20240805	0.08	N	228340	500	100 억		136306	N	N	0	N	00	N
12	20240829	141027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2205	-15	5	-0.68	20650935	9504	61.49	2205	2220	2155	2885	1555	2220	2172.87	0.68	0	-292	2283	2251	2198	2166	2113	2267	2182	100	665	500	1550	5	1	20000000	441	8.55	0.34	12	0.05	258.00	6404.00	3225	20230906	-31.63	1900	20240805	16.05	2705	-18.48	20240403	1900	16.05	20240805	3225	-31.63	20230906	1900	16.05	20240805	0.08	N	228340	500	100 억		136306	N	N	0	N	00	N
13	20240829	131028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2195	-25	5	-1.13	17466210	8050	52.09	2205	2220	2155	2885	1555	2220	2169.72	0.68	0	-29	2283	2251	2198	2166	2113	2267	2182	100	665	500	1550	5	1	20000000	439	8.51	0.34	12	0.04	258.00	6404.00	3225	20230906	-31.94	1900	20240805	15.53	2705	-18.85	20240403	1900	15.53	20240805	3225	-31.94	20230906	1900	15.53	20240805	0.08	N	228340	500	100 억		136306	N	N	0	N	00	N
14	20240829	121028	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2175	-45	5	-2.03	15168915	7001	45.30	2205	2220	2155	2885	1555	2220	2166.68	0.68	0	-21	2283	2251	2198	2166	2113	2267	2182	100	665	500	1550	5	1	20000000	435	8.43	0.34	12	0.04	258.00	6404.00	3225	20230906	-32.56	1900	20240805	14.47	2705	-19.59	20240403	1900	14.47	20240805	3225	-32.56	20230906	1900	14.47	20240805	0.08	N	228340	500	100 억		136306	N	N	0	N	00	N
15	20240829	111027	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2220	0	3	0.00	2345065	1061	6.87	2205	2220	2190	2885	1555	2220	2210.24	0.68	0	-255	2283	2251	2198	2166	2113	2267	2182	100	665	500	1550	5	1	20000000	444	8.60	0.35	12	0.01	258.00	6404.00	3225	20230906	-31.16	1900	20240805	16.84	2705	-17.93	20240403	1900	16.84	20240805	3225	-31.16	20230906	1900	16.84	20240805	0.08	N	228340	500	100 억		136306	N	N	0	N	00	N
16	20240829	101022	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	-5	5	-0.23	2063730	934	6.04	2205	2215	2190	2885	1555	2220	2209.56	0.68	0	-251	2283	2251	2198	2166	2113	2267	2182	100	665	500	1550	5	1	20000000	443	8.59	0.35	12	0.00	258.00	6404.00	3225	20230906	-31.32	1900	20240805	16.58	2705	-18.11	20240403	1900	16.58	20240805	3225	-31.32	20230906	1900	16.58	20240805	0.08	N	228340	500	100 억		136306	N	N	0	N	00	N
17	20240829	091025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	-5	5	-0.23	450020	204	1.32	2205	2215	2205	2885	1555	2220	2205.98	0.68	0	-60	2283	2251	2198	2166	2113	2267	2182	100	665	500	1550	5	1	20000000	443	8.59	0.35	12	0.00	258.00	6404.00	3225	20230906	-31.32	1900	20240805	16.58	2705	-18.11	20240403	1900	16.58	20240805	3225	-31.32	20230906	1900	16.58	20240805	0.08	N	228340	500	100 억		136306	N	N	0	N	00	N
18	20240828	160952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2220	65	2	3.02	33832005	15355	272.25	2155	2230	2145	2800	1510	2155	2203.32	0.69	0	-1177	2195	2175	2140	2120	2085	2185	2130	100	645	500	1500	5	1	20000000	444	8.60	0.35	12	0.08	258.00	6404.00	3225	20230906	-31.16	1900	20240805	16.84	2705	-17.93	20240403	1900	16.84	20240805	3225	-31.16	20230906	1900	16.84	20240805	0.08	N	228340	500	100 억		137413	N	N	0	N	00	N
19	20240828	151000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2195	40	2	1.86	24903160	11321	200.73	2155	2230	2145	2800	1510	2155	2199.73	0.69	0	-886	2195	2175	2140	2120	2085	2185	2130	100	645	500	1500	5	1	20000000	439	8.51	0.34	12	0.06	258.00	6404.00	3225	20230906	-31.94	1900	20240805	15.53	2705	-18.85	20240403	1900	15.53	20240805	3225	-31.94	20230906	1900	15.53	20240805	0.08	N	228340	500	100 억		137413	N	N	0	N	00	N
20	20240828	141003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2210	55	2	2.55	17660275	8026	142.30	2155	2230	2145	2800	1510	2155	2200.38	0.69	0	-644	2195	2175	2140	2120	2085	2185	2130	100	645	500	1500	5	1	20000000	442	8.57	0.35	12	0.04	258.00	6404.00	3225	20230906	-31.47	1900	20240805	16.32	2705	-18.30	20240403	1900	16.32	20240805	3225	-31.47	20230906	1900	16.32	20240805	0.08	N	228340	500	100 억		137413	N	N	0	N	00	N
21	20240828	130958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2215	60	2	2.78	16329920	7425	131.65	2155	2230	2145	2800	1510	2155	2199.32	0.69	0	-576	2195	2175	2140	2120	2085	2185	2130	100	645	500	1500	5	1	20000000	443	8.59	0.35	12	0.04	258.00	6404.00	3225	20230906	-31.32	1900	20240805	16.58	2705	-18.11	20240403	1900	16.58	20240805	3225	-31.32	20230906	1900	16.58	20240805	0.08	N	228340	500	100 억		137413	N	N	0	N	00	N
22	20240828	120957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2210	55	2	2.55	13216260	6009	106.54	2155	2230	2145	2800	1510	2155	2199.41	0.69	0	-468	2195	2175	2140	2120	2085	2185	2130	100	645	500	1500	5	1	20000000	442	8.57	0.35	12	0.03	258.00	6404.00	3225	20230906	-31.47	1900	20240805	16.32	2705	-18.30	20240403	1900	16.32	20240805	3225	-31.47	20230906	1900	16.32	20240805	0.08	N	228340	500	100 억		137413	N	N	0	N	00	N
23	20240828	110957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2225	70	2	3.25	10394900	4730	83.87	2155	2230	2145	2800	1510	2155	2197.65	0.69	0	-95	2195	2175	2140	2120	2085	2185	2130	100	645	500	1500	5	1	20000000	445	8.62	0.35	12	0.02	258.00	6404.00	3225	20230906	-31.01	1900	20240805	17.11	2705	-17.74	20240403	1900	17.11	20240805	3225	-31.01	20230906	1900	17.11	20240805	0.08	N	228340	500	100 억		137413	N	N	0	N	00	N
24	20240828	101025	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2155	0	3	0.00	260720	121	2.15	2155	2155	2145	2800	1510	2155	2154.71	0.69	0	-3	2195	2175	2140	2120	2085	2185	2130	100	645	500	1500	5	1	20000000	431	8.35	0.34	12	0.00	258.00	6404.00	3225	20230906	-33.18	1900	20240805	13.42	2705	-20.33	20240403	1900	13.42	20240805	3225	-33.18	20230906	1900	13.42	20240805	0.08	N	228340	500	100 억		137413	N	N	0	N	00	N
25	20240828	091014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2155	0	3	0.00	23700	11	0.20	2155	2155	2150	2800	1510	2155	2154.55	0.69	0	-1	2195	2175	2140	2120	2085	2185	2130	100	645	500	1500	5	1	20000000	431	8.35	0.34	12	0.00	258.00	6404.00	3225	20230906	-33.18	1900	20240805	13.42	2705	-20.33	20240403	1900	13.42	20240805	3225	-33.18	20230906	1900	13.42	20240805	0.08	N	228340	500	100 억		137413	N	N	0	N	00	N
26	20240827	160953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2155	-10	5	-0.46	12080005	5640	195.09	2150	2160	2105	2810	1520	2165	2141.83	0.69	0	-62	2198	2181	2153	2136	2108	2190	2145	100	645	500	1510	5	1	20000000	431	8.35	0.34	12	0.03	258.00	6404.00	3225	20230906	-33.18	1900	20240805	13.42	2705	-20.33	20240403	1900	13.42	20240805	3225	-33.18	20230906	1900	13.42	20240805	0.08	N	228340	500	100 억		137496	N	N	0	N	00	N
27	20240827	150958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2120	-45	5	-2.08	5454550	2551	88.24	2150	2160	2105	2810	1520	2165	2138.20	0.69	0	-9	2198	2181	2153	2136	2108	2190	2145	100	645	500	1510	5	1	20000000	424	8.22	0.33	12	0.01	258.00	6404.00	3225	20230906	-34.26	1900	20240805	11.58	2705	-21.63	20240403	1900	11.58	20240805	3225	-34.26	20230906	1900	11.58	20240805	0.08	N	228340	500	100 억		137496	N	N	0	N	00	N
28	20240827	141002	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2125	-40	5	-1.85	5256860	2458	85.02	2150	2160	2105	2810	1520	2165	2138.67	0.69	0	-5	2198	2181	2153	2136	2108	2190	2145	100	645	500	1510	5	1	20000000	425	8.24	0.33	12	0.01	258.00	6404.00	3225	20230906	-34.11	1900	20240805	11.84	2705	-21.44	20240403	1900	11.84	20240805	3225	-34.11	20230906	1900	11.84	20240805	0.08	N	228340	500	100 억		137496	N	N	0	N	00	N
29	20240827	131004	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2135	-30	5	-1.39	4640880	2169	75.03	2150	2160	2105	2810	1520	2165	2139.64	0.69	0	-51	2198	2181	2153	2136	2108	2190	2145	100	645	500	1510	5	1	20000000	427	8.28	0.33	12	0.01	258.00	6404.00	3225	20230906	-33.80	1900	20240805	12.37	2705	-21.07	20240403	1900	12.37	20240805	3225	-33.80	20230906	1900	12.37	20240805	0.08	N	228340	500	100 억		137496	N	N	0	N	00	N
30	20240827	121005	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2155	-10	5	-0.46	3877800	1814	62.75	2150	2160	2105	2810	1520	2165	2137.71	0.69	0	-47	2198	2181	2153	2136	2108	2190	2145	100	645	500	1510	5	1	20000000	431	8.35	0.34	12	0.01	258.00	6404.00	3225	20230906	-33.18	1900	20240805	13.42	2705	-20.33	20240403	1900	13.42	20240805	3225	-33.18	20230906	1900	13.42	20240805	0.08	N	228340	500	100 억		137496	N	N	0	N	00	N
31	20240827	111001	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2145	-20	5	-0.92	3383450	1583	54.76	2150	2160	2105	2810	1520	2165	2137.37	0.69	0	-39	2198	2181	2153	2136	2108	2190	2145	100	645	500	1510	5	1	20000000	429	8.31	0.33	12	0.01	258.00	6404.00	3225	20230906	-33.49	1900	20240805	12.89	2705	-20.70	20240403	1900	12.89	20240805	3225	-33.49	20230906	1900	12.89	20240805	0.08	N	228340	500	100 억		137496	N	N	0	N	00	N
32	20240827	100959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2150	-15	5	-0.69	2887190	1351	46.73	2150	2160	2105	2810	1520	2165	2137.08	0.69	0	-35	2198	2181	2153	2136	2108	2190	2145	100	645	500	1510	5	1	20000000	430	8.33	0.34	12	0.01	258.00	6404.00	3225	20230906	-33.33	1900	20240805	13.16	2705	-20.52	20240403	1900	13.16	20240805	3225	-33.33	20230906	1900	13.16	20240805	0.08	N	228340	500	100 억		137496	N	N	0	N	00	N
33	20240827	091000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2130	-35	5	-1.62	1406330	661	22.86	2150	2150	2105	2810	1520	2165	2127.58	0.69	0	22	2198	2181	2153	2136	2108	2190	2145	100	645	500	1510	5	1	20000000	426	8.26	0.33	12	0.00	258.00	6404.00	3225	20230906	-33.95	1900	20240805	12.11	2705	-21.26	20240403	1900	12.11	20240805	3225	-33.95	20230906	1900	12.11	20240805	0.08	N	228340	500	100 억		137496	N	N	0	N	00	N
34	20240826	160944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2165	5	2	0.23	6213245	2891	19.49	2150	2170	2125	2805	1515	2160	2149.17	0.69	0	-200	2236	2197	2146	2107	2056	2217	2127	100	645	500	1510	5	1	20000000	433	8.39	0.34	12	0.01	258.00	6404.00	3225	20230906	-32.87	1900	20240805	13.95	2705	-19.96	20240403	1900	13.95	20240805	3225	-32.87	20230906	1900	13.95	20240805	0.08	N	228340	500	100 억		137664	N	N	0	N	00	N
35	20240826	150954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2165	5	2	0.23	6068230	2824	19.03	2150	2170	2125	2805	1515	2160	2148.81	0.69	0	-191	2236	2197	2146	2107	2056	2217	2127	100	645	500	1510	5	1	20000000	433	8.39	0.34	12	0.01	258.00	6404.00	3225	20230906	-32.87	1900	20240805	13.95	2705	-19.96	20240403	1900	13.95	20240805	3225	-32.87	20230906	1900	13.95	20240805	0.08	N	228340	500	100 억		137664	N	N	0	N	00	N
36	20240826	140957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2155	-5	5	-0.23	6059585	2820	19.01	2150	2170	2125	2805	1515	2160	2148.79	0.69	0	-189	2236	2197	2146	2107	2056	2217	2127	100	645	500	1510	5	1	20000000	431	8.35	0.34	12	0.01	258.00	6404.00	3225	20230906	-33.18	1900	20240805	13.42	2705	-20.33	20240403	1900	13.42	20240805	3225	-33.18	20230906	1900	13.42	20240805	0.08	N	228340	500	100 억		137664	N	N	0	N	00	N
37	20240826	130957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2155	-5	5	-0.23	5826670	2712	18.28	2150	2160	2125	2805	1515	2160	2148.48	0.69	0	-187	2236	2197	2146	2107	2056	2217	2127	100	645	500	1510	5	1	20000000	431	8.35	0.34	12	0.01	258.00	6404.00	3225	20230906	-33.18	1900	20240805	13.42	2705	-20.33	20240403	1900	13.42	20240805	3225	-33.18	20230906	1900	13.42	20240805	0.08	N	228340	500	100 억		137664	N	N	0	N	00	N
38	20240826	120951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2155	-5	5	-0.23	5537265	2578	17.38	2150	2155	2125	2805	1515	2160	2147.89	0.69	0	-159	2236	2197	2146	2107	2056	2217	2127	100	645	500	1510	5	1	20000000	431	8.35	0.34	12	0.01	258.00	6404.00	3225	20230906	-33.18	1900	20240805	13.42	2705	-20.33	20240403	1900	13.42	20240805	3225	-33.18	20230906	1900	13.42	20240805	0.08	N	228340	500	100 억		137664	N	N	0	N	00	N
39	20240826	110955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2135	-25	5	-1.16	3762660	1753	11.82	2150	2155	2125	2805	1515	2160	2146.41	0.69	0	-131	2236	2197	2146	2107	2056	2217	2127	100	645	500	1510	5	1	20000000	427	8.28	0.33	12	0.01	258.00	6404.00	3225	20230906	-33.80	1900	20240805	12.37	2705	-21.07	20240403	1900	12.37	20240805	3225	-33.80	20230906	1900	12.37	20240805	0.08	N	228340	500	100 억		137664	N	N	0	N	00	N
40	20240826	100957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2155	-5	5	-0.23	844385	394	2.66	2150	2155	2125	2805	1515	2160	2143.11	0.69	0	-109	2236	2197	2146	2107	2056	2217	2127	100	645	500	1510	5	1	20000000	431	8.35	0.34	12	0.00	258.00	6404.00	3225	20230906	-33.18	1900	20240805	13.42	2705	-20.33	20240403	1900	13.42	20240805	3225	-33.18	20230906	1900	13.42	20240805	0.08	N	228340	500	100 억		137664	N	N	0	N	00	N
41	20240826	090951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2135	-25	5	-1.16	283520	132	0.89	2150	2150	2135	2805	1515	2160	2147.88	0.69	0	-5	2236	2197	2146	2107	2056	2217	2127	100	645	500	1510	5	1	20000000	427	8.28	0.33	12	0.00	258.00	6404.00	3225	20230906	-33.80	1900	20240805	12.37	2705	-21.07	20240403	1900	12.37	20240805	3225	-33.80	20230906	1900	12.37	20240805	0.08	N	228340	500	100 억		137664	N	N	0	N	00	N
42	20240823	160946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2160	-10	5	-0.46	31529740	14821	127.12	2150	2185	2095	2820	1520	2170	2127.37	0.69	0	-828	2233	2201	2163	2131	2093	2217	2147	100	650	500	1510	5	1	20000000	432	8.37	0.34	12	0.07	258.00	6404.00	3225	20230906	-33.02	1900	20240805	13.68	2705	-20.15	20240403	1900	13.68	20240805	3225	-33.02	20230906	1900	13.68	20240805	0.08	N	228340	500	100 억		138506	N	N	0	N	00	N
43	20240823	150954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2120	-50	5	-2.30	30982550	14567	124.94	2150	2185	2095	2820	1520	2170	2126.90	0.69	0	-761	2233	2201	2163	2131	2093	2217	2147	100	650	500	1510	5	1	20000000	424	8.22	0.33	12	0.07	258.00	6404.00	3225	20230906	-34.26	1900	20240805	11.58	2705	-21.63	20240403	1900	11.58	20240805	3225	-34.26	20230906	1900	11.58	20240805	0.08	N	228340	500	100 억		138506	N	N	0	N	00	N
44	20240823	140954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2180	10	2	0.46	27142405	12765	109.49	2150	2185	2095	2820	1520	2170	2126.31	0.69	0	-742	2233	2201	2163	2131	2093	2217	2147	100	650	500	1510	5	1	20000000	436	8.45	0.34	12	0.06	258.00	6404.00	3225	20230906	-32.40	1900	20240805	14.74	2705	-19.41	20240403	1900	14.74	20240805	3225	-32.40	20230906	1900	14.74	20240805	0.08	N	228340	500	100 억		138506	N	N	0	N	00	N
45	20240823	130953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2175	5	2	0.23	25575885	12046	103.32	2150	2185	2095	2820	1520	2170	2123.18	0.69	0	-627	2233	2201	2163	2131	2093	2217	2147	100	650	500	1510	5	1	20000000	435	8.43	0.34	12	0.06	258.00	6404.00	3225	20230906	-32.56	1900	20240805	14.47	2705	-19.59	20240403	1900	14.47	20240805	3225	-32.56	20230906	1900	14.47	20240805	0.08	N	228340	500	100 억		138506	N	N	0	N	00	N
46	20240823	120952	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2120	-50	5	-2.30	23108935	10900	93.49	2150	2185	2095	2820	1520	2170	2120.09	0.69	0	404	2233	2201	2163	2131	2093	2217	2147	100	650	500	1510	5	1	20000000	424	8.22	0.33	12	0.05	258.00	6404.00	3225	20230906	-34.26	1900	20240805	11.58	2705	-21.63	20240403	1900	11.58	20240805	3225	-34.26	20230906	1900	11.58	20240805	0.08	N	228340	500	100 억		138506	N	N	0	N	00	N
47	20240823	110949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2155	-15	5	-0.69	21886295	10325	88.56	2150	2185	2095	2820	1520	2170	2119.74	0.69	0	526	2233	2201	2163	2131	2093	2217	2147	100	650	500	1510	5	1	20000000	431	8.35	0.34	12	0.05	258.00	6404.00	3225	20230906	-33.18	1900	20240805	13.42	2705	-20.33	20240403	1900	13.42	20240805	3225	-33.18	20230906	1900	13.42	20240805	0.08	N	228340	500	100 억		138506	N	N	0	N	00	N
48	20240823	100953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2130	-40	5	-1.84	17244650	8150	69.90	2150	2165	2095	2820	1520	2170	2115.91	0.69	0	887	2233	2201	2163	2131	2093	2217	2147	100	650	500	1510	5	1	20000000	426	8.26	0.33	12	0.04	258.00	6404.00	3225	20230906	-33.95	1900	20240805	12.11	2705	-21.26	20240403	1900	12.11	20240805	3225	-33.95	20230906	1900	12.11	20240805	0.08	N	228340	500	100 억		138506	N	N	0	N	00	N
49	20240823	090953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2130	-40	5	-1.84	6743670	3182	27.29	2150	2165	2110	2820	1520	2170	2119.32	0.69	0	1234	2233	2201	2163	2131	2093	2217	2147	100	650	500	1510	5	1	20000000	426	8.26	0.33	12	0.02	258.00	6404.00	3225	20230906	-33.95	1900	20240805	12.11	2705	-21.26	20240403	1900	12.11	20240805	3225	-33.95	20230906	1900	12.11	20240805	0.08	N	228340	500	100 억		138506	N	N	0	N	00	N
50	20240822	160947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2170	0	3	0.00	25070620	11659	77.44	2150	2195	2125	2820	1520	2170	2150.32	0.70	0	-1315	2216	2192	2146	2122	2076	2205	2135	100	650	500	1510	5	1	20000000	434	8.41	0.34	12	0.06	258.00	6404.00	3225	20230906	-32.71	1900	20240805	14.21	2705	-19.78	20240403	1900	14.21	20240805	3225	-32.71	20230906	1900	14.21	20240805	0.08	N	228340	500	100 억		139821	N	N	0	N	00	N
51	20240822	150954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2170	0	3	0.00	24517500	11402	75.73	2150	2195	2125	2820	1520	2170	2150.28	0.70	0	-1166	2216	2192	2146	2122	2076	2205	2135	100	650	500	1510	5	1	20000000	434	8.41	0.34	12	0.06	258.00	6404.00	3225	20230906	-32.71	1900	20240805	14.21	2705	-19.78	20240403	1900	14.21	20240805	3225	-32.71	20230906	1900	14.21	20240805	0.08	N	228340	500	100 억		139821	N	N	0	N	00	N
52	20240822	140955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2150	-20	5	-0.92	22171450	10310	68.48	2150	2195	2125	2820	1520	2170	2150.48	0.70	0	-1222	2216	2192	2146	2122	2076	2205	2135	100	650	500	1510	5	1	20000000	430	8.33	0.34	12	0.05	258.00	6404.00	3225	20230906	-33.33	1900	20240805	13.16	2705	-20.52	20240403	1900	13.16	20240805	3225	-33.33	20230906	1900	13.16	20240805	0.08	N	228340	500	100 억		139821	N	N	0	N	00	N
53	20240822	130955	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2190	20	2	0.92	17789270	8285	55.03	2150	2195	2125	2820	1520	2170	2147.17	0.70	0	-1365	2216	2192	2146	2122	2076	2205	2135	100	650	500	1510	5	1	20000000	438	8.49	0.34	12	0.04	258.00	6404.00	3225	20230906	-32.09	1900	20240805	15.26	2705	-19.04	20240403	1900	15.26	20240805	3225	-32.09	20230906	1900	15.26	20240805	0.08	N	228340	500	100 억		139821	N	N	0	N	00	N
54	20240822	120959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2155	-15	5	-0.69	9259095	4323	28.71	2150	2195	2125	2820	1520	2170	2141.82	0.70	0	230	2216	2192	2146	2122	2076	2205	2135	100	650	500	1510	5	1	20000000	431	8.35	0.34	12	0.02	258.00	6404.00	3225	20230906	-33.18	1900	20240805	13.42	2705	-20.33	20240403	1900	13.42	20240805	3225	-33.18	20230906	1900	13.42	20240805	0.08	N	228340	500	100 억		139821	N	N	0	N	00	N
55	20240822	110949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2160	-10	5	-0.46	9060835	4231	28.10	2150	2195	2125	2820	1520	2170	2141.54	0.70	0	238	2216	2192	2146	2122	2076	2205	2135	100	650	500	1510	5	1	20000000	432	8.37	0.34	12	0.02	258.00	6404.00	3225	20230906	-33.02	1900	20240805	13.68	2705	-20.15	20240403	1900	13.68	20240805	3225	-33.02	20230906	1900	13.68	20240805	0.08	N	228340	500	100 억		139821	N	N	0	N	00	N
56	20240822	100949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2165	-5	5	-0.23	8003535	3735	24.81	2150	2195	2125	2820	1520	2170	2142.85	0.70	0	220	2216	2192	2146	2122	2076	2205	2135	100	650	500	1510	5	1	20000000	433	8.39	0.34	12	0.02	258.00	6404.00	3225	20230906	-32.87	1900	20240805	13.95	2705	-19.96	20240403	1900	13.95	20240805	3225	-32.87	20230906	1900	13.95	20240805	0.08	N	228340	500	100 억		139821	N	N	0	N	00	N
57	20240822	090949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2170	0	3	0.00	2128880	984	6.54	2150	2195	2150	2820	1520	2170	2163.50	0.70	0	232	2216	2192	2146	2122	2076	2205	2135	100	650	500	1510	5	1	20000000	434	8.41	0.34	12	0.00	258.00	6404.00	3225	20230906	-32.71	1900	20240805	14.21	2705	-19.78	20240403	1900	14.21	20240805	3225	-32.71	20230906	1900	14.21	20240805	0.08	N	228340	500	100 억		139821	N	N	0	N	00	N
58	20240821	160944	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2170	30	2	1.40	31859120	15055	205.44	2120	2170	2100	2780	1500	2140	2116.07	0.68	0	2945	2196	2167	2141	2112	2086	2182	2127	100	640	500	1490	5	1	20000000	434	8.41	0.34	12	0.08	258.00	6404.00	3225	20230906	-32.71	1900	20240805	14.21	2705	-19.78	20240403	1900	14.21	20240805	3225	-32.71	20230906	1900	14.21	20240805	0.07	N	228340	500	100 억		136876	N	N	0	N	00	N
59	20240821	150957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2150	10	2	0.47	30990675	14653	199.96	2120	2155	2100	2780	1500	2140	2114.97	0.68	0	2998	2196	2167	2141	2112	2086	2182	2127	100	640	500	1490	5	1	20000000	430	8.33	0.34	12	0.07	258.00	6404.00	3225	20230906	-33.33	1900	20240805	13.16	2705	-20.52	20240403	1900	13.16	20240805	3225	-33.33	20230906	1900	13.16	20240805	0.07	N	228340	500	100 억		136876	N	N	0	N	00	N
60	20240821	140954	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2150	10	2	0.47	30013370	14198	193.75	2120	2150	2100	2780	1500	2140	2113.92	0.68	0	3001	2196	2167	2141	2112	2086	2182	2127	100	640	500	1490	5	1	20000000	430	8.33	0.34	12	0.07	258.00	6404.00	3225	20230906	-33.33	1900	20240805	13.16	2705	-20.52	20240403	1900	13.16	20240805	3225	-33.33	20230906	1900	13.16	20240805	0.07	N	228340	500	100 억		136876	N	N	0	N	00	N
61	20240821	131000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2145	5	2	0.23	29919200	14154	193.15	2120	2145	2100	2780	1500	2140	2113.83	0.68	0	3011	2196	2167	2141	2112	2086	2182	2127	100	640	500	1490	5	1	20000000	429	8.31	0.33	12	0.07	258.00	6404.00	3225	20230906	-33.49	1900	20240805	12.89	2705	-20.70	20240403	1900	12.89	20240805	3225	-33.49	20230906	1900	12.89	20240805	0.07	N	228340	500	100 억		136876	N	N	0	N	00	N
62	20240821	120959	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2115	-25	5	-1.17	26090190	12361	168.68	2120	2140	2100	2780	1500	2140	2110.69	0.68	0	3305	2196	2167	2141	2112	2086	2182	2127	100	640	500	1490	5	1	20000000	423	8.20	0.33	12	0.06	258.00	6404.00	3225	20230906	-34.42	1900	20240805	11.32	2705	-21.81	20240403	1900	11.32	20240805	3225	-34.42	20230906	1900	11.32	20240805	0.07	N	228340	500	100 억		136876	N	N	0	N	00	N
63	20240821	110953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2115	-25	5	-1.17	14315225	6763	92.29	2120	2140	2100	2780	1500	2140	2116.70	0.68	0	1408	2196	2167	2141	2112	2086	2182	2127	100	640	500	1490	5	1	20000000	423	8.20	0.33	12	0.03	258.00	6404.00	3225	20230906	-34.42	1900	20240805	11.32	2705	-21.81	20240403	1900	11.32	20240805	3225	-34.42	20230906	1900	11.32	20240805	0.07	N	228340	500	100 억		136876	N	N	0	N	00	N
64	20240821	100958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	0	3	0.00	8026675	3783	51.62	2120	2140	2100	2780	1500	2140	2121.78	0.68	0	-97	2196	2167	2141	2112	2086	2182	2127	100	640	500	1490	5	1	20000000	428	8.29	0.33	12	0.02	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.07	N	228340	500	100 억		136876	N	N	0	N	00	N
65	20240821	090950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2120	-20	5	-0.93	2237900	1046	14.27	2120	2140	2120	2780	1500	2140	2139.48	0.68	0	-43	2196	2167	2141	2112	2086	2182	2127	100	640	500	1490	5	1	20000000	424	8.22	0.33	12	0.01	258.00	6404.00	3225	20230906	-34.26	1900	20240805	11.58	2705	-21.63	20240403	1900	11.58	20240805	3225	-34.26	20230906	1900	11.58	20240805	0.07	N	228340	500	100 억		136876	N	N	0	N	00	N
66	20240820	160938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	5	2	0.23	15291040	7171	50.89	2120	2170	2115	2775	1495	2135	2132.34	0.68	0	244	2268	2201	2168	2101	2068	2185	2085	100	640	500	1490	5	1	20000000	428	8.29	0.33	12	0.04	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.07	N	228340	500	100 억		136574	N	N	0	N	00	N
67	20240820	150949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	5	2	0.23	12822010	6012	42.66	2120	2170	2115	2775	1495	2135	2132.74	0.68	0	246	2268	2201	2168	2101	2068	2185	2085	100	640	500	1490	5	1	20000000	428	8.29	0.33	12	0.03	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.07	N	228340	500	100 억		136574	N	N	0	N	00	N
68	20240820	140947	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2145	10	2	0.47	11204840	5251	37.26	2120	2170	2115	2775	1495	2135	2133.85	0.68	0	248	2268	2201	2168	2101	2068	2185	2085	100	640	500	1490	5	1	20000000	429	8.31	0.33	12	0.03	258.00	6404.00	3225	20230906	-33.49	1900	20240805	12.89	2705	-20.70	20240403	1900	12.89	20240805	3225	-33.49	20230906	1900	12.89	20240805	0.07	N	228340	500	100 억		136574	N	N	0	N	00	N
69	20240820	130949	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	5	2	0.23	10860985	5090	36.12	2120	2170	2115	2775	1495	2135	2133.79	0.68	0	299	2268	2201	2168	2101	2068	2185	2085	100	640	500	1490	5	1	20000000	428	8.29	0.33	12	0.03	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.07	N	228340	500	100 억		136574	N	N	0	N	00	N
70	20240820	120943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2120	-15	5	-0.70	5515455	2580	18.31	2120	2170	2115	2775	1495	2135	2137.77	0.68	0	301	2268	2201	2168	2101	2068	2185	2085	100	640	500	1490	5	1	20000000	424	8.22	0.33	12	0.01	258.00	6404.00	3225	20230906	-34.26	1900	20240805	11.58	2705	-21.63	20240403	1900	11.58	20240805	3225	-34.26	20230906	1900	11.58	20240805	0.07	N	228340	500	100 억		136574	N	N	0	N	00	N
71	20240820	110941	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	5	2	0.23	3011240	1409	10.00	2120	2170	2115	2775	1495	2135	2137.15	0.68	0	340	2268	2201	2168	2101	2068	2185	2085	100	640	500	1490	5	1	20000000	428	8.29	0.33	12	0.01	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.07	N	228340	500	100 억		136574	N	N	0	N	00	N
72	20240820	100939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2155	20	2	0.94	2330725	1089	7.73	2120	2170	2115	2775	1495	2135	2140.24	0.68	0	320	2268	2201	2168	2101	2068	2185	2085	100	640	500	1490	5	1	20000000	431	8.35	0.34	12	0.01	258.00	6404.00	3225	20230906	-33.18	1900	20240805	13.42	2705	-20.33	20240403	1900	13.42	20240805	3225	-33.18	20230906	1900	13.42	20240805	0.07	N	228340	500	100 억		136574	N	N	0	N	00	N
73	20240820	090942	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	5	2	0.23	1132260	531	3.77	2120	2140	2120	2775	1495	2135	2132.32	0.68	0	369	2268	2201	2168	2101	2068	2185	2085	100	640	500	1490	5	1	20000000	428	8.29	0.33	12	0.00	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.07	N	228340	500	100 억		136574	N	N	0	N	00	N
74	20240819	160930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2135	-45	5	-2.06	30717975	14092	227.62	2160	2235	2135	2830	1530	2180	2179.82	0.71	0	-5263	2240	2210	2160	2130	2080	2225	2145	100	650	500	1520	5	1	20000000	427	8.28	0.33	12	0.07	258.00	6404.00	3225	20230906	-33.80	1900	20240805	12.37	2705	-21.07	20240403	1900	12.37	20240805	3225	-33.80	20230906	1900	12.37	20240805	0.09	N	228340	500	100 억		141837	N	N	0	N	00	N
75	20240819	150940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2145	-35	5	-1.61	27392705	12536	202.49	2160	2235	2135	2830	1530	2180	2185.12	0.71	0	-5037	2240	2210	2160	2130	2080	2225	2145	100	650	500	1520	5	1	20000000	429	8.31	0.33	12	0.06	258.00	6404.00	3225	20230906	-33.49	1900	20240805	12.89	2705	-20.70	20240403	1900	12.89	20240805	3225	-33.49	20230906	1900	12.89	20240805	0.09	N	228340	500	100 억		141837	N	N	0	N	00	N
76	20240819	140940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2160	-20	5	-0.92	26328000	12042	194.51	2160	2235	2135	2830	1530	2180	2186.35	0.71	0	-4970	2240	2210	2160	2130	2080	2225	2145	100	650	500	1520	5	1	20000000	432	8.37	0.34	12	0.06	258.00	6404.00	3225	20230906	-33.02	1900	20240805	13.68	2705	-20.15	20240403	1900	13.68	20240805	3225	-33.02	20230906	1900	13.68	20240805	0.09	N	228340	500	100 억		141837	N	N	0	N	00	N
77	20240819	130936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2160	-20	5	-0.92	24211325	11062	178.68	2160	2235	2135	2830	1530	2180	2188.69	0.71	0	-4970	2240	2210	2160	2130	2080	2225	2145	100	650	500	1520	5	1	20000000	432	8.37	0.34	12	0.06	258.00	6404.00	3225	20230906	-33.02	1900	20240805	13.68	2705	-20.15	20240403	1900	13.68	20240805	3225	-33.02	20230906	1900	13.68	20240805	0.09	N	228340	500	100 억		141837	N	N	0	N	00	N
78	20240819	120936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2175	-5	5	-0.23	23442355	10706	172.93	2160	2235	2135	2830	1530	2180	2189.65	0.71	0	-5180	2240	2210	2160	2130	2080	2225	2145	100	650	500	1520	5	1	20000000	435	8.43	0.34	12	0.05	258.00	6404.00	3225	20230906	-32.56	1900	20240805	14.47	2705	-19.59	20240403	1900	14.47	20240805	3225	-32.56	20230906	1900	14.47	20240805	0.09	N	228340	500	100 억		141837	N	N	0	N	00	N
79	20240819	110937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2165	-15	5	-0.69	21710970	9906	160.01	2160	2235	2135	2830	1530	2180	2191.70	0.71	0	-4690	2240	2210	2160	2130	2080	2225	2145	100	650	500	1520	5	1	20000000	433	8.39	0.34	12	0.05	258.00	6404.00	3225	20230906	-32.87	1900	20240805	13.95	2705	-19.96	20240403	1900	13.95	20240805	3225	-32.87	20230906	1900	13.95	20240805	0.09	N	228340	500	100 억		141837	N	N	0	N	00	N
80	20240819	100938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2175	-5	5	-0.23	5957405	2780	44.90	2160	2180	2135	2830	1530	2180	2142.95	0.71	0	-237	2240	2210	2160	2130	2080	2225	2145	100	650	500	1520	5	1	20000000	435	8.43	0.34	12	0.01	258.00	6404.00	3225	20230906	-32.56	1900	20240805	14.47	2705	-19.59	20240403	1900	14.47	20240805	3225	-32.56	20230906	1900	14.47	20240805	0.09	N	228340	500	100 억		141837	N	N	0	N	00	N
81	20240819	090936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2180	0	3	0.00	365715	168	2.71	2160	2180	2155	2830	1530	2180	2176.88	0.71	0	-141	2240	2210	2160	2130	2080	2225	2145	100	650	500	1520	5	1	20000000	436	8.45	0.34	12	0.00	258.00	6404.00	3225	20230906	-32.40	1900	20240805	14.74	2705	-19.41	20240403	1900	14.74	20240805	3225	-32.40	20230906	1900	14.74	20240805	0.09	N	228340	500	100 억		141837	N	N	0	N	00	N
82	20240816	160929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2180	40	2	1.87	13207610	6181	26.77	2125	2190	2110	2780	1500	2140	2136.74	0.71	0	-215	2193	2166	2133	2106	2073	2150	2090	100	640	500	1490	5	1	20000000	436	8.45	0.34	12	0.03	258.00	6404.00	3225	20230906	-32.40	1900	20240805	14.74	2705	-19.41	20240403	1900	14.74	20240805	3225	-32.40	20230906	1900	14.74	20240805	0.09	N	228340	500	100 억		142052	N	N	0	N	00	N
83	20240816	150933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2145	5	2	0.23	11657330	5469	23.68	2125	2165	2110	2780	1500	2140	2131.53	0.71	0	-183	2193	2166	2133	2106	2073	2150	2090	100	640	500	1490	5	1	20000000	429	8.31	0.33	12	0.03	258.00	6404.00	3225	20230906	-33.49	1900	20240805	12.89	2705	-20.70	20240403	1900	12.89	20240805	3225	-33.49	20230906	1900	12.89	20240805	0.09	N	228340	500	100 억		142052	N	N	0	N	00	N
84	20240816	140936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2145	5	2	0.23	10965475	5148	22.29	2125	2145	2110	2780	1500	2140	2130.05	0.71	0	26	2193	2166	2133	2106	2073	2150	2090	100	640	500	1490	5	1	20000000	429	8.31	0.33	12	0.03	258.00	6404.00	3225	20230906	-33.49	1900	20240805	12.89	2705	-20.70	20240403	1900	12.89	20240805	3225	-33.49	20230906	1900	12.89	20240805	0.09	N	228340	500	100 억		142052	N	N	0	N	00	N
85	20240816	130938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	0	3	0.00	10197595	4790	20.74	2125	2140	2110	2780	1500	2140	2128.93	0.71	0	30	2193	2166	2133	2106	2073	2150	2090	100	640	500	1490	5	1	20000000	428	8.29	0.33	12	0.02	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.09	N	228340	500	100 억		142052	N	N	0	N	00	N
86	20240816	120932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2135	-5	5	-0.23	9719185	4566	19.77	2125	2140	2110	2780	1500	2140	2128.60	0.71	0	35	2193	2166	2133	2106	2073	2150	2090	100	640	500	1490	5	1	20000000	427	8.28	0.33	12	0.02	258.00	6404.00	3225	20230906	-33.80	1900	20240805	12.37	2705	-21.07	20240403	1900	12.37	20240805	3225	-33.80	20230906	1900	12.37	20240805	0.09	N	228340	500	100 억		142052	N	N	0	N	00	N
87	20240816	110936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2125	-15	5	-0.70	7415435	3478	15.06	2125	2140	2125	2780	1500	2140	2132.10	0.71	0	38	2193	2166	2133	2106	2073	2150	2090	100	640	500	1490	5	1	20000000	425	8.24	0.33	12	0.02	258.00	6404.00	3225	20230906	-34.11	1900	20240805	11.84	2705	-21.44	20240403	1900	11.84	20240805	3225	-34.11	20230906	1900	11.84	20240805	0.09	N	228340	500	100 억		142052	N	N	0	N	00	N
88	20240816	100933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2135	-5	5	-0.23	5408760	2537	10.99	2125	2140	2125	2780	1500	2140	2131.95	0.71	0	41	2193	2166	2133	2106	2073	2150	2090	100	640	500	1490	5	1	20000000	427	8.28	0.33	12	0.01	258.00	6404.00	3225	20230906	-33.80	1900	20240805	12.37	2705	-21.07	20240403	1900	12.37	20240805	3225	-33.80	20230906	1900	12.37	20240805	0.09	N	228340	500	100 억		142052	N	N	0	N	00	N
89	20240816	090935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2130	-10	5	-0.47	3647080	1712	7.41	2125	2140	2125	2780	1500	2140	2130.30	0.71	0	40	2193	2166	2133	2106	2073	2150	2090	100	640	500	1490	5	1	20000000	426	8.26	0.33	12	0.01	258.00	6404.00	3225	20230906	-33.95	1900	20240805	12.11	2705	-21.26	20240403	1900	12.11	20240805	3225	-33.95	20230906	1900	12.11	20240805	0.09	N	228340	500	100 억		142052	N	N	0	N	00	N
90	20240814	160934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	0	3	0.00	49250880	23093	270.22	2150	2160	2100	2780	1500	2140	2132.72	0.71	0	422	2230	2185	2150	2105	2070	2167	2087	100	640	500	1490	5	1	20000000	428	8.29	0.33	12	0.12	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.09	N	228340	500	100 억		141630	N	N	0	N	00	N
91	20240814	150935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	0	3	0.00	47086060	22076	258.32	2150	2160	2100	2780	1500	2140	2132.91	0.71	0	825	2230	2185	2150	2105	2070	2167	2087	100	640	500	1490	5	1	20000000	428	8.29	0.33	12	0.11	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.09	N	228340	500	100 억		141630	N	N	0	N	00	N
92	20240814	140940	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	0	3	0.00	33258020	15556	182.03	2150	2160	2100	2780	1500	2140	2137.95	0.71	0	828	2230	2185	2150	2105	2070	2167	2087	100	640	500	1490	5	1	20000000	428	8.29	0.33	12	0.08	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.09	N	228340	500	100 억		141630	N	N	0	N	00	N
93	20240814	130937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2150	10	2	0.47	30874930	14445	169.03	2150	2160	2100	2780	1500	2140	2137.41	0.71	0	828	2230	2185	2150	2105	2070	2167	2087	100	640	500	1490	5	1	20000000	430	8.33	0.34	12	0.07	258.00	6404.00	3225	20230906	-33.33	1900	20240805	13.16	2705	-20.52	20240403	1900	13.16	20240805	3225	-33.33	20230906	1900	13.16	20240805	0.09	N	228340	500	100 억		141630	N	N	0	N	00	N
94	20240814	120932	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2155	15	2	0.70	30688385	14358	168.01	2150	2160	2100	2780	1500	2140	2137.37	0.71	0	828	2230	2185	2150	2105	2070	2167	2087	100	640	500	1490	5	1	20000000	431	8.35	0.34	12	0.07	258.00	6404.00	3225	20230906	-33.18	1900	20240805	13.42	2705	-20.33	20240403	1900	13.42	20240805	3225	-33.18	20230906	1900	13.42	20240805	0.09	N	228340	500	100 억		141630	N	N	0	N	00	N
95	20240814	110929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2155	15	2	0.70	30677625	14353	167.95	2150	2160	2100	2780	1500	2140	2137.37	0.71	0	828	2230	2185	2150	2105	2070	2167	2087	100	640	500	1490	5	1	20000000	431	8.35	0.34	12	0.07	258.00	6404.00	3225	20230906	-33.18	1900	20240805	13.42	2705	-20.33	20240403	1900	13.42	20240805	3225	-33.18	20230906	1900	13.42	20240805	0.09	N	228340	500	100 억		141630	N	N	0	N	00	N
96	20240814	100926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	0	3	0.00	30044325	14058	164.50	2150	2155	2100	2780	1500	2140	2137.17	0.71	0	871	2230	2185	2150	2105	2070	2167	2087	100	640	500	1490	5	1	20000000	428	8.29	0.33	12	0.07	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.09	N	228340	500	100 억		141630	N	N	0	N	00	N
97	20240814	091000	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2150	10	2	0.47	77340	36	0.42	2150	2150	2145	2780	1500	2140	2148.33	0.71	0	-13	2230	2185	2150	2105	2070	2167	2087	100	640	500	1490	5	1	20000000	430	8.33	0.34	12	0.00	258.00	6404.00	3225	20230906	-33.33	1900	20240805	13.16	2705	-20.52	20240403	1900	13.16	20240805	3225	-33.33	20230906	1900	13.16	20240805	0.09	N	228340	500	100 억		141630	N	N	0	N	00	N
98	20240813	160918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	-5	5	-0.23	18311935	8546	11.53	2145	2195	2115	2785	1505	2145	2142.82	0.71	0	-132	2285	2215	2160	2090	2035	2187	2062	100	640	500	1500	5	1	20000000	428	8.29	0.33	12	0.04	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.07	N	228340	500	100 억		141739	N	N	0	N	00	N
99	20240813	150925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	-5	5	-0.23	17127040	7992	10.78	2145	2195	2115	2785	1505	2145	2143.02	0.71	0	-260	2285	2215	2160	2090	2035	2187	2062	100	640	500	1500	5	1	20000000	428	8.29	0.33	12	0.04	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.07	N	228340	500	100 억		141739	N	N	0	N	00	N
100	20240813	140925	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	-5	5	-0.23	12744745	5944	8.02	2145	2195	2115	2785	1505	2145	2144.14	0.71	0	-255	2285	2215	2160	2090	2035	2187	2062	100	640	500	1500	5	1	20000000	428	8.29	0.33	12	0.03	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.07	N	228340	500	100 억		141739	N	N	0	N	00	N
101	20240813	130926	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2130	-15	5	-0.70	12496885	5828	7.86	2145	2195	2115	2785	1505	2145	2144.28	0.71	0	-265	2285	2215	2160	2090	2035	2187	2062	100	640	500	1500	5	1	20000000	426	8.26	0.33	12	0.03	258.00	6404.00	3225	20230906	-33.95	1900	20240805	12.11	2705	-21.26	20240403	1900	12.11	20240805	3225	-33.95	20230906	1900	12.11	20240805	0.07	N	228340	500	100 억		141739	N	N	0	N	00	N
102	20240813	120920	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2145	0	3	0.00	12488320	5824	7.86	2145	2195	2115	2785	1505	2145	2144.29	0.71	0	-265	2285	2215	2160	2090	2035	2187	2062	100	640	500	1500	5	1	20000000	429	8.31	0.33	12	0.03	258.00	6404.00	3225	20230906	-33.49	1900	20240805	12.89	2705	-20.70	20240403	1900	12.89	20240805	3225	-33.49	20230906	1900	12.89	20240805	0.07	N	228340	500	100 억		141739	N	N	0	N	00	N
103	20240813	110918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	-5	5	-0.23	8906660	4140	5.58	2145	2195	2135	2785	1505	2145	2151.37	0.71	0	-86	2285	2215	2160	2090	2035	2187	2062	100	640	500	1500	5	1	20000000	428	8.29	0.33	12	0.02	258.00	6404.00	3225	20230906	-33.64	1900	20240805	12.63	2705	-20.89	20240403	1900	12.63	20240805	3225	-33.64	20230906	1900	12.63	20240805	0.07	N	228340	500	100 억		141739	N	N	0	N	00	N
104	20240813	100919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2160	15	2	0.70	8342695	3878	5.23	2145	2195	2135	2785	1505	2145	2151.29	0.71	0	45	2285	2215	2160	2090	2035	2187	2062	100	640	500	1500	5	1	20000000	432	8.37	0.34	12	0.02	258.00	6404.00	3225	20230906	-33.02	1900	20240805	13.68	2705	-20.15	20240403	1900	13.68	20240805	3225	-33.02	20230906	1900	13.68	20240805	0.07	N	228340	500	100 억		141739	N	N	0	N	00	N
105	20240813	090924	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2160	15	2	0.70	4786200	2234	3.01	2145	2160	2135	2785	1505	2145	2142.44	0.71	0	499	2285	2215	2160	2090	2035	2187	2062	100	640	500	1500	5	1	20000000	432	8.37	0.34	12	0.01	258.00	6404.00	3225	20230906	-33.02	1900	20240805	13.68	2705	-20.15	20240403	1900	13.68	20240805	3225	-33.02	20230906	1900	13.68	20240805	0.07	N	228340	500	100 억		141739	N	N	0	N	00	N
106	20240812	160911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2145	-40	5	-1.83	158053020	73532	81.25	2185	2230	2105	2840	1530	2185	2149.45	0.63	0	17045	2428	2306	2153	2031	1878	2367	2092	100	655	500	1520	5	1	20000000	429	8.31	0.33	12	0.37	258.00	6404.00	3225	20230906	-33.49	1900	20240805	12.89	2705	-20.70	20240403	1900	12.89	20240805	3225	-33.49	20230906	1900	12.89	20240805	0.09	N	228340	500	100 억		126992	N	N	0	N	00	N
107	20240812	150914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2180	-5	5	-0.23	155349975	72279	79.87	2185	2230	2105	2840	1530	2185	2149.31	0.63	0	17600	2428	2306	2153	2031	1878	2367	2092	100	655	500	1520	5	1	20000000	436	8.45	0.34	12	0.36	258.00	6404.00	3225	20230906	-32.40	1900	20240805	14.74	2705	-19.41	20240403	1900	14.74	20240805	3225	-32.40	20230906	1900	14.74	20240805	0.09	N	228340	500	100 억		126992	N	N	0	N	00	N
108	20240812	140914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2170	-15	5	-0.69	154556870	71915	79.46	2185	2230	2105	2840	1530	2185	2149.16	0.63	0	17600	2428	2306	2153	2031	1878	2367	2092	100	655	500	1520	5	1	20000000	434	8.41	0.34	12	0.36	258.00	6404.00	3225	20230906	-32.71	1900	20240805	14.21	2705	-19.78	20240403	1900	14.21	20240805	3225	-32.71	20230906	1900	14.21	20240805	0.09	N	228340	500	100 억		126992	N	N	0	N	00	N
109	20240812	130910	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2220	35	2	1.60	143093590	66648	73.64	2185	2230	2105	2840	1530	2185	2147.01	0.63	0	17111	2428	2306	2153	2031	1878	2367	2092	100	655	500	1520	5	1	20000000	444	8.60	0.35	12	0.33	258.00	6404.00	3225	20230906	-31.16	1900	20240805	16.84	2705	-17.93	20240403	1900	16.84	20240805	3225	-31.16	20230906	1900	16.84	20240805	0.09	N	228340	500	100 억		126992	N	N	0	N	00	N
110	20240812	120911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2175	-10	5	-0.46	131852450	61555	68.02	2185	2185	2105	2840	1530	2185	2142.03	0.63	0	16843	2428	2306	2153	2031	1878	2367	2092	100	655	500	1520	5	1	20000000	435	8.43	0.34	12	0.31	258.00	6404.00	3225	20230906	-32.56	1900	20240805	14.47	2705	-19.59	20240403	1900	14.47	20240805	3225	-32.56	20230906	1900	14.47	20240805	0.09	N	228340	500	100 억		126992	N	N	0	N	00	N
111	20240812	110912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2165	-20	5	-0.92	116219750	54349	60.05	2185	2185	2105	2840	1530	2185	2138.40	0.63	0	14167	2428	2306	2153	2031	1878	2367	2092	100	655	500	1520	5	1	20000000	433	8.39	0.34	12	0.27	258.00	6404.00	3225	20230906	-32.87	1900	20240805	13.95	2705	-19.96	20240403	1900	13.95	20240805	3225	-32.87	20230906	1900	13.95	20240805	0.09	N	228340	500	100 억		126992	N	N	0	N	00	N
112	20240812	100904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2155	-30	5	-1.37	114006300	53317	58.91	2185	2185	2105	2840	1530	2185	2138.27	0.63	0	14175	2428	2306	2153	2031	1878	2367	2092	100	655	500	1520	5	1	20000000	431	8.35	0.34	12	0.27	258.00	6404.00	3225	20230906	-33.18	1900	20240805	13.42	2705	-20.33	20240403	1900	13.42	20240805	3225	-33.18	20230906	1900	13.42	20240805	0.09	N	228340	500	100 억		126992	N	N	0	N	00	N
113	20240812	090902	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2145	-40	5	-1.83	77391610	36315	40.13	2185	2185	2125	2840	1530	2185	2131.12	0.63	0	17221	2428	2306	2153	2031	1878	2367	2092	100	655	500	1520	5	1	20000000	429	8.31	0.33	12	0.18	258.00	6404.00	3225	20230906	-33.49	1900	20240805	12.89	2705	-20.70	20240403	1900	12.89	20240805	3225	-33.49	20230906	1900	12.89	20240805	0.09	N	228340	500	100 억		126992	N	N	0	N	00	N
114	20240809	160859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2185	175	2	8.71	198898405	90497	519.95	2000	2275	2000	2610	1410	2010	2197.91	0.67	0	-8824	2076	2042	2026	1992	1976	2035	1985	100	600	500	1400	5	1	20000000	437	8.47	0.34	12	0.45	258.00	6404.00	3225	20230906	-32.25	1900	20240805	15.00	2705	-19.22	20240403	1900	15.00	20240805	3225	-32.25	20230906	1900	15.00	20240805	0.10	N	228340	500	100 억		133568	N	N	0	N	00	N
115	20240809	150919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2175	165	2	8.21	185464765	84320	484.46	2000	2275	2000	2610	1410	2010	2199.53	0.67	0	-8811	2076	2042	2026	1992	1976	2035	1985	100	600	500	1400	5	1	20000000	435	8.43	0.34	12	0.42	258.00	6404.00	3225	20230906	-32.56	1900	20240805	14.47	2705	-19.59	20240403	1900	14.47	20240805	3225	-32.56	20230906	1900	14.47	20240805	0.10	N	228340	500	100 억		133568	N	N	0	N	00	N
116	20240809	140923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2110	100	2	4.98	49124685	23148	133.00	2000	2195	2000	2610	1410	2010	2122.20	0.67	0	-1824	2076	2042	2026	1992	1976	2035	1985	100	600	500	1400	5	1	20000000	422	8.18	0.33	12	0.12	258.00	6404.00	3225	20230906	-34.57	1900	20240805	11.05	2705	-22.00	20240403	1900	11.05	20240805	3225	-34.57	20230906	1900	11.05	20240805	0.10	N	228340	500	100 억		133568	N	N	0	N	00	N
117	20240809	130916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2080	70	2	3.48	7678560	3768	21.65	2000	2090	2000	2610	1410	2010	2037.83	0.67	0	170	2076	2042	2026	1992	1976	2035	1985	100	600	500	1400	5	1	20000000	416	8.06	0.32	12	0.02	258.00	6404.00	3225	20230906	-35.50	1900	20240805	9.47	2705	-23.11	20240403	1900	9.47	20240805	3225	-35.50	20230906	1900	9.47	20240805	0.10	N	228340	500	100 억		133568	N	N	0	N	00	N
118	20240809	120914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2075	65	2	3.23	6229040	3070	17.64	2000	2075	2000	2610	1410	2010	2029.00	0.67	0	176	2076	2042	2026	1992	1976	2035	1985	100	600	500	1400	5	1	20000000	415	8.04	0.32	12	0.02	258.00	6404.00	3225	20230906	-35.66	1900	20240805	9.21	2705	-23.29	20240403	1900	9.21	20240805	3225	-35.66	20230906	1900	9.21	20240805	0.10	N	228340	500	100 억		133568	N	N	0	N	00	N
119	20240809	110908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2060	50	2	2.49	5703710	2816	16.18	2000	2065	2000	2610	1410	2010	2025.47	0.67	0	248	2076	2042	2026	1992	1976	2035	1985	100	600	500	1400	5	1	20000000	412	7.98	0.32	12	0.01	258.00	6404.00	3225	20230906	-36.12	1900	20240805	8.42	2705	-23.84	20240403	1900	8.42	20240805	3225	-36.12	20230906	1900	8.42	20240805	0.10	N	228340	500	100 억		133568	N	N	0	N	00	N
120	20240809	100916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2045	35	2	1.74	4415145	2189	12.58	2000	2045	2000	2610	1410	2010	2016.97	0.67	0	213	2076	2042	2026	1992	1976	2035	1985	100	600	500	1400	5	1	20000000	409	7.93	0.32	12	0.01	258.00	6404.00	3225	20230906	-36.59	1900	20240805	7.63	2705	-24.40	20240403	1900	7.63	20240805	3225	-36.59	20230906	1900	7.63	20240805	0.10	N	228340	500	100 억		133568	N	N	0	N	00	N
121	20240809	090911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2020	10	2	0.50	1440495	720	4.14	2000	2020	2000	2610	1410	2010	2000.69	0.67	0	10	2076	2042	2026	1992	1976	2035	1985	100	600	500	1400	5	1	20000000	404	7.83	0.32	12	0.00	258.00	6404.00	3225	20230906	-37.36	1900	20240805	6.32	2705	-25.32	20240403	1900	6.32	20240805	3225	-37.36	20230906	1900	6.32	20240805	0.10	N	228340	500	100 억		133568	N	N	0	N	00	N
122	20240808	160854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2010	-40	5	-1.95	35465935	17354	214.96	2050	2060	2010	2665	1435	2050	2043.67	0.66	0	971	2100	2075	2030	2005	1960	2087	2017	100	615	500	1430	5	1	20000000	402	7.79	0.31	12	0.09	258.00	6404.00	3225	20230906	-37.67	1900	20240805	5.79	2705	-25.69	20240403	1900	5.79	20240805	3225	-37.67	20230906	1900	5.79	20240805	0.10	N	228340	500	100 억		132595	N	N	0	N	00	N
123	20240808	150907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2050	0	3	0.00	29837730	14571	180.49	2050	2060	2020	2665	1435	2050	2047.75	0.66	0	939	2100	2075	2030	2005	1960	2087	2017	100	615	500	1430	5	1	20000000	410	7.95	0.32	12	0.07	258.00	6404.00	3225	20230906	-36.43	1900	20240805	7.89	2705	-24.21	20240403	1900	7.89	20240805	3225	-36.43	20230906	1900	7.89	20240805	0.10	N	228340	500	100 억		132595	N	N	0	N	00	N
124	20240808	140909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2050	0	3	0.00	27172260	13261	164.26	2050	2060	2025	2665	1435	2050	2049.04	0.66	0	938	2100	2075	2030	2005	1960	2087	2017	100	615	500	1430	5	1	20000000	410	7.95	0.32	12	0.07	258.00	6404.00	3225	20230906	-36.43	1900	20240805	7.89	2705	-24.21	20240403	1900	7.89	20240805	3225	-36.43	20230906	1900	7.89	20240805	0.10	N	228340	500	100 억		132595	N	N	0	N	00	N
125	20240808	130906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2055	5	2	0.24	24240245	11831	146.55	2050	2060	2025	2665	1435	2050	2048.88	0.66	0	938	2100	2075	2030	2005	1960	2087	2017	100	615	500	1430	5	1	20000000	411	7.97	0.32	12	0.06	258.00	6404.00	3225	20230906	-36.28	1900	20240805	8.16	2705	-24.03	20240403	1900	8.16	20240805	3225	-36.28	20230906	1900	8.16	20240805	0.10	N	228340	500	100 억		132595	N	N	0	N	00	N
126	20240808	120911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2045	-5	5	-0.24	14364465	7008	86.81	2050	2060	2025	2665	1435	2050	2049.72	0.66	0	-68	2100	2075	2030	2005	1960	2087	2017	100	615	500	1430	5	1	20000000	409	7.93	0.32	12	0.04	258.00	6404.00	3225	20230906	-36.59	1900	20240805	7.63	2705	-24.40	20240403	1900	7.63	20240805	3225	-36.59	20230906	1900	7.63	20240805	0.10	N	228340	500	100 억		132595	N	N	0	N	00	N
127	20240808	110905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2050	0	3	0.00	12837365	6262	77.57	2050	2060	2025	2665	1435	2050	2050.04	0.66	0	-48	2100	2075	2030	2005	1960	2087	2017	100	615	500	1430	5	1	20000000	410	7.95	0.32	12	0.03	258.00	6404.00	3225	20230906	-36.43	1900	20240805	7.89	2705	-24.21	20240403	1900	7.89	20240805	3225	-36.43	20230906	1900	7.89	20240805	0.10	N	228340	500	100 억		132595	N	N	0	N	00	N
128	20240808	100903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2050	0	3	0.00	11439020	5580	69.12	2050	2060	2025	2665	1435	2050	2050.00	0.66	0	-76	2100	2075	2030	2005	1960	2087	2017	100	615	500	1430	5	1	20000000	410	7.95	0.32	12	0.03	258.00	6404.00	3225	20230906	-36.43	1900	20240805	7.89	2705	-24.21	20240403	1900	7.89	20240805	3225	-36.43	20230906	1900	7.89	20240805	0.10	N	228340	500	100 억		132595	N	N	0	N	00	N
129	20240808	090858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2050	0	3	0.00	10715320	5227	64.75	2050	2050	2045	2665	1435	2050	2049.99	0.66	0	-8	2100	2075	2030	2005	1960	2087	2017	100	615	500	1430	5	1	20000000	410	7.95	0.32	12	0.03	258.00	6404.00	3225	20230906	-36.43	1900	20240805	7.89	2705	-24.21	20240403	1900	7.89	20240805	3225	-36.43	20230906	1900	7.89	20240805	0.10	N	228340	500	100 억		132595	N	N	0	N	00	N
130	20240807	160844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2050	45	2	2.24	16441480	8073	48.64	1985	2055	1985	2605	1405	2005	2036.60	0.66	0	898	2058	2031	1983	1956	1908	2045	1970	100	600	500	1400	5	1	20000000	410	7.95	0.32	12	0.04	258.00	6404.00	3225	20230906	-36.43	1900	20240805	7.89	2705	-24.21	20240403	1900	7.89	20240805	3225	-36.43	20230906	1900	7.89	20240805	0.09	N	228340	500	100 억		131694	N	N	0	N	00	N
131	20240807	150855	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2040	35	2	1.75	15115960	7424	44.73	1985	2055	1985	2605	1405	2005	2036.09	0.66	0	990	2058	2031	1983	1956	1908	2045	1970	100	600	500	1400	5	1	20000000	408	7.91	0.32	12	0.04	258.00	6404.00	3225	20230906	-36.74	1900	20240805	7.37	2705	-24.58	20240403	1900	7.37	20240805	3225	-36.74	20230906	1900	7.37	20240805	0.09	N	228340	500	100 억		131694	N	N	0	N	00	N
132	20240807	140903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2055	50	2	2.49	14600320	7171	43.20	1985	2055	1985	2605	1405	2005	2036.02	0.66	0	1133	2058	2031	1983	1956	1908	2045	1970	100	600	500	1400	5	1	20000000	411	7.97	0.32	12	0.04	258.00	6404.00	3225	20230906	-36.28	1900	20240805	8.16	2705	-24.03	20240403	1900	8.16	20240805	3225	-36.28	20230906	1900	8.16	20240805	0.09	N	228340	500	100 억		131694	N	N	0	N	00	N
133	20240807	130856	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2040	35	2	1.75	13189520	6477	39.02	1985	2055	1985	2605	1405	2005	2036.36	0.66	0	1057	2058	2031	1983	1956	1908	2045	1970	100	600	500	1400	5	1	20000000	408	7.91	0.32	12	0.03	258.00	6404.00	3225	20230906	-36.74	1900	20240805	7.37	2705	-24.58	20240403	1900	7.37	20240805	3225	-36.74	20230906	1900	7.37	20240805	0.09	N	228340	500	100 억		131694	N	N	0	N	00	N
134	20240807	120859	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2055	50	2	2.49	9860200	4845	29.19	1985	2055	1985	2605	1405	2005	2035.13	0.66	0	1084	2058	2031	1983	1956	1908	2045	1970	100	600	500	1400	5	1	20000000	411	7.97	0.32	12	0.02	258.00	6404.00	3225	20230906	-36.28	1900	20240805	8.16	2705	-24.03	20240403	1900	8.16	20240805	3225	-36.28	20230906	1900	8.16	20240805	0.09	N	228340	500	100 억		131694	N	N	0	N	00	N
135	20240807	110857	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2050	45	2	2.24	5079135	2517	15.16	1985	2055	1985	2605	1405	2005	2017.93	0.66	0	1169	2058	2031	1983	1956	1908	2045	1970	100	600	500	1400	5	1	20000000	410	7.95	0.32	12	0.01	258.00	6404.00	3225	20230906	-36.43	1900	20240805	7.89	2705	-24.21	20240403	1900	7.89	20240805	3225	-36.43	20230906	1900	7.89	20240805	0.09	N	228340	500	100 억		131694	N	N	0	N	00	N
136	20240807	100851	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2050	45	2	2.24	4614450	2289	13.79	1985	2055	1985	2605	1405	2005	2015.92	0.66	0	1134	2058	2031	1983	1956	1908	2045	1970	100	600	500	1400	5	1	20000000	410	7.95	0.32	12	0.01	258.00	6404.00	3225	20230906	-36.43	1900	20240805	7.89	2705	-24.21	20240403	1900	7.89	20240805	3225	-36.43	20230906	1900	7.89	20240805	0.09	N	228340	500	100 억		131694	N	N	0	N	00	N
137	20240807	090918	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1986	-19	5	-0.95	798030	402	2.42	1985	2005	1985	2605	1405	2005	1985.15	0.66	0	38	2058	2031	1983	1956	1908	2045	1970	100	600	500	1400	1	1	20000000	397	7.70	0.31	12	0.00	258.00	6404.00	3225	20230906	-38.42	1900	20240805	4.53	2705	-26.58	20240403	1900	4.53	20240805	3225	-38.42	20230906	1900	4.53	20240805	0.09	N	228340	500	100 억		131694	N	N	0	N	00	N
138	20240806	160841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2005	73	2	3.78	32966009	16597	20.90	1935	2010	1935	2510	1353	1932	1986.26	0.65	0	1348	2204	2068	1984	1848	1764	2026	1806	100	578	500	1350	5	1	20000000	401	7.77	0.31	12	0.08	258.00	6404.00	3225	20230906	-37.83	1900	20240805	5.53	2705	-25.88	20240403	1900	5.53	20240805	3225	-37.83	20230906	1900	5.53	20240805	0.09	N	228340	500	100 억		130346	N	N	0	N	00	N
139	20240806	150853	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1992	60	2	3.11	31046324	15635	19.69	1935	2010	1935	2510	1353	1932	1985.69	0.65	0	832	2204	2068	1984	1848	1764	2026	1806	100	578	500	1350	1	1	20000000	398	7.72	0.31	12	0.08	258.00	6404.00	3225	20230906	-38.23	1900	20240805	4.84	2705	-26.36	20240403	1900	4.84	20240805	3225	-38.23	20230906	1900	4.84	20240805	0.09	N	228340	500	100 억		130346	N	N	0	N	00	N
140	20240806	140849	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1993	61	2	3.16	28937706	14578	18.36	1935	2010	1935	2510	1353	1932	1985.03	0.65	0	827	2204	2068	1984	1848	1764	2026	1806	100	578	500	1350	1	1	20000000	399	7.72	0.31	12	0.07	258.00	6404.00	3225	20230906	-38.20	1900	20240805	4.89	2705	-26.32	20240403	1900	4.89	20240805	3225	-38.20	20230906	1900	4.89	20240805	0.09	N	228340	500	100 억		130346	N	N	0	N	00	N
141	20240806	130852	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1965	33	2	1.71	27263492	13736	17.30	1935	2010	1935	2510	1353	1932	1984.82	0.65	0	948	2204	2068	1984	1848	1764	2026	1806	100	578	500	1350	1	1	20000000	393	7.62	0.31	12	0.07	258.00	6404.00	3225	20230906	-39.07	1900	20240805	3.42	2705	-27.36	20240403	1900	3.42	20240805	3225	-39.07	20230906	1900	3.42	20240805	0.09	N	228340	500	100 억		130346	N	N	0	N	00	N
142	20240806	120854	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1963	31	2	1.60	27228149	13718	17.28	1935	2010	1935	2510	1353	1932	1984.85	0.65	0	948	2204	2068	1984	1848	1764	2026	1806	100	578	500	1350	1	1	20000000	393	7.61	0.31	12	0.07	258.00	6404.00	3225	20230906	-39.13	1900	20240805	3.32	2705	-27.43	20240403	1900	3.32	20240805	3225	-39.13	20230906	1900	3.32	20240805	0.09	N	228340	500	100 억		130346	N	N	0	N	00	N
143	20240806	110841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1956	24	2	1.24	26604220	13401	16.88	1935	2010	1935	2510	1353	1932	1985.24	0.65	0	847	2204	2068	1984	1848	1764	2026	1806	100	578	500	1350	1	1	20000000	391	7.58	0.31	12	0.07	258.00	6404.00	3225	20230906	-39.35	1900	20240805	2.95	2705	-27.69	20240403	1900	2.95	20240805	3225	-39.35	20230906	1900	2.95	20240805	0.09	N	228340	500	100 억		130346	N	N	0	N	00	N
144	20240806	100841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1993	61	2	3.16	11422779	5761	7.26	1935	2000	1935	2510	1353	1932	1982.78	0.65	0	2358	2204	2068	1984	1848	1764	2026	1806	100	578	500	1350	1	1	20000000	399	7.72	0.31	12	0.03	258.00	6404.00	3225	20230906	-38.20	1900	20240805	4.89	2705	-26.32	20240403	1900	4.89	20240805	3225	-38.20	20230906	1900	4.89	20240805	0.09	N	228340	500	100 억		130346	N	N	0	N	00	N
145	20240806	090848	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1953	21	2	1.09	2856746	1465	1.85	1935	2000	1935	2510	1353	1932	1950.00	0.65	0	41	2204	2068	1984	1848	1764	2026	1806	100	578	500	1350	1	1	20000000	391	7.57	0.30	12	0.01	258.00	6404.00	3225	20230906	-39.44	1900	20240805	2.79	2705	-27.80	20240403	1900	2.79	20240805	3225	-39.44	20230906	1900	2.79	20240805	0.09	N	228340	500	100 억		130346	N	N	0	N	00	N
146	20240805	160831	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1932	-208	5	-9.72	157949493	78968	538.22	2085	2120	1900	2780	1500	2140	2000.17	0.67	0	-2712	2230	2185	2150	2105	2070	2167	2087	100	640	500	1490	1	1	20000000	386	7.49	0.30	12	0.39	258.00	6404.00	3225	20230906	-40.09	1900	20240805	1.68	2705	-28.58	20240403	1900	1.68	20240805	3225	-40.09	20230906	1900	1.68	20240805	0.20	N	228340	500	100 억		133037	N	N	0	N	00	N
147	20240805	150846	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1989	-151	5	-7.06	152078057	75992	517.94	2085	2120	1900	2780	1500	2140	2001.24	0.67	0	-2308	2230	2185	2150	2105	2070	2167	2087	100	640	500	1490	1	1	20000000	398	7.71	0.31	12	0.38	258.00	6404.00	3225	20230906	-38.33	1900	20240805	4.68	2705	-26.47	20240403	1900	4.68	20240805	3225	-38.33	20230906	1900	4.68	20240805	0.20	N	228340	500	100 억		133037	N	N	0	N	00	N
148	20240805	140847	58	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1957	-183	5	-8.55	136448244	68017	463.58	2085	2120	1900	2780	1500	2140	2006.09	0.67	0	430	2230	2185	2150	2105	2070	2167	2087	100	640	500	1490	1	1	20000000	391	7.59	0.31	12	0.34	258.00	6404.00	3225	20230906	-39.32	1900	20240805	3.00	2705	-27.65	20240403	1900	3.00	20240805	3225	-39.32	20230906	1900	3.00	20240805	0.20	N	228340	500	100 억		133037	N	N	0	N	00	N
149	20240805	130844	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1959	-181	5	-8.46	116501182	57873	394.45	2085	2120	1900	2780	1500	2140	2013.05	0.67	0	1366	2230	2185	2150	2105	2070	2167	2087	100	640	500	1490	1	1	20000000	392	7.59	0.31	12	0.29	258.00	6404.00	3225	20230906	-39.26	1900	20240805	3.11	2705	-27.58	20240403	1900	3.11	20240805	3225	-39.26	20230906	1900	3.11	20240805	0.20	N	228340	500	100 억		133037	N	N	0	N	00	N
150	20240805	120840	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	1975	-165	5	-7.71	102264194	50615	344.98	2085	2120	1900	2780	1500	2140	2020.43	0.67	0	-627	2230	2185	2150	2105	2070	2167	2087	100	640	500	1490	1	1	20000000	395	7.66	0.31	12	0.25	258.00	6404.00	3225	20230906	-38.76	1900	20240805	3.95	2705	-26.99	20240403	1900	3.95	20240805	3225	-38.76	20230906	1900	3.95	20240805	0.20	N	228340	500	100 억		133037	N	N	0	N	00	N
151	20240805	110839	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2025	-115	5	-5.37	55996520	27335	186.31	2085	2120	2020	2780	1500	2140	2048.53	0.67	0	-636	2230	2185	2150	2105	2070	2167	2087	100	640	500	1490	5	1	20000000	405	7.85	0.32	12	0.14	258.00	6404.00	3225	20230906	-37.21	2020	20240805	0.25	2705	-25.14	20240403	2020	0.25	20240805	3225	-37.21	20230906	2020	0.25	20240805	0.20	N	228340	500	100 억		133037	N	N	0	N	00	N
152	20240805	100838	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2065	-75	5	-3.50	35635200	17307	117.96	2085	2120	2025	2780	1500	2140	2059.01	0.67	0	-1493	2230	2185	2150	2105	2070	2167	2087	100	640	500	1490	5	1	20000000	413	8.00	0.32	12	0.09	258.00	6404.00	3225	20230906	-35.97	2025	20240805	1.98	2705	-23.66	20240403	2025	1.98	20240805	3225	-35.97	20230906	2025	1.98	20240805	0.20	N	228340	500	100 억		133037	N	N	0	N	00	N
153	20240805	090832	57	100.00	KOSDAQ	신저가	비금속	N	N	N	N		N	2090	-50	5	-2.34	3671990	1759	11.99	2085	2120	2085	2780	1500	2140	2087.54	0.67	0	-919	2230	2185	2150	2105	2070	2167	2087	100	640	500	1490	5	1	20000000	418	8.10	0.33	12	0.01	258.00	6404.00	3225	20230906	-35.19	2085	20240805	0.24	2705	-22.74	20240403	2085	0.24	20240805	3225	-35.19	20230906	2085	0.24	20240805	0.20	N	228340	500	100 억		133037	N	N	0	N	00	N
154	20240802	160825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	-60	5	-2.73	31347450	14662	117.46	2150	2195	2115	2860	1540	2200	2138.01	0.66	0	748	2246	2222	2196	2172	2146	2235	2185	100	660	500	1540	5	1	20000000	428	8.29	0.33	12	0.07	258.00	6404.00	3225	20230906	-33.64	2090	20240131	2.39	2705	-20.89	20240403	2090	2.39	20240131	3225	-33.64	20230906	2090	2.39	20240131	0.20	N	228340	500	100 억		132308	N	N	0	N	00	N
155	20240802	150825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	-60	5	-2.73	28860770	13500	108.15	2150	2195	2115	2860	1540	2200	2137.83	0.66	0	748	2246	2222	2196	2172	2146	2235	2185	100	660	500	1540	5	1	20000000	428	8.29	0.33	12	0.07	258.00	6404.00	3225	20230906	-33.64	2090	20240131	2.39	2705	-20.89	20240403	2090	2.39	20240131	3225	-33.64	20230906	2090	2.39	20240131	0.20	N	228340	500	100 억		132308	N	N	0	N	00	N
156	20240802	140829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	-60	5	-2.73	27106540	12679	101.57	2150	2195	2115	2860	1540	2200	2137.91	0.66	0	748	2246	2222	2196	2172	2146	2235	2185	100	660	500	1540	5	1	20000000	428	8.29	0.33	12	0.06	258.00	6404.00	3225	20230906	-33.64	2090	20240131	2.39	2705	-20.89	20240403	2090	2.39	20240131	3225	-33.64	20230906	2090	2.39	20240131	0.20	N	228340	500	100 억		132308	N	N	0	N	00	N
157	20240802	130825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2140	-60	5	-2.73	26562180	12423	99.52	2150	2195	2115	2860	1540	2200	2138.15	0.66	0	707	2246	2222	2196	2172	2146	2235	2185	100	660	500	1540	5	1	20000000	428	8.29	0.33	12	0.06	258.00	6404.00	3225	20230906	-33.64	2090	20240131	2.39	2705	-20.89	20240403	2090	2.39	20240131	3225	-33.64	20230906	2090	2.39	20240131	0.20	N	228340	500	100 억		132308	N	N	0	N	00	N
158	20240802	120826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2145	-55	5	-2.50	10877330	5059	40.53	2150	2195	2145	2860	1540	2200	2150.09	0.66	0	839	2246	2222	2196	2172	2146	2235	2185	100	660	500	1540	5	1	20000000	429	8.31	0.33	12	0.03	258.00	6404.00	3225	20230906	-33.49	2090	20240131	2.63	2705	-20.70	20240403	2090	2.63	20240131	3225	-33.49	20230906	2090	2.63	20240131	0.20	N	228340	500	100 억		132308	N	N	0	N	00	N
159	20240802	110826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2170	-30	5	-1.36	9491310	4413	35.35	2150	2195	2145	2860	1540	2200	2150.76	0.66	0	900	2246	2222	2196	2172	2146	2235	2185	100	660	500	1540	5	1	20000000	434	8.41	0.34	12	0.02	258.00	6404.00	3225	20230906	-32.71	2090	20240131	3.83	2705	-19.78	20240403	2090	3.83	20240131	3225	-32.71	20230906	2090	3.83	20240131	0.20	N	228340	500	100 억		132308	N	N	0	N	00	N
160	20240802	100820	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2160	-40	5	-1.82	8091690	3764	30.15	2150	2195	2145	2860	1540	2200	2149.76	0.66	0	786	2246	2222	2196	2172	2146	2235	2185	100	660	500	1540	5	1	20000000	432	8.37	0.34	12	0.02	258.00	6404.00	3225	20230906	-33.02	2090	20240131	3.35	2705	-20.15	20240403	2090	3.35	20240131	3225	-33.02	20230906	2090	3.35	20240131	0.20	N	228340	500	100 억		132308	N	N	0	N	00	N
161	20240802	090828	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2165	-35	5	-1.59	3969130	1849	14.81	2150	2165	2145	2860	1540	2200	2146.64	0.66	0	753	2246	2222	2196	2172	2146	2235	2185	100	660	500	1540	5	1	20000000	433	8.39	0.34	12	0.01	258.00	6404.00	3225	20230906	-32.87	2090	20240131	3.59	2705	-19.96	20240403	2090	3.59	20240131	3225	-32.87	20230906	2090	3.59	20240131	0.20	N	228340	500	100 억		132308	N	N	0	N	00	N
162	20240801	160821	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	5	2	0.23	27279575	12475	52.68	2190	2220	2170	2850	1540	2195	2186.74	0.66	0	100	2268	2231	2193	2156	2118	2250	2175	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.06	258.00	6404.00	3225	20230906	-31.78	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3225	-31.78	20230906	2090	5.26	20240131	0.20	N	228340	500	100 억		132208	N	N	0	N	00	N
163	20240801	150842	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	5	2	0.23	26756055	12237	51.67	2190	2220	2170	2850	1540	2195	2186.49	0.66	0	104	2268	2231	2193	2156	2118	2250	2175	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.06	258.00	6404.00	3225	20230906	-31.78	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3225	-31.78	20230906	2090	5.26	20240131	0.20	N	228340	500	100 억		132208	N	N	0	N	00	N
164	20240801	140834	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2195	0	3	0.00	14939435	6818	28.79	2190	2220	2170	2850	1540	2195	2191.18	0.66	0	447	2268	2231	2193	2156	2118	2250	2175	100	655	500	1530	5	1	20000000	439	8.51	0.34	12	0.03	258.00	6404.00	3225	20230906	-31.94	2090	20240131	5.02	2705	-18.85	20240403	2090	5.02	20240131	3225	-31.94	20230906	2090	5.02	20240131	0.20	N	228340	500	100 억		132208	N	N	0	N	00	N
165	20240801	130825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2185	-10	5	-0.46	14072150	6422	27.12	2190	2220	2170	2850	1540	2195	2191.24	0.66	0	451	2268	2231	2193	2156	2118	2250	2175	100	655	500	1530	5	1	20000000	437	8.47	0.34	12	0.03	258.00	6404.00	3225	20230906	-32.25	2090	20240131	4.55	2705	-19.22	20240403	2090	4.55	20240131	3225	-32.25	20230906	2090	4.55	20240131	0.20	N	228340	500	100 억		132208	N	N	0	N	00	N
166	20240801	120829	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	5	2	0.23	10490845	4783	20.20	2190	2220	2170	2850	1540	2195	2193.36	0.66	0	454	2268	2231	2193	2156	2118	2250	2175	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.02	258.00	6404.00	3225	20230906	-31.78	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3225	-31.78	20230906	2090	5.26	20240131	0.20	N	228340	500	100 억		132208	N	N	0	N	00	N
167	20240801	110830	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2205	10	2	0.46	10368270	4727	19.96	2190	2220	2170	2850	1540	2195	2193.41	0.66	0	455	2268	2231	2193	2156	2118	2250	2175	100	655	500	1530	5	1	20000000	441	8.55	0.34	12	0.02	258.00	6404.00	3225	20230906	-31.63	2090	20240131	5.50	2705	-18.48	20240403	2090	5.50	20240131	3225	-31.63	20230906	2090	5.50	20240131	0.20	N	228340	500	100 억		132208	N	N	0	N	00	N
168	20240801	100825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2220	25	2	1.14	7290380	3327	14.05	2190	2220	2170	2850	1540	2195	2191.28	0.66	0	440	2268	2231	2193	2156	2118	2250	2175	100	655	500	1530	5	1	20000000	444	8.60	0.35	12	0.02	258.00	6404.00	3225	20230906	-31.16	2090	20240131	6.22	2705	-17.93	20240403	2090	6.22	20240131	3225	-31.16	20230906	2090	6.22	20240131	0.20	N	228340	500	100 억		132208	N	N	0	N	00	N
169	20240801	090816	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2200	5	2	0.23	6444270	2943	12.43	2190	2200	2170	2850	1540	2195	2189.69	0.66	0	444	2268	2231	2193	2156	2118	2250	2175	100	655	500	1530	5	1	20000000	440	8.53	0.34	12	0.01	258.00	6404.00	3225	20230906	-31.78	2090	20240131	5.26	2705	-18.67	20240403	2090	5.26	20240131	3225	-31.78	20230906	2090	5.26	20240131	0.20	N	228340	500	100 억		132208	N	N	0	N	00	N