KissMeData/006050/price/prices-20230701.csv

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
20230731,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1299,18,2,1.41,235159857,183510,308.56,1281,1299,1272,1665,897,1281,1281.46,3.32,0,35461,1312,1296,1271,1255,1230,1304,1263,174,384,500,920,1,1,34895243,453,24.51,0.93,12,0.53,53.00,1399.00,2140,20221114,-39.30,1130,20221013,14.96,1721,-24.52,20230620,1198,8.43,20230726,2140,-39.30,20221114,1130,14.96,20221013,2.85,N,006050,500,174 억,,1159868,N,N,0,N,00,N
20230731,150215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,14,2,1.09,224750773,175485,295.07,1281,1297,1272,1665,897,1281,1280.74,3.32,0,35826,1312,1296,1271,1255,1230,1304,1263,174,384,500,920,1,1,34895243,452,24.43,0.93,12,0.50,53.00,1399.00,2140,20221114,-39.49,1130,20221013,14.60,1721,-24.75,20230620,1198,8.10,20230726,2140,-39.49,20221114,1130,14.60,20221013,2.85,N,006050,500,174 억,,1159868,N,N,0,N,00,N
20230731,140215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,16,2,1.25,219624943,171519,288.40,1281,1297,1272,1665,897,1281,1280.47,3.32,0,34235,1312,1296,1271,1255,1230,1304,1263,174,384,500,920,1,1,34895243,453,24.47,0.93,12,0.49,53.00,1399.00,2140,20221114,-39.39,1130,20221013,14.78,1721,-24.64,20230620,1198,8.26,20230726,2140,-39.39,20221114,1130,14.78,20221013,2.85,N,006050,500,174 억,,1159868,N,N,0,N,00,N
20230731,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,14,2,1.09,215299930,168178,282.78,1281,1295,1272,1665,897,1281,1280.19,3.32,0,33724,1312,1296,1271,1255,1230,1304,1263,174,384,500,920,1,1,34895243,452,24.43,0.93,12,0.48,53.00,1399.00,2140,20221114,-39.49,1130,20221013,14.60,1721,-24.75,20230620,1198,8.10,20230726,2140,-39.49,20221114,1130,14.60,20221013,2.85,N,006050,500,174 억,,1159868,N,N,0,N,00,N
20230731,120217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1286,5,2,0.39,205421211,160511,269.89,1281,1289,1272,1665,897,1281,1279.80,3.32,0,31830,1312,1296,1271,1255,1230,1304,1263,174,384,500,920,1,1,34895243,449,24.26,0.92,12,0.46,53.00,1399.00,2140,20221114,-39.91,1130,20221013,13.81,1721,-25.28,20230620,1198,7.35,20230726,2140,-39.91,20221114,1130,13.81,20221013,2.85,N,006050,500,174 억,,1159868,N,N,0,N,00,N
20230731,110216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,8,2,0.62,119615175,93476,157.17,1281,1289,1272,1665,897,1281,1279.64,3.32,0,31916,1312,1296,1271,1255,1230,1304,1263,174,384,500,920,1,1,34895243,450,24.32,0.92,12,0.27,53.00,1399.00,2140,20221114,-39.77,1130,20221013,14.07,1721,-25.10,20230620,1198,7.60,20230726,2140,-39.77,20221114,1130,14.07,20221013,2.85,N,006050,500,174 억,,1159868,N,N,0,N,00,N
20230731,100216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1281,0,3,0.00,74197328,57984,97.50,1281,1287,1272,1665,897,1281,1279.62,3.32,0,-2305,1312,1296,1271,1255,1230,1304,1263,174,384,500,920,1,1,34895243,447,24.17,0.92,12,0.17,53.00,1399.00,2140,20221114,-40.14,1130,20221013,13.36,1721,-25.57,20230620,1198,6.93,20230726,2140,-40.14,20221114,1130,13.36,20221013,2.85,N,006050,500,174 억,,1159868,N,N,0,N,00,N
20230731,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1275,-6,5,-0.47,2431217,1902,3.20,1281,1281,1275,1665,897,1281,1278.24,3.32,0,-18,1312,1296,1271,1255,1230,1304,1263,174,384,500,920,1,1,34895243,445,24.06,0.91,12,0.01,53.00,1399.00,2140,20221114,-40.42,1130,20221013,12.83,1721,-25.92,20230620,1198,6.43,20230726,2140,-40.42,20221114,1130,12.83,20221013,2.85,N,006050,500,174 억,,1159868,N,N,0,N,00,N
20230728,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1281,22,2,1.75,75368696,59454,36.92,1258,1287,1246,1636,882,1259,1267.68,3.27,0,17709,1344,1301,1252,1209,1160,1323,1231,174,377,500,900,1,1,34895243,447,24.17,0.92,12,0.17,53.00,1399.00,2140,20221114,-40.14,1130,20221013,13.36,1721,-25.57,20230620,1198,6.93,20230726,2140,-40.14,20221114,1130,13.36,20221013,3.14,N,006050,500,174 억,,1142095,N,N,0,N,00,N
20230728,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1280,21,2,1.67,68936179,54432,33.80,1258,1287,1246,1636,882,1259,1266.46,3.27,0,17266,1344,1301,1252,1209,1160,1323,1231,174,377,500,900,1,1,34895243,447,24.15,0.91,12,0.16,53.00,1399.00,2140,20221114,-40.19,1130,20221013,13.27,1721,-25.62,20230620,1198,6.84,20230726,2140,-40.19,20221114,1130,13.27,20221013,3.14,N,006050,500,174 억,,1142095,N,N,0,N,00,N
20230728,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1283,24,2,1.91,63878479,50489,31.35,1258,1287,1246,1636,882,1259,1265.20,3.27,0,17974,1344,1301,1252,1209,1160,1323,1231,174,377,500,900,1,1,34895243,448,24.21,0.92,12,0.14,53.00,1399.00,2140,20221114,-40.05,1130,20221013,13.54,1721,-25.45,20230620,1198,7.10,20230726,2140,-40.05,20221114,1130,13.54,20221013,3.14,N,006050,500,174 억,,1142095,N,N,0,N,00,N
20230728,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1283,24,2,1.91,60495472,47853,29.72,1258,1287,1246,1636,882,1259,1264.19,3.27,0,18893,1344,1301,1252,1209,1160,1323,1231,174,377,500,900,1,1,34895243,448,24.21,0.92,12,0.14,53.00,1399.00,2140,20221114,-40.05,1130,20221013,13.54,1721,-25.45,20230620,1198,7.10,20230726,2140,-40.05,20221114,1130,13.54,20221013,3.14,N,006050,500,174 억,,1142095,N,N,0,N,00,N
20230728,120214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1282,23,2,1.83,57614930,45612,28.32,1258,1282,1246,1636,882,1259,1263.15,3.27,0,18824,1344,1301,1252,1209,1160,1323,1231,174,377,500,900,1,1,34895243,447,24.19,0.92,12,0.13,53.00,1399.00,2140,20221114,-40.09,1130,20221013,13.45,1721,-25.51,20230620,1198,7.01,20230726,2140,-40.09,20221114,1130,13.45,20221013,3.14,N,006050,500,174 억,,1142095,N,N,0,N,00,N
20230728,110215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1278,19,2,1.51,53810849,42635,26.48,1258,1280,1246,1636,882,1259,1262.13,3.27,0,17346,1344,1301,1252,1209,1160,1323,1231,174,377,500,900,1,1,34895243,446,24.11,0.91,12,0.12,53.00,1399.00,2140,20221114,-40.28,1130,20221013,13.10,1721,-25.74,20230620,1198,6.68,20230726,2140,-40.28,20221114,1130,13.10,20221013,3.14,N,006050,500,174 억,,1142095,N,N,0,N,00,N
20230728,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1261,2,2,0.16,29352366,23311,14.48,1258,1265,1246,1636,882,1259,1259.16,3.27,0,1598,1344,1301,1252,1209,1160,1323,1231,174,377,500,900,1,1,34895243,440,23.79,0.90,12,0.07,53.00,1399.00,2140,20221114,-41.07,1130,20221013,11.59,1721,-26.73,20230620,1198,5.26,20230726,2140,-41.07,20221114,1130,11.59,20221013,3.14,N,006050,500,174 억,,1142095,N,N,0,N,00,N
20230728,090214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1257,-2,5,-0.16,1312988,1045,0.65,1258,1258,1250,1636,882,1259,1256.45,3.27,0,-96,1344,1301,1252,1209,1160,1323,1231,174,377,500,900,1,1,34895243,439,23.72,0.90,12,0.00,53.00,1399.00,2140,20221114,-41.26,1130,20221013,11.24,1721,-26.96,20230620,1198,4.92,20230726,2140,-41.26,20221114,1130,11.24,20221013,3.14,N,006050,500,174 억,,1142095,N,N,0,N,00,N
20230727,160214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1259,39,2,3.20,199920314,160791,34.87,1205,1295,1203,1586,854,1220,1243.36,3.24,55586,13303,1350,1284,1241,1175,1132,1263,1154,174,366,500,870,1,1,34895243,439,23.75,0.90,12,0.46,53.00,1399.00,2140,20221114,-41.17,1130,20221013,11.42,1721,-26.84,20230620,1198,5.09,20230726,2140,-41.17,20221114,1130,11.42,20221013,3.21,N,006050,500,174 억,,1129191,N,N,0,N,00,N
20230727,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1256,36,2,2.95,188949950,152053,32.98,1205,1295,1203,1586,854,1220,1242.66,3.24,55586,10835,1350,1284,1241,1175,1132,1263,1154,174,366,500,870,1,1,34895243,438,23.70,0.90,12,0.44,53.00,1399.00,2140,20221114,-41.31,1130,20221013,11.15,1721,-27.02,20230620,1198,4.84,20230726,2140,-41.31,20221114,1130,11.15,20221013,3.21,N,006050,500,174 억,,1129191,N,N,0,N,00,N
20230727,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1250,30,2,2.46,151540839,122179,26.50,1205,1295,1203,1586,854,1220,1240.32,3.24,55586,3530,1350,1284,1241,1175,1132,1263,1154,174,366,500,870,1,1,34895243,436,23.58,0.89,12,0.35,53.00,1399.00,2140,20221114,-41.59,1130,20221013,10.62,1721,-27.37,20230620,1198,4.34,20230726,2140,-41.59,20221114,1130,10.62,20221013,3.21,N,006050,500,174 억,,1129191,N,N,0,N,00,N
20230727,130214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1245,25,2,2.05,140991084,113727,24.66,1205,1295,1203,1586,854,1220,1239.73,3.24,55586,-719,1350,1284,1241,1175,1132,1263,1154,174,366,500,870,1,1,34895243,434,23.49,0.89,12,0.33,53.00,1399.00,2140,20221114,-41.82,1130,20221013,10.18,1721,-27.66,20230620,1198,3.92,20230726,2140,-41.82,20221114,1130,10.18,20221013,3.21,N,006050,500,174 억,,1129191,N,N,0,N,00,N
20230727,120214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1255,35,2,2.87,116546062,94172,20.42,1205,1295,1203,1586,854,1220,1237.59,3.24,55586,1420,1350,1284,1241,1175,1132,1263,1154,174,366,500,870,1,1,34895243,438,23.68,0.90,12,0.27,53.00,1399.00,2140,20221114,-41.36,1130,20221013,11.06,1721,-27.08,20230620,1198,4.76,20230726,2140,-41.36,20221114,1130,11.06,20221013,3.21,N,006050,500,174 억,,1129191,N,N,0,N,00,N
20230727,110213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1254,34,2,2.79,101909616,82503,17.89,1205,1295,1203,1586,854,1220,1235.22,3.24,55586,1506,1350,1284,1241,1175,1132,1263,1154,174,366,500,870,1,1,34895243,438,23.66,0.90,12,0.24,53.00,1399.00,2140,20221114,-41.40,1130,20221013,10.97,1721,-27.14,20230620,1198,4.67,20230726,2140,-41.40,20221114,1130,10.97,20221013,3.21,N,006050,500,174 억,,1129191,N,N,0,N,00,N
20230727,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1242,22,2,1.80,87490733,70943,15.39,1205,1295,1203,1586,854,1220,1233.25,3.24,55586,-2068,1350,1284,1241,1175,1132,1263,1154,174,366,500,870,1,1,34895243,433,23.43,0.89,12,0.20,53.00,1399.00,2140,20221114,-41.96,1130,20221013,9.91,1721,-27.83,20230620,1198,3.67,20230726,2140,-41.96,20221114,1130,9.91,20221013,3.21,N,006050,500,174 억,,1129191,N,N,0,N,00,N
20230727,090215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1225,5,2,0.41,6116674,5075,1.10,1205,1225,1203,1586,854,1220,1205.26,3.24,55586,982,1350,1284,1241,1175,1132,1263,1154,174,366,500,870,1,1,34895243,427,23.11,0.88,12,0.01,53.00,1399.00,2140,20221114,-42.76,1130,20221013,8.41,1721,-28.82,20230620,1198,2.25,20230726,2140,-42.76,20221114,1130,8.41,20221013,3.21,N,006050,500,174 억,,1129191,N,N,0,N,00,N
20230726,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,-88,5,-6.73,562584865,460160,252.09,1307,1307,1198,1700,916,1308,1222.59,3.08,0,58003,1357,1332,1316,1291,1275,1324,1283,174,392,500,940,1,1,34895243,426,23.02,0.87,12,1.32,53.00,1399.00,2140,20221114,-42.99,1130,20221013,7.96,1721,-29.11,20230620,1198,1.84,20230726,2140,-42.99,20221114,1130,7.96,20221013,3.24,N,006050,500,174 억,,1073605,N,N,0,N,00,N
20230726,150214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,-99,5,-7.57,511967925,418346,229.18,1307,1307,1198,1700,916,1308,1223.79,3.08,0,56503,1357,1332,1316,1291,1275,1324,1283,174,392,500,940,1,1,34895243,422,22.81,0.86,12,1.20,53.00,1399.00,2140,20221114,-43.50,1130,20221013,6.99,1721,-29.75,20230620,1198,0.92,20230726,2140,-43.50,20221114,1130,6.99,20221013,3.24,N,006050,500,174 억,,1073605,N,N,0,N,00,N
20230726,140214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1207,-101,5,-7.72,462899497,377520,206.82,1307,1307,1200,1700,916,1308,1226.16,3.08,0,42436,1357,1332,1316,1291,1275,1324,1283,174,392,500,940,1,1,34895243,421,22.77,0.86,12,1.08,53.00,1399.00,2140,20221114,-43.60,1130,20221013,6.81,1721,-29.87,20230620,1200,0.58,20230726,2140,-43.60,20221114,1130,6.81,20221013,3.24,N,006050,500,174 억,,1073605,N,N,0,N,00,N
20230726,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1222,-86,5,-6.57,361850137,293727,160.91,1307,1307,1200,1700,916,1308,1231.93,3.08,0,49845,1357,1332,1316,1291,1275,1324,1283,174,392,500,940,1,1,34895243,426,23.06,0.87,12,0.84,53.00,1399.00,2140,20221114,-42.90,1130,20221013,8.14,1721,-28.99,20230620,1200,1.83,20230726,2140,-42.90,20221114,1130,8.14,20221013,3.24,N,006050,500,174 억,,1073605,N,N,0,N,00,N
20230726,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1233,-75,5,-5.73,324197936,262921,144.04,1307,1307,1200,1700,916,1308,1233.06,3.08,0,55615,1357,1332,1316,1291,1275,1324,1283,174,392,500,940,1,1,34895243,430,23.26,0.88,12,0.75,53.00,1399.00,2140,20221114,-42.38,1130,20221013,9.12,1721,-28.36,20230620,1200,2.75,20230726,2140,-42.38,20221114,1130,9.12,20221013,3.24,N,006050,500,174 억,,1073605,N,N,0,N,00,N
20230726,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1217,-91,5,-6.96,241199523,194717,106.67,1307,1307,1200,1700,916,1308,1238.72,3.08,0,45957,1357,1332,1316,1291,1275,1324,1283,174,392,500,940,1,1,34895243,425,22.96,0.87,12,0.56,53.00,1399.00,2140,20221114,-43.13,1130,20221013,7.70,1721,-29.29,20230620,1200,1.42,20230726,2140,-43.13,20221114,1130,7.70,20221013,3.24,N,006050,500,174 억,,1073605,N,N,0,N,00,N
20230726,100213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1258,-50,5,-3.82,95247001,75318,41.26,1307,1307,1200,1700,916,1308,1264.60,3.08,0,1823,1357,1332,1316,1291,1275,1324,1283,174,392,500,940,1,1,34895243,439,23.74,0.90,12,0.22,53.00,1399.00,2140,20221114,-41.21,1130,20221013,11.33,1721,-26.90,20230620,1200,4.83,20230726,2140,-41.21,20221114,1130,11.33,20221013,3.24,N,006050,500,174 억,,1073605,N,N,0,N,00,N
20230726,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1307,-1,5,-0.08,5308157,4074,2.23,1307,1307,1299,1700,916,1308,1302.93,3.08,0,0,1357,1332,1316,1291,1275,1324,1283,174,392,500,940,1,1,34895243,456,24.66,0.93,12,0.01,53.00,1399.00,2140,20221114,-38.93,1130,20221013,15.66,1721,-24.06,20230620,1299,0.62,20230726,2140,-38.93,20221114,1130,15.66,20221013,3.24,N,006050,500,174 억,,1073605,N,N,0,N,00,N
20230725,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1308,-32,5,-2.39,222518502,169081,64.14,1330,1341,1300,1742,938,1340,1316.05,3.14,0,-21703,1404,1372,1348,1316,1292,1360,1304,174,402,500,960,1,1,34895243,456,24.68,0.93,12,0.48,53.00,1399.00,2140,20221114,-38.88,1130,20221013,15.75,1721,-24.00,20230620,1300,0.62,20230725,2140,-38.88,20221114,1130,15.75,20221013,3.20,N,006050,500,174 억,,1095306,N,N,0,N,00,N
20230725,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1302,-38,5,-2.84,212321867,161257,61.17,1330,1341,1300,1742,938,1340,1316.67,3.14,0,-21281,1404,1372,1348,1316,1292,1360,1304,174,402,500,960,1,1,34895243,454,24.57,0.93,12,0.46,53.00,1399.00,2140,20221114,-39.16,1130,20221013,15.22,1721,-24.35,20230620,1300,0.15,20230725,2140,-39.16,20221114,1130,15.22,20221013,3.20,N,006050,500,174 억,,1095306,N,N,0,N,00,N
20230725,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,-30,5,-2.24,177169233,134288,50.94,1330,1341,1309,1742,938,1340,1319.32,3.14,0,-22745,1404,1372,1348,1316,1292,1360,1304,174,402,500,960,1,1,34895243,457,24.72,0.94,12,0.38,53.00,1399.00,2140,20221114,-38.79,1130,20221013,15.93,1721,-23.88,20230620,1309,0.08,20230725,2140,-38.79,20221114,1130,15.93,20221013,3.20,N,006050,500,174 억,,1095306,N,N,0,N,00,N
20230725,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1321,-19,5,-1.42,134950090,102143,38.75,1330,1341,1313,1742,938,1340,1321.19,3.14,0,-5969,1404,1372,1348,1316,1292,1360,1304,174,402,500,960,1,1,34895243,461,24.92,0.94,12,0.29,53.00,1399.00,2140,20221114,-38.27,1130,20221013,16.90,1721,-23.24,20230620,1313,0.61,20230725,2140,-38.27,20221114,1130,16.90,20221013,3.20,N,006050,500,174 억,,1095306,N,N,0,N,00,N
20230725,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1320,-20,5,-1.49,109538507,82831,31.42,1330,1341,1313,1742,938,1340,1322.43,3.14,0,-5968,1404,1372,1348,1316,1292,1360,1304,174,402,500,960,1,1,34895243,461,24.91,0.94,12,0.24,53.00,1399.00,2140,20221114,-38.32,1130,20221013,16.81,1721,-23.30,20230620,1313,0.53,20230725,2140,-38.32,20221114,1130,16.81,20221013,3.20,N,006050,500,174 억,,1095306,N,N,0,N,00,N
20230725,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1327,-13,5,-0.97,69363999,52353,19.86,1330,1341,1318,1742,938,1340,1324.93,3.14,0,-5968,1404,1372,1348,1316,1292,1360,1304,174,402,500,960,1,1,34895243,463,25.04,0.95,12,0.15,53.00,1399.00,2140,20221114,-37.99,1130,20221013,17.43,1721,-22.89,20230620,1318,0.68,20230725,2140,-37.99,20221114,1130,17.43,20221013,3.20,N,006050,500,174 억,,1095306,N,N,0,N,00,N
20230725,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1334,-6,5,-0.45,25879554,19504,7.40,1330,1341,1324,1742,938,1340,1326.88,3.14,0,-687,1404,1372,1348,1316,1292,1360,1304,174,402,500,960,1,1,34895243,466,25.17,0.95,12,0.06,53.00,1399.00,2140,20221114,-37.66,1130,20221013,18.05,1721,-22.49,20230620,1324,0.76,20230725,2140,-37.66,20221114,1130,18.05,20221013,3.20,N,006050,500,174 억,,1095306,N,N,0,N,00,N
20230725,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1340,0,3,0.00,2903363,2183,0.83,1330,1340,1329,1742,938,1340,1329.99,3.14,0,568,1404,1372,1348,1316,1292,1360,1304,174,402,500,960,1,1,34895243,468,25.28,0.96,12,0.01,53.00,1399.00,2140,20221114,-37.38,1130,20221013,18.58,1721,-22.14,20230620,1324,1.21,20230724,2140,-37.38,20221114,1130,18.58,20221013,3.20,N,006050,500,174 억,,1095306,N,N,0,N,00,N
20230724,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1340,-54,5,-3.87,356742906,262768,193.20,1378,1380,1324,1812,976,1394,1357.81,3.14,0,1023,1412,1402,1391,1381,1370,1397,1376,174,418,500,1000,1,1,34895243,468,25.28,0.96,12,0.75,53.00,1399.00,2140,20221114,-37.38,1130,20221013,18.58,1721,-22.14,20230620,1324,1.21,20230724,2140,-37.38,20221114,1130,18.58,20221013,3.22,N,006050,500,174 억,,1094142,N,N,0,N,00,N
20230724,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1354,-40,5,-2.87,325275197,239344,175.98,1378,1380,1324,1812,976,1394,1359.03,3.14,0,63,1412,1402,1391,1381,1370,1397,1376,174,418,500,1000,1,1,34895243,472,25.55,0.97,12,0.69,53.00,1399.00,2140,20221114,-36.73,1130,20221013,19.82,1721,-21.32,20230620,1324,2.27,20230724,2140,-36.73,20221114,1130,19.82,20221013,3.22,N,006050,500,174 억,,1094142,N,N,0,N,00,N
20230724,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1350,-44,5,-3.16,305883703,224964,165.40,1378,1380,1324,1812,976,1394,1359.70,3.14,0,-799,1412,1402,1391,1381,1370,1397,1376,174,418,500,1000,1,1,34895243,471,25.47,0.96,12,0.64,53.00,1399.00,2140,20221114,-36.92,1130,20221013,19.47,1721,-21.56,20230620,1324,1.96,20230724,2140,-36.92,20221114,1130,19.47,20221013,3.22,N,006050,500,174 억,,1094142,N,N,0,N,00,N
20230724,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1366,-28,5,-2.01,194427537,142564,104.82,1378,1380,1358,1812,976,1394,1363.79,3.14,0,3273,1412,1402,1391,1381,1370,1397,1376,174,418,500,1000,1,1,34895243,477,25.77,0.98,12,0.41,53.00,1399.00,2140,20221114,-36.17,1130,20221013,20.88,1721,-20.63,20230620,1357,0.66,20230427,2140,-36.17,20221114,1130,20.88,20221013,3.22,N,006050,500,174 억,,1094142,N,N,0,N,00,N
20230724,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1362,-32,5,-2.30,156446427,114639,84.29,1378,1380,1360,1812,976,1394,1364.69,3.14,0,4967,1412,1402,1391,1381,1370,1397,1376,174,418,500,1000,1,1,34895243,475,25.70,0.97,12,0.33,53.00,1399.00,2140,20221114,-36.36,1130,20221013,20.53,1721,-20.86,20230620,1357,0.37,20230427,2140,-36.36,20221114,1130,20.53,20221013,3.22,N,006050,500,174 억,,1094142,N,N,0,N,00,N
20230724,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1373,-21,5,-1.51,99856988,73100,53.75,1378,1380,1360,1812,976,1394,1366.03,3.14,0,5133,1412,1402,1391,1381,1370,1397,1376,174,418,500,1000,1,1,34895243,479,25.91,0.98,12,0.21,53.00,1399.00,2140,20221114,-35.84,1130,20221013,21.50,1721,-20.22,20230620,1357,1.18,20230427,2140,-35.84,20221114,1130,21.50,20221013,3.22,N,006050,500,174 억,,1094142,N,N,0,N,00,N
20230724,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1367,-27,5,-1.94,76324424,55866,41.07,1378,1380,1360,1812,976,1394,1366.21,3.14,0,5142,1412,1402,1391,1381,1370,1397,1376,174,418,500,1000,1,1,34895243,477,25.79,0.98,12,0.16,53.00,1399.00,2140,20221114,-36.12,1130,20221013,20.97,1721,-20.57,20230620,1357,0.74,20230427,2140,-36.12,20221114,1130,20.97,20221013,3.22,N,006050,500,174 억,,1094142,N,N,0,N,00,N
20230724,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1378,-16,5,-1.15,2995855,2174,1.60,1378,1380,1378,1812,976,1394,1378.04,3.14,0,-4,1412,1402,1391,1381,1370,1397,1376,174,418,500,1000,1,1,34895243,481,26.00,0.98,12,0.01,53.00,1399.00,2140,20221114,-35.61,1130,20221013,21.95,1721,-19.93,20230620,1357,1.55,20230427,2140,-35.61,20221114,1130,21.95,20221013,3.22,N,006050,500,174 억,,1094142,N,N,0,N,00,N
20230721,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1394,-7,5,-0.50,188469282,136010,175.83,1401,1401,1380,1821,981,1401,1385.70,3.18,0,-15135,1424,1412,1398,1386,1372,1418,1392,174,420,500,1000,1,1,34895243,486,26.30,1.00,12,0.39,53.00,1399.00,2140,20221114,-34.86,1130,20221013,23.36,1721,-19.00,20230620,1357,2.73,20230427,2140,-34.86,20221114,1130,23.36,20221013,3.15,N,006050,500,174 억,,1109275,N,N,0,N,00,N
20230721,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1389,-12,5,-0.86,175203503,126471,163.50,1401,1401,1380,1821,981,1401,1385.33,3.18,0,-11326,1424,1412,1398,1386,1372,1418,1392,174,420,500,1000,1,1,34895243,485,26.21,0.99,12,0.36,53.00,1399.00,2140,20221114,-35.09,1130,20221013,22.92,1721,-19.29,20230620,1357,2.36,20230427,2140,-35.09,20221114,1130,22.92,20221013,3.15,N,006050,500,174 억,,1109275,N,N,0,N,00,N
20230721,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1383,-18,5,-1.28,157246400,113493,146.72,1401,1401,1380,1821,981,1401,1385.52,3.18,0,-10270,1424,1412,1398,1386,1372,1418,1392,174,420,500,1000,1,1,34895243,483,26.09,0.99,12,0.33,53.00,1399.00,2140,20221114,-35.37,1130,20221013,22.39,1721,-19.64,20230620,1357,1.92,20230427,2140,-35.37,20221114,1130,22.39,20221013,3.15,N,006050,500,174 억,,1109275,N,N,0,N,00,N
20230721,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1387,-14,5,-1.00,128914644,93019,120.25,1401,1401,1380,1821,981,1401,1385.90,3.18,0,-9350,1424,1412,1398,1386,1372,1418,1392,174,420,500,1000,1,1,34895243,484,26.17,0.99,12,0.27,53.00,1399.00,2140,20221114,-35.19,1130,20221013,22.74,1721,-19.41,20230620,1357,2.21,20230427,2140,-35.19,20221114,1130,22.74,20221013,3.15,N,006050,500,174 억,,1109275,N,N,0,N,00,N
20230721,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1389,-12,5,-0.86,99774364,71995,93.07,1401,1401,1380,1821,981,1401,1385.85,3.18,0,-2310,1424,1412,1398,1386,1372,1418,1392,174,420,500,1000,1,1,34895243,485,26.21,0.99,12,0.21,53.00,1399.00,2140,20221114,-35.09,1130,20221013,22.92,1721,-19.29,20230620,1357,2.36,20230427,2140,-35.09,20221114,1130,22.92,20221013,3.15,N,006050,500,174 억,,1109275,N,N,0,N,00,N
20230721,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1388,-13,5,-0.93,48091491,34639,44.78,1401,1401,1383,1821,981,1401,1388.36,3.18,0,-930,1424,1412,1398,1386,1372,1418,1392,174,420,500,1000,1,1,34895243,484,26.19,0.99,12,0.10,53.00,1399.00,2140,20221114,-35.14,1130,20221013,22.83,1721,-19.35,20230620,1357,2.28,20230427,2140,-35.14,20221114,1130,22.83,20221013,3.15,N,006050,500,174 억,,1109275,N,N,0,N,00,N
20230721,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1393,-8,5,-0.57,27490154,19774,25.56,1401,1401,1385,1821,981,1401,1390.22,3.18,0,-991,1424,1412,1398,1386,1372,1418,1392,174,420,500,1000,1,1,34895243,486,26.28,1.00,12,0.06,53.00,1399.00,2140,20221114,-34.91,1130,20221013,23.27,1721,-19.06,20230620,1357,2.65,20230427,2140,-34.91,20221114,1130,23.27,20221013,3.15,N,006050,500,174 억,,1109275,N,N,0,N,00,N
20230721,090210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1401,0,3,0.00,451120,322,0.42,1401,1401,1399,1821,981,1401,1400.99,3.18,0,-3,1424,1412,1398,1386,1372,1418,1392,174,420,500,1000,1,1,34895243,489,26.43,1.00,12,0.00,53.00,1399.00,2140,20221114,-34.53,1130,20221013,23.98,1721,-18.59,20230620,1357,3.24,20230427,2140,-34.53,20221114,1130,23.98,20221013,3.15,N,006050,500,174 억,,1109275,N,N,0,N,00,N
20230720,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1401,-1,5,-0.07,107976514,77138,44.03,1388,1410,1384,1822,982,1402,1399.78,3.13,0,17850,1464,1433,1416,1385,1368,1424,1376,174,420,500,1000,1,1,34895243,489,26.43,1.00,12,0.22,53.00,1399.00,2140,20221114,-34.53,1130,20221013,23.98,1721,-18.59,20230620,1357,3.24,20230427,2140,-34.53,20221114,1130,23.98,20221013,3.15,N,006050,500,174 억,,1091422,N,N,0,N,00,N
20230720,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1404,2,2,0.14,98764173,70571,40.28,1388,1410,1384,1822,982,1402,1399.50,3.13,0,17970,1464,1433,1416,1385,1368,1424,1376,174,420,500,1000,1,1,34895243,490,26.49,1.00,12,0.20,53.00,1399.00,2140,20221114,-34.39,1130,20221013,24.25,1721,-18.42,20230620,1357,3.46,20230427,2140,-34.39,20221114,1130,24.25,20221013,3.15,N,006050,500,174 억,,1091422,N,N,0,N,00,N
20230720,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1404,2,2,0.14,81773728,58437,33.35,1388,1410,1384,1822,982,1402,1399.35,3.13,0,15476,1464,1433,1416,1385,1368,1424,1376,174,420,500,1000,1,1,34895243,490,26.49,1.00,12,0.17,53.00,1399.00,2140,20221114,-34.39,1130,20221013,24.25,1721,-18.42,20230620,1357,3.46,20230427,2140,-34.39,20221114,1130,24.25,20221013,3.15,N,006050,500,174 억,,1091422,N,N,0,N,00,N
20230720,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1403,1,2,0.07,71602685,51190,29.22,1388,1410,1384,1822,982,1402,1398.76,3.13,0,12138,1464,1433,1416,1385,1368,1424,1376,174,420,500,1000,1,1,34895243,490,26.47,1.00,12,0.15,53.00,1399.00,2140,20221114,-34.44,1130,20221013,24.16,1721,-18.48,20230620,1357,3.39,20230427,2140,-34.44,20221114,1130,24.16,20221013,3.15,N,006050,500,174 억,,1091422,N,N,0,N,00,N
20230720,120209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1407,5,2,0.36,60251057,43093,24.60,1388,1410,1384,1822,982,1402,1398.16,3.13,0,8689,1464,1433,1416,1385,1368,1424,1376,174,420,500,1000,1,1,34895243,491,26.55,1.01,12,0.12,53.00,1399.00,2140,20221114,-34.25,1130,20221013,24.51,1721,-18.25,20230620,1357,3.68,20230427,2140,-34.25,20221114,1130,24.51,20221013,3.15,N,006050,500,174 억,,1091422,N,N,0,N,00,N
20230720,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1408,6,2,0.43,57259154,40961,23.38,1388,1410,1384,1822,982,1402,1397.89,3.13,0,8668,1464,1433,1416,1385,1368,1424,1376,174,420,500,1000,1,1,34895243,491,26.57,1.01,12,0.12,53.00,1399.00,2140,20221114,-34.21,1130,20221013,24.60,1721,-18.19,20230620,1357,3.76,20230427,2140,-34.21,20221114,1130,24.60,20221013,3.15,N,006050,500,174 억,,1091422,N,N,0,N,00,N
20230720,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1403,1,2,0.07,45719298,32744,18.69,1388,1410,1384,1822,982,1402,1396.26,3.13,0,7185,1464,1433,1416,1385,1368,1424,1376,174,420,500,1000,1,1,34895243,490,26.47,1.00,12,0.09,53.00,1399.00,2140,20221114,-34.44,1130,20221013,24.16,1721,-18.48,20230620,1357,3.39,20230427,2140,-34.44,20221114,1130,24.16,20221013,3.15,N,006050,500,174 억,,1091422,N,N,0,N,00,N
20230720,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1409,7,2,0.50,3316327,2378,1.36,1388,1410,1388,1822,982,1402,1394.59,3.13,0,28,1464,1433,1416,1385,1368,1424,1376,174,420,500,1000,1,1,34895243,492,26.58,1.01,12,0.01,53.00,1399.00,2140,20221114,-34.16,1130,20221013,24.69,1721,-18.13,20230620,1357,3.83,20230427,2140,-34.16,20221114,1130,24.69,20221013,3.15,N,006050,500,174 억,,1091422,N,N,0,N,00,N
20230719,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1402,-44,5,-3.04,246496495,174840,122.86,1447,1447,1399,1879,1013,1446,1409.89,3.15,0,-6793,1498,1472,1451,1425,1404,1461,1414,174,433,500,1040,1,1,34895243,489,26.45,1.00,12,0.50,53.00,1399.00,2140,20221114,-34.49,1130,20221013,24.07,1721,-18.54,20230620,1357,3.32,20230427,2140,-34.49,20221114,1130,24.07,20221013,3.15,N,006050,500,174 억,,1098215,N,N,0,N,00,N
20230719,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1407,-39,5,-2.70,224965531,159491,112.07,1447,1447,1399,1879,1013,1446,1410.52,3.15,0,-3542,1498,1472,1451,1425,1404,1461,1414,174,433,500,1040,1,1,34895243,491,26.55,1.01,12,0.46,53.00,1399.00,2140,20221114,-34.25,1130,20221013,24.51,1721,-18.25,20230620,1357,3.68,20230427,2140,-34.25,20221114,1130,24.51,20221013,3.15,N,006050,500,174 억,,1098215,N,N,0,N,00,N
20230719,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1405,-41,5,-2.84,183741387,130085,91.41,1447,1447,1403,1879,1013,1446,1412.47,3.15,0,2522,1498,1472,1451,1425,1404,1461,1414,174,433,500,1040,1,1,34895243,490,26.51,1.00,12,0.37,53.00,1399.00,2140,20221114,-34.35,1130,20221013,24.34,1721,-18.36,20230620,1357,3.54,20230427,2140,-34.35,20221114,1130,24.34,20221013,3.15,N,006050,500,174 억,,1098215,N,N,0,N,00,N
20230719,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1411,-35,5,-2.42,143196787,101260,71.15,1447,1447,1407,1879,1013,1446,1414.15,3.15,0,9443,1498,1472,1451,1425,1404,1461,1414,174,433,500,1040,1,1,34895243,492,26.62,1.01,12,0.29,53.00,1399.00,2140,20221114,-34.07,1130,20221013,24.87,1721,-18.01,20230620,1357,3.98,20230427,2140,-34.07,20221114,1130,24.87,20221013,3.15,N,006050,500,174 억,,1098215,N,N,0,N,00,N
20230719,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1409,-37,5,-2.56,125774682,88893,62.46,1447,1447,1409,1879,1013,1446,1414.90,3.15,0,10129,1498,1472,1451,1425,1404,1461,1414,174,433,500,1040,1,1,34895243,492,26.58,1.01,12,0.25,53.00,1399.00,2140,20221114,-34.16,1130,20221013,24.69,1721,-18.13,20230620,1357,3.83,20230427,2140,-34.16,20221114,1130,24.69,20221013,3.15,N,006050,500,174 억,,1098215,N,N,0,N,00,N
20230719,110211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1418,-28,5,-1.94,103498082,73093,51.36,1447,1447,1410,1879,1013,1446,1415.98,3.15,0,9793,1498,1472,1451,1425,1404,1461,1414,174,433,500,1040,1,1,34895243,495,26.75,1.01,12,0.21,53.00,1399.00,2140,20221114,-33.74,1130,20221013,25.49,1721,-17.61,20230620,1357,4.50,20230427,2140,-33.74,20221114,1130,25.49,20221013,3.15,N,006050,500,174 억,,1098215,N,N,0,N,00,N
20230719,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1416,-30,5,-2.07,68739975,48480,34.07,1447,1447,1411,1879,1013,1446,1417.90,3.15,0,2107,1498,1472,1451,1425,1404,1461,1414,174,433,500,1040,1,1,34895243,494,26.72,1.01,12,0.14,53.00,1399.00,2140,20221114,-33.83,1130,20221013,25.31,1721,-17.72,20230620,1357,4.35,20230427,2140,-33.83,20221114,1130,25.31,20221013,3.15,N,006050,500,174 억,,1098215,N,N,0,N,00,N
20230719,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1447,1,2,0.07,175087,121,0.09,1447,1447,1447,1879,1013,1446,1447.00,3.15,0,0,1498,1472,1451,1425,1404,1461,1414,174,433,500,1040,1,1,34895243,505,27.30,1.03,12,0.00,53.00,1399.00,2140,20221114,-32.38,1130,20221013,28.05,1721,-15.92,20230620,1357,6.63,20230427,2140,-32.38,20221114,1130,28.05,20221013,3.15,N,006050,500,174 억,,1098215,N,N,0,N,00,N
20230718,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1446,-29,5,-1.97,205213612,142091,158.50,1477,1477,1430,1917,1033,1475,1444.24,3.26,0,-38534,1514,1494,1472,1452,1430,1504,1462,174,442,500,1060,1,1,34895243,505,27.28,1.03,12,0.41,53.00,1399.00,2140,20221114,-32.43,1130,20221013,27.96,1721,-15.98,20230620,1357,6.56,20230427,2140,-32.43,20221114,1130,27.96,20221013,3.15,N,006050,500,174 억,,1136749,N,N,0,N,00,N
20230718,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1440,-35,5,-2.37,188342837,130380,145.44,1477,1477,1430,1917,1033,1475,1444.57,3.26,0,-35750,1514,1494,1472,1452,1430,1504,1462,174,442,500,1060,1,1,34895243,502,27.17,1.03,12,0.37,53.00,1399.00,2140,20221114,-32.71,1130,20221013,27.43,1721,-16.33,20230620,1357,6.12,20230427,2140,-32.71,20221114,1130,27.43,20221013,3.15,N,006050,500,174 억,,1136749,N,N,0,N,00,N
20230718,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1444,-31,5,-2.10,153487854,106079,118.33,1477,1477,1435,1917,1033,1475,1446.92,3.26,0,-31148,1514,1494,1472,1452,1430,1504,1462,174,442,500,1060,1,1,34895243,504,27.25,1.03,12,0.30,53.00,1399.00,2140,20221114,-32.52,1130,20221013,27.79,1721,-16.10,20230620,1357,6.41,20230427,2140,-32.52,20221114,1130,27.79,20221013,3.15,N,006050,500,174 억,,1136749,N,N,0,N,00,N
20230718,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1447,-28,5,-1.90,92315062,63570,70.91,1477,1477,1441,1917,1033,1475,1452.18,3.26,0,-24549,1514,1494,1472,1452,1430,1504,1462,174,442,500,1060,1,1,34895243,505,27.30,1.03,12,0.18,53.00,1399.00,2140,20221114,-32.38,1130,20221013,28.05,1721,-15.92,20230620,1357,6.63,20230427,2140,-32.38,20221114,1130,28.05,20221013,3.15,N,006050,500,174 억,,1136749,N,N,0,N,00,N
20230718,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1446,-29,5,-1.97,68864815,47313,52.78,1477,1477,1445,1917,1033,1475,1455.52,3.26,0,-21076,1514,1494,1472,1452,1430,1504,1462,174,442,500,1060,1,1,34895243,505,27.28,1.03,12,0.14,53.00,1399.00,2140,20221114,-32.43,1130,20221013,27.96,1721,-15.98,20230620,1357,6.56,20230427,2140,-32.43,20221114,1130,27.96,20221013,3.15,N,006050,500,174 억,,1136749,N,N,0,N,00,N
20230718,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1455,-20,5,-1.36,43757010,29984,33.45,1477,1477,1451,1917,1033,1475,1459.35,3.26,0,-7898,1514,1494,1472,1452,1430,1504,1462,174,442,500,1060,1,1,34895243,508,27.45,1.04,12,0.09,53.00,1399.00,2140,20221114,-32.01,1130,20221013,28.76,1721,-15.46,20230620,1357,7.22,20230427,2140,-32.01,20221114,1130,28.76,20221013,3.15,N,006050,500,174 억,,1136749,N,N,0,N,00,N
20230718,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1454,-21,5,-1.42,37621757,25759,28.73,1477,1477,1451,1917,1033,1475,1460.53,3.26,0,-4359,1514,1494,1472,1452,1430,1504,1462,174,442,500,1060,1,1,34895243,507,27.43,1.04,12,0.07,53.00,1399.00,2140,20221114,-32.06,1130,20221013,28.67,1721,-15.51,20230620,1357,7.15,20230427,2140,-32.06,20221114,1130,28.67,20221013,3.15,N,006050,500,174 억,,1136749,N,N,0,N,00,N
20230718,090207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1475,0,3,0.00,1700677,1153,1.29,1477,1477,1475,1917,1033,1475,1475.00,3.26,0,-98,1514,1494,1472,1452,1430,1504,1462,174,442,500,1060,1,1,34895243,515,27.83,1.05,12,0.00,53.00,1399.00,2140,20221114,-31.07,1130,20221013,30.53,1721,-14.29,20230620,1357,8.70,20230427,2140,-31.07,20221114,1130,30.53,20221013,3.15,N,006050,500,174 억,,1136749,N,N,0,N,00,N
20230717,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1475,-3,5,-0.20,130551472,89020,108.54,1471,1492,1450,1921,1035,1478,1466.54,3.29,0,-11011,1500,1488,1473,1461,1446,1495,1468,174,443,500,1060,1,1,34895243,515,27.83,1.05,12,0.26,53.00,1399.00,2140,20221114,-31.07,1130,20221013,30.53,1721,-14.29,20230620,1357,8.70,20230427,2140,-31.07,20221114,1130,30.53,20221013,3.19,N,006050,500,174 억,,1147466,N,N,0,N,00,N
20230717,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,-7,5,-0.47,119131571,81270,99.09,1471,1492,1450,1921,1035,1478,1465.87,3.29,0,-8290,1500,1488,1473,1461,1446,1495,1468,174,443,500,1060,1,1,34895243,513,27.75,1.05,12,0.23,53.00,1399.00,2140,20221114,-31.26,1130,20221013,30.18,1721,-14.53,20230620,1357,8.40,20230427,2140,-31.26,20221114,1130,30.18,20221013,3.19,N,006050,500,174 억,,1147466,N,N,0,N,00,N
20230717,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1474,-4,5,-0.27,104059537,70992,86.56,1471,1492,1450,1921,1035,1478,1465.79,3.29,0,-7776,1500,1488,1473,1461,1446,1495,1468,174,443,500,1060,1,1,34895243,514,27.81,1.05,12,0.20,53.00,1399.00,2140,20221114,-31.12,1130,20221013,30.44,1721,-14.35,20230620,1357,8.62,20230427,2140,-31.12,20221114,1130,30.44,20221013,3.19,N,006050,500,174 억,,1147466,N,N,0,N,00,N
20230717,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1465,-13,5,-0.88,103701230,70749,86.26,1471,1492,1450,1921,1035,1478,1465.76,3.29,0,-7768,1500,1488,1473,1461,1446,1495,1468,174,443,500,1060,1,1,34895243,511,27.64,1.05,12,0.20,53.00,1399.00,2140,20221114,-31.54,1130,20221013,29.65,1721,-14.88,20230620,1357,7.96,20230427,2140,-31.54,20221114,1130,29.65,20221013,3.19,N,006050,500,174 억,,1147466,N,N,0,N,00,N
20230717,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1475,-3,5,-0.20,98115909,66952,81.63,1471,1492,1450,1921,1035,1478,1465.47,3.29,0,-7462,1500,1488,1473,1461,1446,1495,1468,174,443,500,1060,1,1,34895243,515,27.83,1.05,12,0.19,53.00,1399.00,2140,20221114,-31.07,1130,20221013,30.53,1721,-14.29,20230620,1357,8.70,20230427,2140,-31.07,20221114,1130,30.53,20221013,3.19,N,006050,500,174 억,,1147466,N,N,0,N,00,N
20230717,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,-7,5,-0.47,78728707,53800,65.60,1471,1492,1450,1921,1035,1478,1463.36,3.29,0,-6026,1500,1488,1473,1461,1446,1495,1468,174,443,500,1060,1,1,34895243,513,27.75,1.05,12,0.15,53.00,1399.00,2140,20221114,-31.26,1130,20221013,30.18,1721,-14.53,20230620,1357,8.40,20230427,2140,-31.26,20221114,1130,30.18,20221013,3.19,N,006050,500,174 억,,1147466,N,N,0,N,00,N
20230717,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,-7,5,-0.47,64361034,44039,53.70,1471,1492,1450,1921,1035,1478,1461.46,3.29,0,-6029,1500,1488,1473,1461,1446,1495,1468,174,443,500,1060,1,1,34895243,513,27.75,1.05,12,0.13,53.00,1399.00,2140,20221114,-31.26,1130,20221013,30.18,1721,-14.53,20230620,1357,8.40,20230427,2140,-31.26,20221114,1130,30.18,20221013,3.19,N,006050,500,174 억,,1147466,N,N,0,N,00,N
20230717,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,-7,5,-0.47,2781661,1891,2.31,1471,1471,1471,1921,1035,1478,1471.00,3.29,0,-257,1500,1488,1473,1461,1446,1495,1468,174,443,500,1060,1,1,34895243,513,27.75,1.05,12,0.01,53.00,1399.00,2140,20221114,-31.26,1130,20221013,30.18,1721,-14.53,20230620,1357,8.40,20230427,2140,-31.26,20221114,1130,30.18,20221013,3.19,N,006050,500,174 억,,1147466,N,N,0,N,00,N
20230714,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1478,1,2,0.07,119214187,81047,116.59,1477,1485,1458,1920,1034,1477,1470.93,3.35,0,-19633,1493,1485,1475,1467,1457,1486,1468,174,443,500,1060,1,1,34895243,516,27.89,1.06,12,0.23,53.00,1399.00,2140,20221114,-30.93,1130,20221013,30.80,1721,-14.12,20230620,1357,8.92,20230427,2140,-30.93,20221114,1130,30.80,20221013,3.17,N,006050,500,174 억,,1167356,N,N,0,N,00,N
20230714,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1476,-1,5,-0.07,109886938,74725,107.49,1477,1485,1458,1920,1034,1477,1470.55,3.35,0,-19272,1493,1485,1475,1467,1457,1486,1468,174,443,500,1060,1,1,34895243,515,27.85,1.06,12,0.21,53.00,1399.00,2140,20221114,-31.03,1130,20221013,30.62,1721,-14.24,20230620,1357,8.77,20230427,2140,-31.03,20221114,1130,30.62,20221013,3.17,N,006050,500,174 억,,1167356,N,N,0,N,00,N
20230714,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1479,2,2,0.14,102589912,69773,100.37,1477,1485,1458,1920,1034,1477,1470.34,3.35,0,-18920,1493,1485,1475,1467,1457,1486,1468,174,443,500,1060,1,1,34895243,516,27.91,1.06,12,0.20,53.00,1399.00,2140,20221114,-30.89,1130,20221013,30.88,1721,-14.06,20230620,1357,8.99,20230427,2140,-30.89,20221114,1130,30.88,20221013,3.17,N,006050,500,174 억,,1167356,N,N,0,N,00,N
20230714,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1474,-3,5,-0.20,92081160,62652,90.12,1477,1485,1458,1920,1034,1477,1469.72,3.35,0,-16944,1493,1485,1475,1467,1457,1486,1468,174,443,500,1060,1,1,34895243,514,27.81,1.05,12,0.18,53.00,1399.00,2140,20221114,-31.12,1130,20221013,30.44,1721,-14.35,20230620,1357,8.62,20230427,2140,-31.12,20221114,1130,30.44,20221013,3.17,N,006050,500,174 억,,1167356,N,N,0,N,00,N
20230714,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1460,-17,5,-1.15,58748358,39918,57.42,1477,1485,1459,1920,1034,1477,1471.73,3.35,0,-11054,1493,1485,1475,1467,1457,1486,1468,174,443,500,1060,1,1,34895243,509,27.55,1.04,12,0.11,53.00,1399.00,2140,20221114,-31.78,1130,20221013,29.20,1721,-15.17,20230620,1357,7.59,20230427,2140,-31.78,20221114,1130,29.20,20221013,3.17,N,006050,500,174 억,,1167356,N,N,0,N,00,N
20230714,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1476,-1,5,-0.07,48175736,32694,47.03,1477,1485,1468,1920,1034,1477,1473.53,3.35,0,-9353,1493,1485,1475,1467,1457,1486,1468,174,443,500,1060,1,1,34895243,515,27.85,1.06,12,0.09,53.00,1399.00,2140,20221114,-31.03,1130,20221013,30.62,1721,-14.24,20230620,1357,8.77,20230427,2140,-31.03,20221114,1130,30.62,20221013,3.17,N,006050,500,174 억,,1167356,N,N,0,N,00,N
20230714,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1475,-2,5,-0.14,27791776,18845,27.11,1477,1485,1468,1920,1034,1477,1474.76,3.35,0,-8231,1493,1485,1475,1467,1457,1486,1468,174,443,500,1060,1,1,34895243,515,27.83,1.05,12,0.05,53.00,1399.00,2140,20221114,-31.07,1130,20221013,30.53,1721,-14.29,20230620,1357,8.70,20230427,2140,-31.07,20221114,1130,30.53,20221013,3.17,N,006050,500,174 억,,1167356,N,N,0,N,00,N
20230714,090208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1477,0,3,0.00,1538479,1042,1.50,1477,1477,1475,1920,1034,1477,1476.47,3.35,0,0,1493,1485,1475,1467,1457,1486,1468,174,443,500,1060,1,1,34895243,515,27.87,1.06,12,0.00,53.00,1399.00,2140,20221114,-30.98,1130,20221013,30.71,1721,-14.18,20230620,1357,8.84,20230427,2140,-30.98,20221114,1130,30.71,20221013,3.17,N,006050,500,174 억,,1167356,N,N,0,N,00,N
20230713,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1477,2,2,0.14,102372673,69459,72.91,1477,1483,1465,1917,1033,1475,1473.85,3.34,0,-14,1495,1485,1472,1462,1449,1490,1467,174,442,500,1060,1,1,34895243,515,27.87,1.06,12,0.20,53.00,1399.00,2140,20221114,-30.98,1130,20221013,30.71,1721,-14.18,20230620,1357,8.84,20230427,2140,-30.98,20221114,1130,30.71,20221013,3.15,N,006050,500,174 억,,1166156,N,N,0,N,00,N
20230713,150206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1477,2,2,0.14,93878398,63702,66.86,1477,1483,1465,1917,1033,1475,1473.71,3.34,0,216,1495,1485,1472,1462,1449,1490,1467,174,442,500,1060,1,1,34895243,515,27.87,1.06,12,0.18,53.00,1399.00,2140,20221114,-30.98,1130,20221013,30.71,1721,-14.18,20230620,1357,8.84,20230427,2140,-30.98,20221114,1130,30.71,20221013,3.15,N,006050,500,174 억,,1166156,N,N,0,N,00,N
20230713,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1477,2,2,0.14,79079142,53661,56.32,1477,1483,1465,1917,1033,1475,1473.68,3.34,0,486,1495,1485,1472,1462,1449,1490,1467,174,442,500,1060,1,1,34895243,515,27.87,1.06,12,0.15,53.00,1399.00,2140,20221114,-30.98,1130,20221013,30.71,1721,-14.18,20230620,1357,8.84,20230427,2140,-30.98,20221114,1130,30.71,20221013,3.15,N,006050,500,174 억,,1166156,N,N,0,N,00,N
20230713,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1476,1,2,0.07,71101035,48253,50.65,1477,1483,1465,1917,1033,1475,1473.50,3.34,0,738,1495,1485,1472,1462,1449,1490,1467,174,442,500,1060,1,1,34895243,515,27.85,1.06,12,0.14,53.00,1399.00,2140,20221114,-31.03,1130,20221013,30.62,1721,-14.24,20230620,1357,8.77,20230427,2140,-31.03,20221114,1130,30.62,20221013,3.15,N,006050,500,174 억,,1166156,N,N,0,N,00,N
20230713,120205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1477,2,2,0.14,67649221,45915,48.19,1477,1483,1465,1917,1033,1475,1473.36,3.34,0,752,1495,1485,1472,1462,1449,1490,1467,174,442,500,1060,1,1,34895243,515,27.87,1.06,12,0.13,53.00,1399.00,2140,20221114,-30.98,1130,20221013,30.71,1721,-14.18,20230620,1357,8.84,20230427,2140,-30.98,20221114,1130,30.71,20221013,3.15,N,006050,500,174 억,,1166156,N,N,0,N,00,N
20230713,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1467,-8,5,-0.54,57254938,38858,40.79,1477,1483,1465,1917,1033,1475,1473.44,3.34,0,1057,1495,1485,1472,1462,1449,1490,1467,174,442,500,1060,1,1,34895243,512,27.68,1.05,12,0.11,53.00,1399.00,2140,20221114,-31.45,1130,20221013,29.82,1721,-14.76,20230620,1357,8.11,20230427,2140,-31.45,20221114,1130,29.82,20221013,3.15,N,006050,500,174 억,,1166156,N,N,0,N,00,N
20230713,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1476,1,2,0.07,45247700,30695,32.22,1477,1483,1465,1917,1033,1475,1474.11,3.34,0,826,1495,1485,1472,1462,1449,1490,1467,174,442,500,1060,1,1,34895243,515,27.85,1.06,12,0.09,53.00,1399.00,2140,20221114,-31.03,1130,20221013,30.62,1721,-14.24,20230620,1357,8.77,20230427,2140,-31.03,20221114,1130,30.62,20221013,3.15,N,006050,500,174 억,,1166156,N,N,0,N,00,N
20230713,090155,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1481,6,2,0.41,2184041,1479,1.55,1477,1483,1472,1917,1033,1475,1476.70,3.34,0,-1170,1495,1485,1472,1462,1449,1490,1467,174,442,500,1060,1,1,34895243,517,27.94,1.06,12,0.00,53.00,1399.00,2140,20221114,-30.79,1130,20221013,31.06,1721,-13.95,20230620,1357,9.14,20230427,2140,-30.79,20221114,1130,31.06,20221013,3.15,N,006050,500,174 억,,1166156,N,N,0,N,00,N
20230712,160206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1475,16,2,1.10,140131059,95173,300.21,1462,1482,1459,1896,1022,1459,1472.38,3.34,0,2108,1473,1466,1458,1451,1443,1469,1454,174,437,500,1050,1,1,34895243,515,27.83,1.05,12,0.27,53.00,1399.00,2140,20221114,-31.07,1130,20221013,30.53,1721,-14.29,20230620,1357,8.70,20230427,2140,-31.07,20221114,1130,30.53,20221013,3.18,N,006050,500,174 억,,1164048,N,N,0,N,00,N
20230712,150205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1475,16,2,1.10,135487400,92021,290.27,1462,1482,1459,1896,1022,1459,1472.35,3.34,0,2108,1473,1466,1458,1451,1443,1469,1454,174,437,500,1050,1,1,34895243,515,27.83,1.05,12,0.26,53.00,1399.00,2140,20221114,-31.07,1130,20221013,30.53,1721,-14.29,20230620,1357,8.70,20230427,2140,-31.07,20221114,1130,30.53,20221013,3.18,N,006050,500,174 억,,1164048,N,N,0,N,00,N
20230712,140204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,12,2,0.82,126965613,86224,271.98,1462,1482,1459,1896,1022,1459,1472.51,3.34,0,159,1473,1466,1458,1451,1443,1469,1454,174,437,500,1050,1,1,34895243,513,27.75,1.05,12,0.25,53.00,1399.00,2140,20221114,-31.26,1130,20221013,30.18,1721,-14.53,20230620,1357,8.40,20230427,2140,-31.26,20221114,1130,30.18,20221013,3.18,N,006050,500,174 억,,1164048,N,N,0,N,00,N
20230712,130206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1474,15,2,1.03,43140674,29272,92.33,1462,1482,1459,1896,1022,1459,1473.79,3.34,0,593,1473,1466,1458,1451,1443,1469,1454,174,437,500,1050,1,1,34895243,514,27.81,1.05,12,0.08,53.00,1399.00,2140,20221114,-31.12,1130,20221013,30.44,1721,-14.35,20230620,1357,8.62,20230427,2140,-31.12,20221114,1130,30.44,20221013,3.18,N,006050,500,174 억,,1164048,N,N,0,N,00,N
20230712,120205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1478,19,2,1.30,37465018,25423,80.19,1462,1482,1459,1896,1022,1459,1473.67,3.34,0,1040,1473,1466,1458,1451,1443,1469,1454,174,437,500,1050,1,1,34895243,516,27.89,1.06,12,0.07,53.00,1399.00,2140,20221114,-30.93,1130,20221013,30.80,1721,-14.12,20230620,1357,8.92,20230427,2140,-30.93,20221114,1130,30.80,20221013,3.18,N,006050,500,174 억,,1164048,N,N,0,N,00,N
20230712,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1479,20,2,1.37,31665272,21498,67.81,1462,1482,1459,1896,1022,1459,1472.94,3.34,0,244,1473,1466,1458,1451,1443,1469,1454,174,437,500,1050,1,1,34895243,516,27.91,1.06,12,0.06,53.00,1399.00,2140,20221114,-30.89,1130,20221013,30.88,1721,-14.06,20230620,1357,8.99,20230427,2140,-30.89,20221114,1130,30.88,20221013,3.18,N,006050,500,174 억,,1164048,N,N,0,N,00,N
20230712,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1479,20,2,1.37,25953982,17636,55.63,1462,1479,1459,1896,1022,1459,1471.65,3.34,0,-751,1473,1466,1458,1451,1443,1469,1454,174,437,500,1050,1,1,34895243,516,27.91,1.06,12,0.05,53.00,1399.00,2140,20221114,-30.89,1130,20221013,30.88,1721,-14.06,20230620,1357,8.99,20230427,2140,-30.89,20221114,1130,30.88,20221013,3.18,N,006050,500,174 억,,1164048,N,N,0,N,00,N
20230712,090206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1468,9,2,0.62,601620,411,1.30,1462,1468,1462,1896,1022,1459,1463.80,3.34,0,-201,1473,1466,1458,1451,1443,1469,1454,174,437,500,1050,1,1,34895243,512,27.70,1.05,12,0.00,53.00,1399.00,2140,20221114,-31.40,1130,20221013,29.91,1721,-14.70,20230620,1357,8.18,20230427,2140,-31.40,20221114,1130,29.91,20221013,3.18,N,006050,500,174 억,,1164048,N,N,0,N,00,N
20230711,160204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1459,1,2,0.07,45491620,31245,54.77,1450,1465,1450,1895,1021,1458,1455.96,3.35,0,-5524,1488,1472,1459,1443,1430,1481,1452,174,437,500,1040,1,1,34895243,509,27.53,1.04,12,0.09,53.00,1399.00,2140,20221114,-31.82,1130,20221013,29.12,1721,-15.22,20230620,1357,7.52,20230427,2140,-31.82,20221114,1130,29.12,20221013,3.20,N,006050,500,174 억,,1169572,N,N,0,N,00,N
20230711,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1459,1,2,0.07,37282138,25609,44.89,1450,1465,1450,1895,1021,1458,1455.82,3.35,0,-4643,1488,1472,1459,1443,1430,1481,1452,174,437,500,1040,1,1,34895243,509,27.53,1.04,12,0.07,53.00,1399.00,2140,20221114,-31.82,1130,20221013,29.12,1721,-15.22,20230620,1357,7.52,20230427,2140,-31.82,20221114,1130,29.12,20221013,3.20,N,006050,500,174 억,,1169572,N,N,0,N,00,N
20230711,140203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1459,1,2,0.07,32887152,22587,39.59,1450,1465,1450,1895,1021,1458,1456.02,3.35,0,-4548,1488,1472,1459,1443,1430,1481,1452,174,437,500,1040,1,1,34895243,509,27.53,1.04,12,0.06,53.00,1399.00,2140,20221114,-31.82,1130,20221013,29.12,1721,-15.22,20230620,1357,7.52,20230427,2140,-31.82,20221114,1130,29.12,20221013,3.20,N,006050,500,174 억,,1169572,N,N,0,N,00,N
20230711,130203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1458,0,3,0.00,29948927,20567,36.05,1450,1465,1450,1895,1021,1458,1456.16,3.35,0,-3897,1488,1472,1459,1443,1430,1481,1452,174,437,500,1040,1,1,34895243,509,27.51,1.04,12,0.06,53.00,1399.00,2140,20221114,-31.87,1130,20221013,29.03,1721,-15.28,20230620,1357,7.44,20230427,2140,-31.87,20221114,1130,29.03,20221013,3.20,N,006050,500,174 억,,1169572,N,N,0,N,00,N
20230711,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1459,1,2,0.07,29353106,20157,35.33,1450,1465,1450,1895,1021,1458,1456.22,3.35,0,-3890,1488,1472,1459,1443,1430,1481,1452,174,437,500,1040,1,1,34895243,509,27.53,1.04,12,0.06,53.00,1399.00,2140,20221114,-31.82,1130,20221013,29.12,1721,-15.22,20230620,1357,7.52,20230427,2140,-31.82,20221114,1130,29.12,20221013,3.20,N,006050,500,174 억,,1169572,N,N,0,N,00,N
20230711,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1459,1,2,0.07,21186010,14549,25.50,1450,1465,1450,1895,1021,1458,1456.18,3.35,0,-1607,1488,1472,1459,1443,1430,1481,1452,174,437,500,1040,1,1,34895243,509,27.53,1.04,12,0.04,53.00,1399.00,2140,20221114,-31.82,1130,20221013,29.12,1721,-15.22,20230620,1357,7.52,20230427,2140,-31.82,20221114,1130,29.12,20221013,3.20,N,006050,500,174 억,,1169572,N,N,0,N,00,N
20230711,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1454,-4,5,-0.27,10094467,6926,12.14,1450,1465,1450,1895,1021,1458,1457.47,3.35,0,-1101,1488,1472,1459,1443,1430,1481,1452,174,437,500,1040,1,1,34895243,507,27.43,1.04,12,0.02,53.00,1399.00,2140,20221114,-32.06,1130,20221013,28.67,1721,-15.51,20230620,1357,7.15,20230427,2140,-32.06,20221114,1130,28.67,20221013,3.20,N,006050,500,174 억,,1169572,N,N,0,N,00,N
20230711,090204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1460,2,2,0.14,600330,414,0.73,1450,1460,1450,1895,1021,1458,1450.07,3.35,0,0,1488,1472,1459,1443,1430,1481,1452,174,437,500,1040,1,1,34895243,509,27.55,1.04,12,0.00,53.00,1399.00,2140,20221114,-31.78,1130,20221013,29.20,1721,-15.17,20230620,1357,7.59,20230427,2140,-31.78,20221114,1130,29.20,20221013,3.20,N,006050,500,174 억,,1169572,N,N,0,N,00,N
20230710,160204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1458,-2,5,-0.14,83011415,57037,61.81,1447,1475,1446,1898,1022,1460,1455.40,3.33,0,7381,1476,1468,1454,1446,1432,1472,1450,174,438,500,1050,1,1,34895243,509,27.51,1.04,12,0.16,53.00,1399.00,2140,20221114,-31.87,1130,20221013,29.03,1721,-15.28,20230620,1357,7.44,20230427,2140,-31.87,20221114,1130,29.03,20221013,3.19,N,006050,500,174 억,,1162186,N,N,0,N,00,N
20230710,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1451,-9,5,-0.62,74733325,51346,55.64,1447,1475,1446,1898,1022,1460,1455.48,3.33,0,8719,1476,1468,1454,1446,1432,1472,1450,174,438,500,1050,1,1,34895243,506,27.38,1.04,12,0.15,53.00,1399.00,2140,20221114,-32.20,1130,20221013,28.41,1721,-15.69,20230620,1357,6.93,20230427,2140,-32.20,20221114,1130,28.41,20221013,3.19,N,006050,500,174 억,,1162186,N,N,0,N,00,N
20230710,140202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1460,0,3,0.00,60243973,41377,44.84,1447,1475,1446,1898,1022,1460,1455.98,3.33,0,9548,1476,1468,1454,1446,1432,1472,1450,174,438,500,1050,1,1,34895243,509,27.55,1.04,12,0.12,53.00,1399.00,2140,20221114,-31.78,1130,20221013,29.20,1721,-15.17,20230620,1357,7.59,20230427,2140,-31.78,20221114,1130,29.20,20221013,3.19,N,006050,500,174 억,,1162186,N,N,0,N,00,N
20230710,130201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1470,10,2,0.68,57368535,39414,42.71,1447,1475,1446,1898,1022,1460,1455.54,3.33,0,9288,1476,1468,1454,1446,1432,1472,1450,174,438,500,1050,1,1,34895243,513,27.74,1.05,12,0.11,53.00,1399.00,2140,20221114,-31.31,1130,20221013,30.09,1721,-14.58,20230620,1357,8.33,20230427,2140,-31.31,20221114,1130,30.09,20221013,3.19,N,006050,500,174 억,,1162186,N,N,0,N,00,N
20230710,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1468,8,2,0.55,48220205,33162,35.94,1447,1475,1446,1898,1022,1460,1454.08,3.33,0,9087,1476,1468,1454,1446,1432,1472,1450,174,438,500,1050,1,1,34895243,512,27.70,1.05,12,0.10,53.00,1399.00,2140,20221114,-31.40,1130,20221013,29.91,1721,-14.70,20230620,1357,8.18,20230427,2140,-31.40,20221114,1130,29.91,20221013,3.19,N,006050,500,174 억,,1162186,N,N,0,N,00,N
20230710,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1457,-3,5,-0.21,37644874,25909,28.08,1447,1457,1446,1898,1022,1460,1452.97,3.33,0,9986,1476,1468,1454,1446,1432,1472,1450,174,438,500,1050,1,1,34895243,508,27.49,1.04,12,0.07,53.00,1399.00,2140,20221114,-31.92,1130,20221013,28.94,1721,-15.34,20230620,1357,7.37,20230427,2140,-31.92,20221114,1130,28.94,20221013,3.19,N,006050,500,174 억,,1162186,N,N,0,N,00,N
20230710,100203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1454,-6,5,-0.41,22527910,15523,16.82,1447,1457,1446,1898,1022,1460,1451.26,3.33,0,3270,1476,1468,1454,1446,1432,1472,1450,174,438,500,1050,1,1,34895243,507,27.43,1.04,12,0.04,53.00,1399.00,2140,20221114,-32.06,1130,20221013,28.67,1721,-15.51,20230620,1357,7.15,20230427,2140,-32.06,20221114,1130,28.67,20221013,3.19,N,006050,500,174 억,,1162186,N,N,0,N,00,N
20230710,090203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1454,-6,5,-0.41,3594364,2483,2.69,1447,1454,1447,1898,1022,1460,1447.59,3.33,0,1077,1476,1468,1454,1446,1432,1472,1450,174,438,500,1050,1,1,34895243,507,27.43,1.04,12,0.01,53.00,1399.00,2140,20221114,-32.06,1130,20221013,28.67,1721,-15.51,20230620,1357,7.15,20230427,2140,-32.06,20221114,1130,28.67,20221013,3.19,N,006050,500,174 억,,1162186,N,N,0,N,00,N
20230707,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1460,-4,5,-0.27,133183889,91871,48.68,1450,1462,1440,1903,1025,1464,1449.65,3.39,0,-21723,1501,1482,1466,1447,1431,1474,1439,174,439,500,1050,1,1,34895243,509,27.55,1.04,12,0.26,53.00,1399.00,2140,20221114,-31.78,1130,20221013,29.20,1721,-15.17,20230620,1357,7.59,20230427,2140,-31.78,20221114,1130,29.20,20221013,3.19,N,006050,500,174 억,,1183901,N,N,0,N,00,N
20230707,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1445,-19,5,-1.30,97458220,67304,35.66,1450,1462,1440,1903,1025,1464,1448.03,3.39,0,-17111,1501,1482,1466,1447,1431,1474,1439,174,439,500,1050,1,1,34895243,504,27.26,1.03,12,0.19,53.00,1399.00,2140,20221114,-32.48,1130,20221013,27.88,1721,-16.04,20230620,1357,6.48,20230427,2140,-32.48,20221114,1130,27.88,20221013,3.19,N,006050,500,174 억,,1183901,N,N,0,N,00,N
20230707,140205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1448,-16,5,-1.09,83008210,57282,30.35,1450,1462,1440,1903,1025,1464,1449.12,3.39,0,-16855,1501,1482,1466,1447,1431,1474,1439,174,439,500,1050,1,1,34895243,505,27.32,1.04,12,0.16,53.00,1399.00,2140,20221114,-32.34,1130,20221013,28.14,1721,-15.86,20230620,1357,6.71,20230427,2140,-32.34,20221114,1130,28.14,20221013,3.19,N,006050,500,174 억,,1183901,N,N,0,N,00,N
20230707,130205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1442,-22,5,-1.50,71011155,48968,25.95,1450,1462,1440,1903,1025,1464,1450.15,3.39,0,-16435,1501,1482,1466,1447,1431,1474,1439,174,439,500,1050,1,1,34895243,503,27.21,1.03,12,0.14,53.00,1399.00,2140,20221114,-32.62,1130,20221013,27.61,1721,-16.21,20230620,1357,6.26,20230427,2140,-32.62,20221114,1130,27.61,20221013,3.19,N,006050,500,174 억,,1183901,N,N,0,N,00,N
20230707,120203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1450,-14,5,-0.96,60376811,41653,22.07,1450,1462,1440,1903,1025,1464,1449.52,3.39,0,-12330,1501,1482,1466,1447,1431,1474,1439,174,439,500,1050,1,1,34895243,506,27.36,1.04,12,0.12,53.00,1399.00,2140,20221114,-32.24,1130,20221013,28.32,1721,-15.75,20230620,1357,6.85,20230427,2140,-32.24,20221114,1130,28.32,20221013,3.19,N,006050,500,174 억,,1183901,N,N,0,N,00,N
20230707,110203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1449,-15,5,-1.02,31845664,21904,11.61,1450,1462,1447,1903,1025,1464,1453.87,3.39,0,-10211,1501,1482,1466,1447,1431,1474,1439,174,439,500,1050,1,1,34895243,506,27.34,1.04,12,0.06,53.00,1399.00,2140,20221114,-32.29,1130,20221013,28.23,1721,-15.80,20230620,1357,6.78,20230427,2140,-32.29,20221114,1130,28.23,20221013,3.19,N,006050,500,174 억,,1183901,N,N,0,N,00,N
20230707,100204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1459,-5,5,-0.34,25583649,17588,9.32,1450,1462,1447,1903,1025,1464,1454.61,3.39,0,-8471,1501,1482,1466,1447,1431,1474,1439,174,439,500,1050,1,1,34895243,509,27.53,1.04,12,0.05,53.00,1399.00,2140,20221114,-31.82,1130,20221013,29.12,1721,-15.22,20230620,1357,7.52,20230427,2140,-31.82,20221114,1130,29.12,20221013,3.19,N,006050,500,174 억,,1183901,N,N,0,N,00,N
20230707,090203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1459,-5,5,-0.34,2388076,1644,0.87,1450,1459,1450,1903,1025,1464,1452.60,3.39,0,0,1501,1482,1466,1447,1431,1474,1439,174,439,500,1050,1,1,34895243,509,27.53,1.04,12,0.00,53.00,1399.00,2140,20221114,-31.82,1130,20221013,29.12,1721,-15.22,20230620,1357,7.52,20230427,2140,-31.82,20221114,1130,29.12,20221013,3.19,N,006050,500,174 억,,1183901,N,N,0,N,00,N
20230706,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1464,-19,5,-1.28,272124854,186540,158.74,1477,1485,1450,1927,1039,1483,1458.80,3.36,0,14111,1523,1502,1492,1471,1461,1498,1467,174,444,500,1060,1,1,34895243,511,27.62,1.05,12,0.53,53.00,1399.00,2140,20221114,-31.59,1130,20221013,29.56,1721,-14.93,20230620,1357,7.89,20230427,2140,-31.59,20221114,1130,29.56,20221013,3.19,N,006050,500,174 억,,1173199,N,N,0,N,00,N
20230706,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1460,-23,5,-1.55,260325208,178448,151.86,1477,1485,1450,1927,1039,1483,1458.83,3.36,0,14962,1523,1502,1492,1471,1461,1498,1467,174,444,500,1060,1,1,34895243,509,27.55,1.04,12,0.51,53.00,1399.00,2140,20221114,-31.78,1130,20221013,29.20,1721,-15.17,20230620,1357,7.59,20230427,2140,-31.78,20221114,1130,29.20,20221013,3.19,N,006050,500,174 억,,1173199,N,N,0,N,00,N
20230706,140202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1461,-22,5,-1.48,194620027,133210,113.36,1477,1485,1452,1927,1039,1483,1461.00,3.36,0,11117,1523,1502,1492,1471,1461,1498,1467,174,444,500,1060,1,1,34895243,510,27.57,1.04,12,0.38,53.00,1399.00,2140,20221114,-31.73,1130,20221013,29.29,1721,-15.11,20230620,1357,7.66,20230427,2140,-31.73,20221114,1130,29.29,20221013,3.19,N,006050,500,174 억,,1173199,N,N,0,N,00,N
20230706,130202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1468,-15,5,-1.01,189181718,129483,110.19,1477,1485,1452,1927,1039,1483,1461.05,3.36,0,11964,1523,1502,1492,1471,1461,1498,1467,174,444,500,1060,1,1,34895243,512,27.70,1.05,12,0.37,53.00,1399.00,2140,20221114,-31.40,1130,20221013,29.91,1721,-14.70,20230620,1357,8.18,20230427,2140,-31.40,20221114,1130,29.91,20221013,3.19,N,006050,500,174 억,,1173199,N,N,0,N,00,N
20230706,120202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,-12,5,-0.81,178572342,122275,104.05,1477,1485,1452,1927,1039,1483,1460.42,3.36,0,12378,1523,1502,1492,1471,1461,1498,1467,174,444,500,1060,1,1,34895243,513,27.75,1.05,12,0.35,53.00,1399.00,2140,20221114,-31.26,1130,20221013,30.18,1721,-14.53,20230620,1357,8.40,20230427,2140,-31.26,20221114,1130,30.18,20221013,3.19,N,006050,500,174 억,,1173199,N,N,0,N,00,N
20230706,110203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1460,-23,5,-1.55,120520327,82607,70.30,1477,1482,1454,1927,1039,1483,1458.96,3.36,0,10757,1523,1502,1492,1471,1461,1498,1467,174,444,500,1060,1,1,34895243,509,27.55,1.04,12,0.24,53.00,1399.00,2140,20221114,-31.78,1130,20221013,29.20,1721,-15.17,20230620,1357,7.59,20230427,2140,-31.78,20221114,1130,29.20,20221013,3.19,N,006050,500,174 억,,1173199,N,N,0,N,00,N
20230706,100202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1460,-23,5,-1.55,93305513,63932,54.40,1477,1482,1454,1927,1039,1483,1459.45,3.36,0,6231,1523,1502,1492,1471,1461,1498,1467,174,444,500,1060,1,1,34895243,509,27.55,1.04,12,0.18,53.00,1399.00,2140,20221114,-31.78,1130,20221013,29.20,1721,-15.17,20230620,1357,7.59,20230427,2140,-31.78,20221114,1130,29.20,20221013,3.19,N,006050,500,174 억,,1173199,N,N,0,N,00,N
20230706,090202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1465,-18,5,-1.21,16604859,11315,9.63,1477,1482,1459,1927,1039,1483,1467.51,3.36,0,-3726,1523,1502,1492,1471,1461,1498,1467,174,444,500,1060,1,1,34895243,511,27.64,1.05,12,0.03,53.00,1399.00,2140,20221114,-31.54,1130,20221013,29.65,1721,-14.88,20230620,1357,7.96,20230427,2140,-31.54,20221114,1130,29.65,20221013,3.19,N,006050,500,174 억,,1173199,N,N,0,N,00,N
20230705,160202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1483,-26,5,-1.72,174003338,116352,92.31,1502,1513,1482,1961,1057,1509,1495.49,3.39,0,-9182,1531,1519,1509,1497,1487,1515,1493,174,452,500,1080,1,1,34895243,517,27.98,1.06,12,0.33,53.00,1399.00,2140,20221114,-30.70,1130,20221013,31.24,1721,-13.83,20230620,1357,9.29,20230427,2140,-30.70,20221114,1130,31.24,20221013,3.21,N,006050,500,174 억,,1182381,N,N,0,N,00,N
20230705,150201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1489,-20,5,-1.33,143690972,95964,76.13,1502,1513,1488,1961,1057,1509,1497.34,3.39,0,-4862,1531,1519,1509,1497,1487,1515,1493,174,452,500,1080,1,1,34895243,520,28.09,1.06,12,0.28,53.00,1399.00,2140,20221114,-30.42,1130,20221013,31.77,1721,-13.48,20230620,1357,9.73,20230427,2140,-30.42,20221114,1130,31.77,20221013,3.21,N,006050,500,174 억,,1182381,N,N,0,N,00,N
20230705,140200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1498,-11,5,-0.73,114865696,76617,60.78,1502,1513,1488,1961,1057,1509,1499.22,3.39,0,-3882,1531,1519,1509,1497,1487,1515,1493,174,452,500,1080,1,1,34895243,523,28.26,1.07,12,0.22,53.00,1399.00,2140,20221114,-30.00,1130,20221013,32.57,1721,-12.96,20230620,1357,10.39,20230427,2140,-30.00,20221114,1130,32.57,20221013,3.21,N,006050,500,174 억,,1182381,N,N,0,N,00,N
20230705,130200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1500,-9,5,-0.60,70697983,47073,37.35,1502,1513,1496,1961,1057,1509,1501.88,3.39,0,-2817,1531,1519,1509,1497,1487,1515,1493,174,452,500,1080,1,1,34895243,523,28.30,1.07,12,0.13,53.00,1399.00,2140,20221114,-29.91,1130,20221013,32.74,1721,-12.84,20230620,1357,10.54,20230427,2140,-29.91,20221114,1130,32.74,20221013,3.21,N,006050,500,174 억,,1182381,N,N,0,N,00,N
20230705,120201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1503,-6,5,-0.40,60543654,40303,31.97,1502,1513,1496,1961,1057,1509,1502.21,3.39,0,-732,1531,1519,1509,1497,1487,1515,1493,174,452,500,1080,1,1,34895243,524,28.36,1.07,12,0.12,53.00,1399.00,2140,20221114,-29.77,1130,20221013,33.01,1721,-12.67,20230620,1357,10.76,20230427,2140,-29.77,20221114,1130,33.01,20221013,3.21,N,006050,500,174 억,,1182381,N,N,0,N,00,N
20230705,110201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1501,-8,5,-0.53,46915605,31216,24.77,1502,1513,1496,1961,1057,1509,1502.93,3.39,0,-732,1531,1519,1509,1497,1487,1515,1493,174,452,500,1080,1,1,34895243,524,28.32,1.07,12,0.09,53.00,1399.00,2140,20221114,-29.86,1130,20221013,32.83,1721,-12.78,20230620,1357,10.61,20230427,2140,-29.86,20221114,1130,32.83,20221013,3.21,N,006050,500,174 억,,1182381,N,N,0,N,00,N
20230705,100201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1508,-1,5,-0.07,22624530,15022,11.92,1502,1513,1501,1961,1057,1509,1506.09,3.39,0,-1447,1531,1519,1509,1497,1487,1515,1493,174,452,500,1080,1,1,34895243,526,28.45,1.08,12,0.04,53.00,1399.00,2140,20221114,-29.53,1130,20221013,33.45,1721,-12.38,20230620,1357,11.13,20230427,2140,-29.53,20221114,1130,33.45,20221013,3.21,N,006050,500,174 억,,1182381,N,N,0,N,00,N
20230705,090200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1509,0,3,0.00,6876639,4571,3.63,1502,1509,1502,1961,1057,1509,1504.41,3.39,0,449,1531,1519,1509,1497,1487,1515,1493,174,452,500,1080,1,1,34895243,527,28.47,1.08,12,0.01,53.00,1399.00,2140,20221114,-29.49,1130,20221013,33.54,1721,-12.32,20230620,1357,11.20,20230427,2140,-29.49,20221114,1130,33.54,20221013,3.21,N,006050,500,174 억,,1182381,N,N,0,N,00,N
20230704,160200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1509,-6,5,-0.40,189943889,125907,74.90,1521,1521,1499,1969,1061,1515,1508.60,3.42,0,-9455,1557,1535,1525,1503,1493,1531,1499,174,454,500,1090,1,1,34895243,527,28.47,1.08,12,0.36,53.00,1399.00,2140,20221114,-29.49,1130,20221013,33.54,1721,-12.32,20230620,1357,11.20,20230427,2140,-29.49,20221114,1130,33.54,20221013,3.23,N,006050,500,174 억,,1191858,N,N,0,N,00,N
20230704,150159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1512,-3,5,-0.20,149272529,98891,58.83,1521,1521,1500,1969,1061,1515,1509.47,3.42,0,-10775,1557,1535,1525,1503,1493,1531,1499,174,454,500,1090,1,1,34895243,528,28.53,1.08,12,0.28,53.00,1399.00,2140,20221114,-29.35,1130,20221013,33.81,1721,-12.14,20230620,1357,11.42,20230427,2140,-29.35,20221114,1130,33.81,20221013,3.23,N,006050,500,174 억,,1191858,N,N,0,N,00,N
20230704,140201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1513,-2,5,-0.13,138132738,91502,54.43,1521,1521,1500,1969,1061,1515,1509.61,3.42,0,-12532,1557,1535,1525,1503,1493,1531,1499,174,454,500,1090,1,1,34895243,528,28.55,1.08,12,0.26,53.00,1399.00,2140,20221114,-29.30,1130,20221013,33.89,1721,-12.09,20230620,1357,11.50,20230427,2140,-29.30,20221114,1130,33.89,20221013,3.23,N,006050,500,174 억,,1191858,N,N,0,N,00,N
20230704,130159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1513,-2,5,-0.13,123459766,81798,48.66,1521,1521,1500,1969,1061,1515,1509.32,3.42,0,-13077,1557,1535,1525,1503,1493,1531,1499,174,454,500,1090,1,1,34895243,528,28.55,1.08,12,0.23,53.00,1399.00,2140,20221114,-29.30,1130,20221013,33.89,1721,-12.09,20230620,1357,11.50,20230427,2140,-29.30,20221114,1130,33.89,20221013,3.23,N,006050,500,174 억,,1191858,N,N,0,N,00,N
20230704,120200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1511,-4,5,-0.26,108120836,71646,42.62,1521,1521,1500,1969,1061,1515,1509.10,3.42,0,-12519,1557,1535,1525,1503,1493,1531,1499,174,454,500,1090,1,1,34895243,527,28.51,1.08,12,0.21,53.00,1399.00,2140,20221114,-29.39,1130,20221013,33.72,1721,-12.20,20230620,1357,11.35,20230427,2140,-29.39,20221114,1130,33.72,20221013,3.23,N,006050,500,174 억,,1191858,N,N,0,N,00,N
20230704,110157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1510,-5,5,-0.33,96823611,64146,38.16,1521,1521,1500,1969,1061,1515,1509.43,3.42,0,-14389,1557,1535,1525,1503,1493,1531,1499,174,454,500,1090,1,1,34895243,527,28.49,1.08,12,0.18,53.00,1399.00,2140,20221114,-29.44,1130,20221013,33.63,1721,-12.26,20230620,1357,11.27,20230427,2140,-29.44,20221114,1130,33.63,20221013,3.23,N,006050,500,174 억,,1191858,N,N,0,N,00,N
20230704,100158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1515,0,3,0.00,64467674,42616,25.35,1521,1521,1504,1969,1061,1515,1512.76,3.42,0,-17411,1557,1535,1525,1503,1493,1531,1499,174,454,500,1090,1,1,34895243,529,28.58,1.08,12,0.12,53.00,1399.00,2140,20221114,-29.21,1130,20221013,34.07,1721,-11.97,20230620,1357,11.64,20230427,2140,-29.21,20221114,1130,34.07,20221013,3.23,N,006050,500,174 억,,1191858,N,N,0,N,00,N
20230704,090158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1518,3,2,0.20,4352899,2862,1.70,1521,1521,1518,1969,1061,1515,1520.93,3.42,0,35,1557,1535,1525,1503,1493,1531,1499,174,454,500,1090,1,1,34895243,530,28.64,1.09,12,0.01,53.00,1399.00,2140,20221114,-29.07,1130,20221013,34.34,1721,-11.80,20230620,1357,11.86,20230427,2140,-29.07,20221114,1130,34.34,20221013,3.23,N,006050,500,174 억,,1191858,N,N,0,N,00,N
20230703,160157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1515,-23,5,-1.50,256602520,167643,76.97,1538,1547,1515,1999,1077,1538,1530.76,3.47,0,-21265,1584,1561,1543,1520,1502,1552,1511,174,461,500,1100,1,1,34895243,529,28.58,1.08,12,0.48,53.00,1399.00,2140,20221114,-29.21,1130,20221013,34.07,1721,-11.97,20230620,1357,11.64,20230427,2140,-29.21,20221114,1130,34.07,20221013,3.24,N,006050,500,174 억,,1212050,N,N,0,N,00,N
20230703,150159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1522,-16,5,-1.04,219288354,143075,65.69,1538,1547,1521,1999,1077,1538,1532.68,3.47,0,-18674,1584,1561,1543,1520,1502,1552,1511,174,461,500,1100,1,1,34895243,531,28.72,1.09,12,0.41,53.00,1399.00,2140,20221114,-28.88,1130,20221013,34.69,1721,-11.56,20230620,1357,12.16,20230427,2140,-28.88,20221114,1130,34.69,20221013,3.24,N,006050,500,174 억,,1212050,N,N,0,N,00,N
20230703,140159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1528,-10,5,-0.65,165249059,107611,49.41,1538,1547,1525,1999,1077,1538,1535.61,3.47,0,-11684,1584,1561,1543,1520,1502,1552,1511,174,461,500,1100,1,1,34895243,533,28.83,1.09,12,0.31,53.00,1399.00,2140,20221114,-28.60,1130,20221013,35.22,1721,-11.21,20230620,1357,12.60,20230427,2140,-28.60,20221114,1130,35.22,20221013,3.24,N,006050,500,174 억,,1212050,N,N,0,N,00,N
20230703,130157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1533,-5,5,-0.33,142052986,92422,42.43,1538,1547,1526,1999,1077,1538,1537.00,3.47,0,-9340,1584,1561,1543,1520,1502,1552,1511,174,461,500,1100,1,1,34895243,535,28.92,1.10,12,0.26,53.00,1399.00,2140,20221114,-28.36,1130,20221013,35.66,1721,-10.92,20230620,1357,12.97,20230427,2140,-28.36,20221114,1130,35.66,20221013,3.24,N,006050,500,174 억,,1212050,N,N,0,N,00,N
20230703,120158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1529,-9,5,-0.59,121322148,78870,36.21,1538,1547,1526,1999,1077,1538,1538.25,3.47,0,-6616,1584,1561,1543,1520,1502,1552,1511,174,461,500,1100,1,1,34895243,534,28.85,1.09,12,0.23,53.00,1399.00,2140,20221114,-28.55,1130,20221013,35.31,1721,-11.16,20230620,1357,12.68,20230427,2140,-28.55,20221114,1130,35.31,20221013,3.24,N,006050,500,174 억,,1212050,N,N,0,N,00,N
20230703,110158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1537,-1,5,-0.07,98810632,64179,29.47,1538,1547,1531,1999,1077,1538,1539.61,3.47,0,-5063,1584,1561,1543,1520,1502,1552,1511,174,461,500,1100,1,1,34895243,536,29.00,1.10,12,0.18,53.00,1399.00,2140,20221114,-28.18,1130,20221013,36.02,1721,-10.69,20230620,1357,13.26,20230427,2140,-28.18,20221114,1130,36.02,20221013,3.24,N,006050,500,174 억,,1212050,N,N,0,N,00,N
20230703,100156,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1537,-1,5,-0.07,69373089,44998,20.66,1538,1547,1535,1999,1077,1538,1541.69,3.47,0,-2723,1584,1561,1543,1520,1502,1552,1511,174,461,500,1100,1,1,34895243,536,29.00,1.10,12,0.13,53.00,1399.00,2140,20221114,-28.18,1130,20221013,36.02,1721,-10.69,20230620,1357,13.26,20230427,2140,-28.18,20221114,1130,36.02,20221013,3.24,N,006050,500,174 억,,1212050,N,N,0,N,00,N
20230703,090156,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1540,2,2,0.13,1594909,1037,0.48,1538,1540,1538,1999,1077,1538,1538.00,3.47,0,1,1584,1561,1543,1520,1502,1552,1511,174,461,500,1100,1,1,34895243,537,29.06,1.10,12,0.00,53.00,1399.00,2140,20221114,-28.04,1130,20221013,36.28,1721,-10.52,20230620,1357,13.49,20230427,2140,-28.04,20221114,1130,36.28,20221013,3.24,N,006050,500,174 억,,1212050,N,N,0,N,00,N