KissMeData/006050/price/prices-20230801.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
20230831,160216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1531,-34,5,-2.17,305242055,199892,64.14,1563,1563,1502,2030,1096,1565,1527.03,3.58,0,-35801,1619,1592,1552,1525,1485,1605,1538,174,465,500,1120,1,1,34895243,534,28.89,1.09,12,0.57,53.00,1399.00,2140,20221114,-28.46,1130,20221013,35.49,1721,-11.04,20230620,1198,27.80,20230726,2140,-28.46,20221114,1130,35.49,20221013,3.36,N,006050,500,174 억,,1249332,N,N,0,N,00,N
20230831,150240,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1510,-55,5,-3.51,269718130,176528,56.64,1563,1563,1502,2030,1096,1565,1527.91,3.58,0,-33002,1619,1592,1552,1525,1485,1605,1538,174,465,500,1120,1,1,34895243,527,28.49,1.08,12,0.51,53.00,1399.00,2140,20221114,-29.44,1130,20221013,33.63,1721,-12.26,20230620,1198,26.04,20230726,2140,-29.44,20221114,1130,33.63,20221013,3.36,N,006050,500,174 억,,1249332,N,N,0,N,00,N
20230831,140250,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1525,-40,5,-2.56,211543410,138012,44.28,1563,1563,1510,2030,1096,1565,1532.79,3.58,0,-28130,1619,1592,1552,1525,1485,1605,1538,174,465,500,1120,1,1,34895243,532,28.77,1.09,12,0.40,53.00,1399.00,2140,20221114,-28.74,1130,20221013,34.96,1721,-11.39,20230620,1198,27.30,20230726,2140,-28.74,20221114,1130,34.96,20221013,3.36,N,006050,500,174 억,,1249332,N,N,0,N,00,N
20230831,130246,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1527,-38,5,-2.43,142875765,92825,29.78,1563,1563,1521,2030,1096,1565,1539.19,3.58,0,-24206,1619,1592,1552,1525,1485,1605,1538,174,465,500,1120,1,1,34895243,533,28.81,1.09,12,0.27,53.00,1399.00,2140,20221114,-28.64,1130,20221013,35.13,1721,-11.27,20230620,1198,27.46,20230726,2140,-28.64,20221114,1130,35.13,20221013,3.36,N,006050,500,174 억,,1249332,N,N,0,N,00,N
20230831,120248,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1535,-30,5,-1.92,135398289,87936,28.22,1563,1563,1521,2030,1096,1565,1539.74,3.58,0,-22944,1619,1592,1552,1525,1485,1605,1538,174,465,500,1120,1,1,34895243,536,28.96,1.10,12,0.25,53.00,1399.00,2140,20221114,-28.27,1130,20221013,35.84,1721,-10.81,20230620,1198,28.13,20230726,2140,-28.27,20221114,1130,35.84,20221013,3.36,N,006050,500,174 억,,1249332,N,N,0,N,00,N
20230831,110340,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1534,-31,5,-1.98,115353407,74847,24.02,1563,1563,1521,2030,1096,1565,1541.19,3.58,0,-20093,1619,1592,1552,1525,1485,1605,1538,174,465,500,1120,1,1,34895243,535,28.94,1.10,12,0.21,53.00,1399.00,2140,20221114,-28.32,1130,20221013,35.75,1721,-10.87,20230620,1198,28.05,20230726,2140,-28.32,20221114,1130,35.75,20221013,3.36,N,006050,500,174 억,,1249332,N,N,0,N,00,N
20230831,100308,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1535,-30,5,-1.92,102298802,66305,21.28,1563,1563,1526,2030,1096,1565,1542.85,3.58,0,-19373,1619,1592,1552,1525,1485,1605,1538,174,465,500,1120,1,1,34895243,536,28.96,1.10,12,0.19,53.00,1399.00,2140,20221114,-28.27,1130,20221013,35.84,1721,-10.81,20230620,1198,28.13,20230726,2140,-28.27,20221114,1130,35.84,20221013,3.36,N,006050,500,174 억,,1249332,N,N,0,N,00,N
20230831,090229,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1562,-3,5,-0.19,9048837,5811,1.86,1563,1563,1547,2030,1096,1565,1557.19,3.58,0,1165,1619,1592,1552,1525,1485,1605,1538,174,465,500,1120,1,1,34895243,545,29.47,1.12,12,0.02,53.00,1399.00,2140,20221114,-27.01,1130,20221013,38.23,1721,-9.24,20230620,1198,30.38,20230726,2140,-27.01,20221114,1130,38.23,20221013,3.36,N,006050,500,174 억,,1249332,N,N,0,N,00,N
20230830,160217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1565,44,2,2.89,469949138,304564,275.29,1512,1579,1512,1977,1065,1521,1542.96,3.46,0,39764,1562,1541,1515,1494,1468,1528,1481,174,456,500,1090,1,1,34895243,546,29.53,1.12,12,0.87,53.00,1399.00,2140,20221114,-26.87,1130,20221013,38.50,1721,-9.06,20230620,1198,30.63,20230726,2140,-26.87,20221114,1130,38.50,20221013,3.41,N,006050,500,174 억,,1206645,N,N,0,N,00,N
20230830,150236,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1573,52,2,3.42,356766220,232125,209.81,1512,1574,1512,1977,1065,1521,1536.96,3.46,0,33784,1562,1541,1515,1494,1468,1528,1481,174,456,500,1090,1,1,34895243,549,29.68,1.12,12,0.67,53.00,1399.00,2140,20221114,-26.50,1130,20221013,39.20,1721,-8.60,20230620,1198,31.30,20230726,2140,-26.50,20221114,1130,39.20,20221013,3.41,N,006050,500,174 억,,1206645,N,N,0,N,00,N
20230830,140255,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1522,1,2,0.07,99297159,65280,59.00,1512,1527,1512,1977,1065,1521,1521.10,3.46,0,4390,1562,1541,1515,1494,1468,1528,1481,174,456,500,1090,1,1,34895243,531,28.72,1.09,12,0.19,53.00,1399.00,2140,20221114,-28.88,1130,20221013,34.69,1721,-11.56,20230620,1198,27.05,20230726,2140,-28.88,20221114,1130,34.69,20221013,3.41,N,006050,500,174 억,,1206645,N,N,0,N,00,N
20230830,130239,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1521,0,3,0.00,96232169,63264,57.18,1512,1527,1512,1977,1065,1521,1521.12,3.46,0,4531,1562,1541,1515,1494,1468,1528,1481,174,456,500,1090,1,1,34895243,531,28.70,1.09,12,0.18,53.00,1399.00,2140,20221114,-28.93,1130,20221013,34.60,1721,-11.62,20230620,1198,26.96,20230726,2140,-28.93,20221114,1130,34.60,20221013,3.41,N,006050,500,174 억,,1206645,N,N,0,N,00,N
20230830,120246,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1518,-3,5,-0.20,81583440,53630,48.47,1512,1527,1512,1977,1065,1521,1521.23,3.46,0,4334,1562,1541,1515,1494,1468,1528,1481,174,456,500,1090,1,1,34895243,530,28.64,1.09,12,0.15,53.00,1399.00,2140,20221114,-29.07,1130,20221013,34.34,1721,-11.80,20230620,1198,26.71,20230726,2140,-29.07,20221114,1130,34.34,20221013,3.41,N,006050,500,174 억,,1206645,N,N,0,N,00,N
20230830,110333,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1524,3,2,0.20,67932264,44649,40.36,1512,1527,1512,1977,1065,1521,1521.47,3.46,0,3306,1562,1541,1515,1494,1468,1528,1481,174,456,500,1090,1,1,34895243,532,28.75,1.09,12,0.13,53.00,1399.00,2140,20221114,-28.79,1130,20221013,34.87,1721,-11.45,20230620,1198,27.21,20230726,2140,-28.79,20221114,1130,34.87,20221013,3.41,N,006050,500,174 억,,1206645,N,N,0,N,00,N
20230830,100300,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1520,-1,5,-0.07,34070946,22368,20.22,1512,1527,1512,1977,1065,1521,1523.20,3.46,0,-1885,1562,1541,1515,1494,1468,1528,1481,174,456,500,1090,1,1,34895243,530,28.68,1.09,12,0.06,53.00,1399.00,2140,20221114,-28.97,1130,20221013,34.51,1721,-11.68,20230620,1198,26.88,20230726,2140,-28.97,20221114,1130,34.51,20221013,3.41,N,006050,500,174 억,,1206645,N,N,0,N,00,N
20230830,090227,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1514,-7,5,-0.46,1853770,1223,1.11,1512,1527,1512,1977,1065,1521,1515.76,3.46,0,-301,1562,1541,1515,1494,1468,1528,1481,174,456,500,1090,1,1,34895243,528,28.57,1.08,12,0.00,53.00,1399.00,2140,20221114,-29.25,1130,20221013,33.98,1721,-12.03,20230620,1198,26.38,20230726,2140,-29.25,20221114,1130,33.98,20221013,3.41,N,006050,500,174 억,,1206645,N,N,0,N,00,N
20230829,160215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1521,-1,5,-0.07,165253277,108877,83.17,1536,1536,1489,1978,1066,1522,1517.76,3.46,0,-1568,1548,1535,1512,1499,1476,1541,1505,174,456,500,1090,1,1,34895243,531,28.70,1.09,12,0.31,53.00,1399.00,2140,20221114,-28.93,1130,20221013,34.60,1721,-11.62,20230620,1198,26.96,20230726,2140,-28.93,20221114,1130,34.60,20221013,3.22,N,006050,500,174 억,,1208213,N,N,0,N,00,N
20230829,150237,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1520,-2,5,-0.13,133064108,87701,67.00,1536,1536,1489,1978,1066,1522,1517.25,3.46,0,-1616,1548,1535,1512,1499,1476,1541,1505,174,456,500,1090,1,1,34895243,530,28.68,1.09,12,0.25,53.00,1399.00,2140,20221114,-28.97,1130,20221013,34.51,1721,-11.68,20230620,1198,26.88,20230726,2140,-28.97,20221114,1130,34.51,20221013,3.22,N,006050,500,174 억,,1208213,N,N,0,N,00,N
20230829,140250,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1519,-3,5,-0.20,125121696,82470,63.00,1536,1536,1489,1978,1066,1522,1517.18,3.46,0,-1195,1548,1535,1512,1499,1476,1541,1505,174,456,500,1090,1,1,34895243,530,28.66,1.09,12,0.24,53.00,1399.00,2140,20221114,-29.02,1130,20221013,34.42,1721,-11.74,20230620,1198,26.79,20230726,2140,-29.02,20221114,1130,34.42,20221013,3.22,N,006050,500,174 억,,1208213,N,N,0,N,00,N
20230829,130243,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1525,3,2,0.20,123231010,81223,62.05,1536,1536,1489,1978,1066,1522,1517.19,3.46,0,-1224,1548,1535,1512,1499,1476,1541,1505,174,456,500,1090,1,1,34895243,532,28.77,1.09,12,0.23,53.00,1399.00,2140,20221114,-28.74,1130,20221013,34.96,1721,-11.39,20230620,1198,27.30,20230726,2140,-28.74,20221114,1130,34.96,20221013,3.22,N,006050,500,174 억,,1208213,N,N,0,N,00,N
20230829,120247,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1524,2,2,0.13,101988638,67270,51.39,1536,1536,1489,1978,1066,1522,1516.11,3.46,0,-1771,1548,1535,1512,1499,1476,1541,1505,174,456,500,1090,1,1,34895243,532,28.75,1.09,12,0.19,53.00,1399.00,2140,20221114,-28.79,1130,20221013,34.87,1721,-11.45,20230620,1198,27.21,20230726,2140,-28.79,20221114,1130,34.87,20221013,3.22,N,006050,500,174 억,,1208213,N,N,0,N,00,N
20230829,110404,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1526,4,2,0.26,97747573,64486,49.26,1536,1536,1489,1978,1066,1522,1515.80,3.46,0,-1600,1548,1535,1512,1499,1476,1541,1505,174,456,500,1090,1,1,34895243,533,28.79,1.09,12,0.18,53.00,1399.00,2140,20221114,-28.69,1130,20221013,35.04,1721,-11.33,20230620,1198,27.38,20230726,2140,-28.69,20221114,1130,35.04,20221013,3.22,N,006050,500,174 억,,1208213,N,N,0,N,00,N
20230829,100259,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1527,5,2,0.33,59662208,39403,30.10,1536,1536,1489,1978,1066,1522,1514.15,3.46,0,-1986,1548,1535,1512,1499,1476,1541,1505,174,456,500,1090,1,1,34895243,533,28.81,1.09,12,0.11,53.00,1399.00,2140,20221114,-28.64,1130,20221013,35.13,1721,-11.27,20230620,1198,27.46,20230726,2140,-28.64,20221114,1130,35.13,20221013,3.22,N,006050,500,174 억,,1208213,N,N,0,N,00,N
20230829,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1524,2,2,0.13,3196240,2090,1.60,1536,1536,1524,1978,1066,1522,1529.30,3.46,0,1,1548,1535,1512,1499,1476,1541,1505,174,456,500,1090,1,1,34895243,532,28.75,1.09,12,0.01,53.00,1399.00,2140,20221114,-28.79,1130,20221013,34.87,1721,-11.45,20230620,1198,27.21,20230726,2140,-28.79,20221114,1130,34.87,20221013,3.22,N,006050,500,174 억,,1208213,N,N,0,N,00,N
20230828,160211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1522,22,2,1.47,196547585,129969,53.54,1500,1525,1489,1950,1050,1500,1512.13,3.39,0,25328,1574,1536,1503,1465,1432,1520,1449,174,450,500,1080,1,1,34895243,531,28.72,1.09,12,0.37,53.00,1399.00,2140,20221114,-28.88,1130,20221013,34.69,1721,-11.56,20230620,1198,27.05,20230726,2140,-28.88,20221114,1130,34.69,20221013,3.14,N,006050,500,174 억,,1181903,N,N,0,N,00,N
20230828,150213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1524,24,2,1.60,167353253,110765,45.63,1500,1525,1489,1950,1050,1500,1510.89,3.39,0,25403,1574,1536,1503,1465,1432,1520,1449,174,450,500,1080,1,1,34895243,532,28.75,1.09,12,0.32,53.00,1399.00,2140,20221114,-28.79,1130,20221013,34.87,1721,-11.45,20230620,1198,27.21,20230726,2140,-28.79,20221114,1130,34.87,20221013,3.14,N,006050,500,174 억,,1181903,N,N,0,N,00,N
20230828,140213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1515,15,2,1.00,111608336,74080,30.52,1500,1515,1489,1950,1050,1500,1506.59,3.39,0,14014,1574,1536,1503,1465,1432,1520,1449,174,450,500,1080,1,1,34895243,529,28.58,1.08,12,0.21,53.00,1399.00,2140,20221114,-29.21,1130,20221013,34.07,1721,-11.97,20230620,1198,26.46,20230726,2140,-29.21,20221114,1130,34.07,20221013,3.14,N,006050,500,174 억,,1181903,N,N,0,N,00,N
20230828,130215,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1510,10,2,0.67,85084681,56534,23.29,1500,1514,1489,1950,1050,1500,1505.02,3.39,0,10918,1574,1536,1503,1465,1432,1520,1449,174,450,500,1080,1,1,34895243,527,28.49,1.08,12,0.16,53.00,1399.00,2140,20221114,-29.44,1130,20221013,33.63,1721,-12.26,20230620,1198,26.04,20230726,2140,-29.44,20221114,1130,33.63,20221013,3.14,N,006050,500,174 억,,1181903,N,N,0,N,00,N
20230828,120214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1510,10,2,0.67,79552751,52870,21.78,1500,1514,1489,1950,1050,1500,1504.69,3.39,0,11003,1574,1536,1503,1465,1432,1520,1449,174,450,500,1080,1,1,34895243,527,28.49,1.08,12,0.15,53.00,1399.00,2140,20221114,-29.44,1130,20221013,33.63,1721,-12.26,20230620,1198,26.04,20230726,2140,-29.44,20221114,1130,33.63,20221013,3.14,N,006050,500,174 억,,1181903,N,N,0,N,00,N
20230828,110213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1513,13,2,0.87,70839918,47093,19.40,1500,1514,1489,1950,1050,1500,1504.26,3.39,0,9519,1574,1536,1503,1465,1432,1520,1449,174,450,500,1080,1,1,34895243,528,28.55,1.08,12,0.13,53.00,1399.00,2140,20221114,-29.30,1130,20221013,33.89,1721,-12.09,20230620,1198,26.29,20230726,2140,-29.30,20221114,1130,33.89,20221013,3.14,N,006050,500,174 억,,1181903,N,N,0,N,00,N
20230828,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1503,3,2,0.20,46743698,31122,12.82,1500,1514,1489,1950,1050,1500,1501.95,3.39,0,1914,1574,1536,1503,1465,1432,1520,1449,174,450,500,1080,1,1,34895243,524,28.36,1.07,12,0.09,53.00,1399.00,2140,20221114,-29.77,1130,20221013,33.01,1721,-12.67,20230620,1198,25.46,20230726,2140,-29.77,20221114,1130,33.01,20221013,3.14,N,006050,500,174 억,,1181903,N,N,0,N,00,N
20230828,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1500,0,3,0.00,3435000,2290,0.94,1500,1500,1500,1950,1050,1500,1500.00,3.39,0,0,1574,1536,1503,1465,1432,1520,1449,174,450,500,1080,1,1,34895243,523,28.30,1.07,12,0.01,53.00,1399.00,2140,20221114,-29.91,1130,20221013,32.74,1721,-12.84,20230620,1198,25.21,20230726,2140,-29.91,20221114,1130,32.74,20221013,3.14,N,006050,500,174 억,,1181903,N,N,0,N,00,N
20230825,160212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1500,-19,5,-1.25,365247177,241430,136.74,1519,1541,1470,1974,1064,1519,1512.85,3.38,0,2786,1553,1536,1503,1486,1453,1544,1494,174,455,500,1090,1,1,34895243,523,28.30,1.07,12,0.69,53.00,1399.00,2140,20221114,-29.91,1130,20221013,32.74,1721,-12.84,20230620,1198,25.21,20230726,2140,-29.91,20221114,1130,32.74,20221013,2.98,N,006050,500,174 억,,1178124,N,N,0,N,00,N
20230825,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1485,-34,5,-2.24,350443281,231447,131.08,1519,1541,1470,1974,1064,1519,1514.14,3.38,0,2719,1553,1536,1503,1486,1453,1544,1494,174,455,500,1090,1,1,34895243,518,28.02,1.06,12,0.66,53.00,1399.00,2140,20221114,-30.61,1130,20221013,31.42,1721,-13.71,20230620,1198,23.96,20230726,2140,-30.61,20221114,1130,31.42,20221013,2.98,N,006050,500,174 억,,1178124,N,N,0,N,00,N
20230825,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1496,-23,5,-1.51,316672499,208658,118.18,1519,1541,1486,1974,1064,1519,1517.66,3.38,0,454,1553,1536,1503,1486,1453,1544,1494,174,455,500,1090,1,1,34895243,522,28.23,1.07,12,0.60,53.00,1399.00,2140,20221114,-30.09,1130,20221013,32.39,1721,-13.07,20230620,1198,24.87,20230726,2140,-30.09,20221114,1130,32.39,20221013,2.98,N,006050,500,174 억,,1178124,N,N,0,N,00,N
20230825,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1500,-19,5,-1.25,310155612,204310,115.71,1519,1541,1486,1974,1064,1519,1518.06,3.38,0,2451,1553,1536,1503,1486,1453,1544,1494,174,455,500,1090,1,1,34895243,523,28.30,1.07,12,0.59,53.00,1399.00,2140,20221114,-29.91,1130,20221013,32.74,1721,-12.84,20230620,1198,25.21,20230726,2140,-29.91,20221114,1130,32.74,20221013,2.98,N,006050,500,174 억,,1178124,N,N,0,N,00,N
20230825,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1500,-19,5,-1.25,271952392,178814,101.27,1519,1541,1486,1974,1064,1519,1520.87,3.38,0,-2820,1553,1536,1503,1486,1453,1544,1494,174,455,500,1090,1,1,34895243,523,28.30,1.07,12,0.51,53.00,1399.00,2140,20221114,-29.91,1130,20221013,32.74,1721,-12.84,20230620,1198,25.21,20230726,2140,-29.91,20221114,1130,32.74,20221013,2.98,N,006050,500,174 억,,1178124,N,N,0,N,00,N
20230825,110212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1521,2,2,0.13,240912392,158230,89.62,1519,1541,1486,1974,1064,1519,1522.55,3.38,0,-42,1553,1536,1503,1486,1453,1544,1494,174,455,500,1090,1,1,34895243,531,28.70,1.09,12,0.45,53.00,1399.00,2140,20221114,-28.93,1130,20221013,34.60,1721,-11.62,20230620,1198,26.96,20230726,2140,-28.93,20221114,1130,34.60,20221013,2.98,N,006050,500,174 억,,1178124,N,N,0,N,00,N
20230825,100212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1520,1,2,0.07,204019346,134042,75.92,1519,1541,1486,1974,1064,1519,1522.06,3.38,0,7855,1553,1536,1503,1486,1453,1544,1494,174,455,500,1090,1,1,34895243,530,28.68,1.09,12,0.38,53.00,1399.00,2140,20221114,-28.97,1130,20221013,34.51,1721,-11.68,20230620,1198,26.88,20230726,2140,-28.97,20221114,1130,34.51,20221013,2.98,N,006050,500,174 억,,1178124,N,N,0,N,00,N
20230825,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1503,-16,5,-1.05,2491709,1643,0.93,1519,1519,1500,1974,1064,1519,1516.56,3.38,0,-105,1553,1536,1503,1486,1453,1544,1494,174,455,500,1090,1,1,34895243,524,28.36,1.07,12,0.00,53.00,1399.00,2140,20221114,-29.77,1130,20221013,33.01,1721,-12.67,20230620,1198,25.46,20230726,2140,-29.77,20221114,1130,33.01,20221013,2.98,N,006050,500,174 억,,1178124,N,N,0,N,00,N
20230824,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1519,9,2,0.60,264353734,176499,27.78,1495,1520,1470,1963,1057,1510,1497.76,3.44,0,-24511,1581,1545,1498,1462,1415,1563,1480,174,453,500,1080,1,1,34895243,530,28.66,1.09,12,0.51,53.00,1399.00,2140,20221114,-29.02,1130,20221013,34.42,1721,-11.74,20230620,1198,26.79,20230726,2140,-29.02,20221114,1130,34.42,20221013,2.91,N,006050,500,174 억,,1198913,N,N,0,N,00,N
20230824,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1515,5,2,0.33,239053740,159813,25.15,1495,1517,1470,1963,1057,1510,1495.83,3.44,0,-23337,1581,1545,1498,1462,1415,1563,1480,174,453,500,1080,1,1,34895243,529,28.58,1.08,12,0.46,53.00,1399.00,2140,20221114,-29.21,1130,20221013,34.07,1721,-11.97,20230620,1198,26.46,20230726,2140,-29.21,20221114,1130,34.07,20221013,2.91,N,006050,500,174 억,,1198913,N,N,0,N,00,N
20230824,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1510,0,3,0.00,221284819,148079,23.30,1495,1514,1470,1963,1057,1510,1494.37,3.44,0,-21520,1581,1545,1498,1462,1415,1563,1480,174,453,500,1080,1,1,34895243,527,28.49,1.08,12,0.42,53.00,1399.00,2140,20221114,-29.44,1130,20221013,33.63,1721,-12.26,20230620,1198,26.04,20230726,2140,-29.44,20221114,1130,33.63,20221013,2.91,N,006050,500,174 억,,1198913,N,N,0,N,00,N
20230824,130212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1509,-1,5,-0.07,200699900,134456,21.16,1495,1514,1470,1963,1057,1510,1492.68,3.44,0,-19562,1581,1545,1498,1462,1415,1563,1480,174,453,500,1080,1,1,34895243,527,28.47,1.08,12,0.39,53.00,1399.00,2140,20221114,-29.49,1130,20221013,33.54,1721,-12.32,20230620,1198,25.96,20230726,2140,-29.49,20221114,1130,33.54,20221013,2.91,N,006050,500,174 억,,1198913,N,N,0,N,00,N
20230824,120213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1492,-18,5,-1.19,186301030,124826,19.64,1495,1514,1470,1963,1057,1510,1492.49,3.44,0,-18489,1581,1545,1498,1462,1415,1563,1480,174,453,500,1080,1,1,34895243,521,28.15,1.07,12,0.36,53.00,1399.00,2140,20221114,-30.28,1130,20221013,32.04,1721,-13.31,20230620,1198,24.54,20230726,2140,-30.28,20221114,1130,32.04,20221013,2.91,N,006050,500,174 억,,1198913,N,N,0,N,00,N
20230824,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1497,-13,5,-0.86,161826563,108362,17.05,1495,1514,1470,1963,1057,1510,1493.39,3.44,0,-17793,1581,1545,1498,1462,1415,1563,1480,174,453,500,1080,1,1,34895243,522,28.25,1.07,12,0.31,53.00,1399.00,2140,20221114,-30.05,1130,20221013,32.48,1721,-13.02,20230620,1198,24.96,20230726,2140,-30.05,20221114,1130,32.48,20221013,2.91,N,006050,500,174 억,,1198913,N,N,0,N,00,N
20230824,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1497,-13,5,-0.86,118006194,79067,12.44,1495,1514,1470,1963,1057,1510,1492.48,3.44,0,-11468,1581,1545,1498,1462,1415,1563,1480,174,453,500,1080,1,1,34895243,522,28.25,1.07,12,0.23,53.00,1399.00,2140,20221114,-30.05,1130,20221013,32.48,1721,-13.02,20230620,1198,24.96,20230726,2140,-30.05,20221114,1130,32.48,20221013,2.91,N,006050,500,174 억,,1198913,N,N,0,N,00,N
20230824,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1498,-12,5,-0.79,11797274,7892,1.24,1495,1498,1494,1963,1057,1510,1494.84,3.44,0,1430,1581,1545,1498,1462,1415,1563,1480,174,453,500,1080,1,1,34895243,523,28.26,1.07,12,0.02,53.00,1399.00,2140,20221114,-30.00,1130,20221013,32.57,1721,-12.96,20230620,1198,25.04,20230726,2140,-30.00,20221114,1130,32.57,20221013,2.91,N,006050,500,174 억,,1198913,N,N,0,N,00,N
20230823,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1510,45,2,3.07,955611640,633731,118.50,1464,1534,1451,1904,1026,1465,1507.94,3.56,0,-42025,1527,1495,1448,1416,1369,1512,1433,174,439,500,1050,1,1,34895243,527,28.49,1.08,12,1.82,53.00,1399.00,2140,20221114,-29.44,1130,20221013,33.63,1721,-12.26,20230620,1198,26.04,20230726,2140,-29.44,20221114,1130,33.63,20221013,2.86,N,006050,500,174 억,,1241595,N,N,0,N,00,N
20230823,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1516,51,2,3.48,921826657,611348,114.32,1464,1534,1451,1904,1026,1465,1507.89,3.56,0,-44254,1527,1495,1448,1416,1369,1512,1433,174,439,500,1050,1,1,34895243,529,28.60,1.08,12,1.75,53.00,1399.00,2140,20221114,-29.16,1130,20221013,34.16,1721,-11.91,20230620,1198,26.54,20230726,2140,-29.16,20221114,1130,34.16,20221013,2.86,N,006050,500,174 억,,1241595,N,N,0,N,00,N
20230823,140212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1510,45,2,3.07,869733007,576957,107.89,1464,1534,1451,1904,1026,1465,1507.48,3.56,0,-43897,1527,1495,1448,1416,1369,1512,1433,174,439,500,1050,1,1,34895243,527,28.49,1.08,12,1.65,53.00,1399.00,2140,20221114,-29.44,1130,20221013,33.63,1721,-12.26,20230620,1198,26.04,20230726,2140,-29.44,20221114,1130,33.63,20221013,2.86,N,006050,500,174 억,,1241595,N,N,0,N,00,N
20230823,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1522,57,2,3.89,826731763,548539,102.57,1464,1534,1451,1904,1026,1465,1507.18,3.56,0,-48429,1527,1495,1448,1416,1369,1512,1433,174,439,500,1050,1,1,34895243,531,28.72,1.09,12,1.57,53.00,1399.00,2140,20221114,-28.88,1130,20221013,34.69,1721,-11.56,20230620,1198,27.05,20230726,2140,-28.88,20221114,1130,34.69,20221013,2.86,N,006050,500,174 억,,1241595,N,N,0,N,00,N
20230823,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1501,36,2,2.46,739864743,491263,91.86,1464,1534,1451,1904,1026,1465,1506.08,3.56,0,-47370,1527,1495,1448,1416,1369,1512,1433,174,439,500,1050,1,1,34895243,524,28.32,1.07,12,1.41,53.00,1399.00,2140,20221114,-29.86,1130,20221013,32.83,1721,-12.78,20230620,1198,25.29,20230726,2140,-29.86,20221114,1130,32.83,20221013,2.86,N,006050,500,174 억,,1241595,N,N,0,N,00,N
20230823,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1514,49,2,3.34,644354835,427517,79.94,1464,1534,1451,1904,1026,1465,1507.24,3.56,0,-43496,1527,1495,1448,1416,1369,1512,1433,174,439,500,1050,1,1,34895243,528,28.57,1.08,12,1.23,53.00,1399.00,2140,20221114,-29.25,1130,20221013,33.98,1721,-12.03,20230620,1198,26.38,20230726,2140,-29.25,20221114,1130,33.98,20221013,2.86,N,006050,500,174 억,,1241595,N,N,0,N,00,N
20230823,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1519,54,2,3.69,356550704,238541,44.61,1464,1520,1451,1904,1026,1465,1494.77,3.56,0,-1161,1527,1495,1448,1416,1369,1512,1433,174,439,500,1050,1,1,34895243,530,28.66,1.09,12,0.68,53.00,1399.00,2140,20221114,-29.02,1130,20221013,34.42,1721,-11.74,20230620,1198,26.79,20230726,2140,-29.02,20221114,1130,34.42,20221013,2.86,N,006050,500,174 억,,1241595,N,N,0,N,00,N
20230823,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1463,-2,5,-0.14,14578110,10008,1.87,1464,1464,1451,1904,1026,1465,1456.29,3.56,0,-218,1527,1495,1448,1416,1369,1512,1433,174,439,500,1050,1,1,34895243,511,27.60,1.05,12,0.03,53.00,1399.00,2140,20221114,-31.64,1130,20221013,29.47,1721,-14.99,20230620,1198,22.12,20230726,2140,-31.64,20221114,1130,29.47,20221013,2.86,N,006050,500,174 억,,1241595,N,N,0,N,00,N
20230822,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1465,-15,5,-1.01,764180376,533901,20.80,1442,1480,1401,1924,1036,1480,1431.01,3.55,0,-5969,1599,1539,1421,1361,1243,1569,1391,174,444,500,1060,1,1,34895243,511,27.64,1.05,12,1.53,53.00,1399.00,2140,20221114,-31.54,1130,20221013,29.65,1721,-14.88,20230620,1198,22.29,20230726,2140,-31.54,20221114,1130,29.65,20221013,2.86,N,006050,500,174 억,,1240035,N,N,0,N,00,N
20230822,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1463,-17,5,-1.15,708666404,495745,19.31,1442,1480,1401,1924,1036,1480,1429.16,3.55,0,-6102,1599,1539,1421,1361,1243,1569,1391,174,444,500,1060,1,1,34895243,511,27.60,1.05,12,1.42,53.00,1399.00,2140,20221114,-31.64,1130,20221013,29.47,1721,-14.99,20230620,1198,22.12,20230726,2140,-31.64,20221114,1130,29.47,20221013,2.86,N,006050,500,174 억,,1240035,N,N,0,N,00,N
20230822,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1430,-50,5,-3.38,539876176,380379,14.82,1442,1470,1401,1924,1036,1480,1418.78,3.55,0,-11724,1599,1539,1421,1361,1243,1569,1391,174,444,500,1060,1,1,34895243,499,26.98,1.02,12,1.09,53.00,1399.00,2140,20221114,-33.18,1130,20221013,26.55,1721,-16.91,20230620,1198,19.37,20230726,2140,-33.18,20221114,1130,26.55,20221013,2.86,N,006050,500,174 억,,1240035,N,N,0,N,00,N
20230822,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1423,-57,5,-3.85,496855642,350306,13.65,1442,1470,1401,1924,1036,1480,1417.77,3.55,0,-18511,1599,1539,1421,1361,1243,1569,1391,174,444,500,1060,1,1,34895243,497,26.85,1.02,12,1.00,53.00,1399.00,2140,20221114,-33.50,1130,20221013,25.93,1721,-17.32,20230620,1198,18.78,20230726,2140,-33.50,20221114,1130,25.93,20221013,2.86,N,006050,500,174 억,,1240035,N,N,0,N,00,N
20230822,120207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1419,-61,5,-4.12,483545250,340926,13.28,1442,1470,1401,1924,1036,1480,1417.73,3.55,0,-18524,1599,1539,1421,1361,1243,1569,1391,174,444,500,1060,1,1,34895243,495,26.77,1.01,12,0.98,53.00,1399.00,2140,20221114,-33.69,1130,20221013,25.58,1721,-17.55,20230620,1198,18.45,20230726,2140,-33.69,20221114,1130,25.58,20221013,2.86,N,006050,500,174 억,,1240035,N,N,0,N,00,N
20230822,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1419,-61,5,-4.12,442513866,311988,12.15,1442,1470,1401,1924,1036,1480,1417.71,3.55,0,-17269,1599,1539,1421,1361,1243,1569,1391,174,444,500,1060,1,1,34895243,495,26.77,1.01,12,0.89,53.00,1399.00,2140,20221114,-33.69,1130,20221013,25.58,1721,-17.55,20230620,1198,18.45,20230726,2140,-33.69,20221114,1130,25.58,20221013,2.86,N,006050,500,174 억,,1240035,N,N,0,N,00,N
20230822,100208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1414,-66,5,-4.46,340143451,239305,9.32,1442,1470,1403,1924,1036,1480,1420.57,3.55,0,-18418,1599,1539,1421,1361,1243,1569,1391,174,444,500,1060,1,1,34895243,493,26.68,1.01,12,0.69,53.00,1399.00,2140,20221114,-33.93,1130,20221013,25.13,1721,-17.84,20230620,1198,18.03,20230726,2140,-33.93,20221114,1130,25.13,20221013,2.86,N,006050,500,174 억,,1240035,N,N,0,N,00,N
20230822,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1459,-21,5,-1.42,65916679,45519,1.77,1442,1470,1442,1924,1036,1480,1445.64,3.55,0,1845,1599,1539,1421,1361,1243,1569,1391,174,444,500,1060,1,1,34895243,509,27.53,1.04,12,0.13,53.00,1399.00,2140,20221114,-31.82,1130,20221013,29.12,1721,-15.22,20230620,1198,21.79,20230726,2140,-31.82,20221114,1130,29.12,20221013,2.86,N,006050,500,174 억,,1240035,N,N,0,N,00,N
20230821,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1480,187,2,14.46,3541591322,2455504,3804.62,1305,1481,1303,1680,906,1293,1442.30,3.25,0,117261,1307,1300,1288,1281,1269,1294,1275,174,387,500,930,1,1,34895243,516,27.92,1.06,12,7.04,53.00,1399.00,2140,20221114,-30.84,1130,20221013,30.97,1721,-14.00,20230620,1198,23.54,20230726,2140,-30.84,20221114,1130,30.97,20221013,2.86,N,006050,500,174 억,,1133338,N,N,0,N,00,N
20230821,150210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1473,180,2,13.92,3234941032,2246678,3481.06,1305,1481,1303,1680,906,1293,1439.88,3.25,0,95372,1307,1300,1288,1281,1269,1294,1275,174,387,500,930,1,1,34895243,514,27.79,1.05,12,6.44,53.00,1399.00,2140,20221114,-31.17,1130,20221013,30.35,1721,-14.41,20230620,1198,22.95,20230726,2140,-31.17,20221114,1130,30.35,20221013,2.86,N,006050,500,174 억,,1133338,N,N,0,N,00,N
20230821,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1441,148,2,11.45,2968931843,2065281,3200.00,1305,1481,1303,1680,906,1293,1437.54,3.25,0,62601,1307,1300,1288,1281,1269,1294,1275,174,387,500,930,1,1,34895243,503,27.19,1.03,12,5.92,53.00,1399.00,2140,20221114,-32.66,1130,20221013,27.52,1721,-16.27,20230620,1198,20.28,20230726,2140,-32.66,20221114,1130,27.52,20221013,2.86,N,006050,500,174 억,,1133338,N,N,0,N,00,N
20230821,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1432,139,2,10.75,2514023800,1752225,2714.94,1305,1481,1303,1680,906,1293,1434.76,3.25,0,52375,1307,1300,1288,1281,1269,1294,1275,174,387,500,930,1,1,34895243,500,27.02,1.02,12,5.02,53.00,1399.00,2140,20221114,-33.08,1130,20221013,26.73,1721,-16.79,20230620,1198,19.53,20230726,2140,-33.08,20221114,1130,26.73,20221013,2.86,N,006050,500,174 억,,1133338,N,N,0,N,00,N
20230821,120211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1449,156,2,12.06,2311881554,1610459,2495.29,1305,1481,1303,1680,906,1293,1435.54,3.25,0,28046,1307,1300,1288,1281,1269,1294,1275,174,387,500,930,1,1,34895243,506,27.34,1.04,12,4.62,53.00,1399.00,2140,20221114,-32.29,1130,20221013,28.23,1721,-15.80,20230620,1198,20.95,20230726,2140,-32.29,20221114,1130,28.23,20221013,2.86,N,006050,500,174 억,,1133338,N,N,0,N,00,N
20230821,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1441,148,2,11.45,2127584500,1483180,2298.08,1305,1481,1303,1680,906,1293,1434.47,3.25,0,-7740,1307,1300,1288,1281,1269,1294,1275,174,387,500,930,1,1,34895243,503,27.19,1.03,12,4.25,53.00,1399.00,2140,20221114,-32.66,1130,20221013,27.52,1721,-16.27,20230620,1198,20.28,20230726,2140,-32.66,20221114,1130,27.52,20221013,2.86,N,006050,500,174 억,,1133338,N,N,0,N,00,N
20230821,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1436,143,2,11.06,1063493509,748623,1159.94,1305,1475,1303,1680,906,1293,1420.60,3.25,0,-19984,1307,1300,1288,1281,1269,1294,1275,174,387,500,930,1,1,34895243,501,27.09,1.03,12,2.15,53.00,1399.00,2140,20221114,-32.90,1130,20221013,27.08,1721,-16.56,20230620,1198,19.87,20230726,2140,-32.90,20221114,1130,27.08,20221013,2.86,N,006050,500,174 억,,1133338,N,N,0,N,00,N
20230821,090212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1312,19,2,1.47,13963193,10677,16.54,1305,1312,1303,1680,906,1293,1307.78,3.25,0,3622,1307,1300,1288,1281,1269,1294,1275,174,387,500,930,1,1,34895243,458,24.75,0.94,12,0.03,53.00,1399.00,2140,20221114,-38.69,1130,20221013,16.11,1721,-23.77,20230620,1198,9.52,20230726,2140,-38.69,20221114,1130,16.11,20221013,2.86,N,006050,500,174 억,,1133338,N,N,0,N,00,N
20230818,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1293,0,3,0.00,82473924,64336,26.85,1295,1295,1276,1680,906,1293,1281.92,3.27,0,-8985,1327,1310,1293,1276,1259,1301,1267,174,387,500,930,1,1,34895243,451,24.40,0.92,12,0.18,53.00,1399.00,2140,20221114,-39.58,1130,20221013,14.42,1721,-24.87,20230620,1198,7.93,20230726,2140,-39.58,20221114,1130,14.42,20221013,2.88,N,006050,500,174 억,,1142322,N,N,0,N,00,N
20230818,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1280,-13,5,-1.01,69981358,54639,22.81,1295,1295,1276,1680,906,1293,1280.79,3.27,0,-8382,1327,1310,1293,1276,1259,1301,1267,174,387,500,930,1,1,34895243,447,24.15,0.91,12,0.16,53.00,1399.00,2140,20221114,-40.19,1130,20221013,13.27,1721,-25.62,20230620,1198,6.84,20230726,2140,-40.19,20221114,1130,13.27,20221013,2.88,N,006050,500,174 억,,1142322,N,N,0,N,00,N
20230818,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1280,-13,5,-1.01,49414859,38587,16.11,1295,1295,1276,1680,906,1293,1280.61,3.27,0,-7656,1327,1310,1293,1276,1259,1301,1267,174,387,500,930,1,1,34895243,447,24.15,0.91,12,0.11,53.00,1399.00,2140,20221114,-40.19,1130,20221013,13.27,1721,-25.62,20230620,1198,6.84,20230726,2140,-40.19,20221114,1130,13.27,20221013,2.88,N,006050,500,174 억,,1142322,N,N,0,N,00,N
20230818,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1284,-9,5,-0.70,45184709,35288,14.73,1295,1295,1276,1680,906,1293,1280.46,3.27,0,-7646,1327,1310,1293,1276,1259,1301,1267,174,387,500,930,1,1,34895243,448,24.23,0.92,12,0.10,53.00,1399.00,2140,20221114,-40.00,1130,20221013,13.63,1721,-25.39,20230620,1198,7.18,20230726,2140,-40.00,20221114,1130,13.63,20221013,2.88,N,006050,500,174 억,,1142322,N,N,0,N,00,N
20230818,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1284,-9,5,-0.70,36445408,28456,11.88,1295,1295,1276,1680,906,1293,1280.76,3.27,0,-7631,1327,1310,1293,1276,1259,1301,1267,174,387,500,930,1,1,34895243,448,24.23,0.92,12,0.08,53.00,1399.00,2140,20221114,-40.00,1130,20221013,13.63,1721,-25.39,20230620,1198,7.18,20230726,2140,-40.00,20221114,1130,13.63,20221013,2.88,N,006050,500,174 억,,1142322,N,N,0,N,00,N
20230818,110208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1285,-8,5,-0.62,33775845,26371,11.01,1295,1295,1276,1680,906,1293,1280.80,3.27,0,-7831,1327,1310,1293,1276,1259,1301,1267,174,387,500,930,1,1,34895243,448,24.25,0.92,12,0.08,53.00,1399.00,2140,20221114,-39.95,1130,20221013,13.72,1721,-25.33,20230620,1198,7.26,20230726,2140,-39.95,20221114,1130,13.72,20221013,2.88,N,006050,500,174 억,,1142322,N,N,0,N,00,N
20230818,100210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1277,-16,5,-1.24,21993592,17161,7.16,1295,1295,1276,1680,906,1293,1281.60,3.27,0,-6851,1327,1310,1293,1276,1259,1301,1267,174,387,500,930,1,1,34895243,446,24.09,0.91,12,0.05,53.00,1399.00,2140,20221114,-40.33,1130,20221013,13.01,1721,-25.80,20230620,1198,6.59,20230726,2140,-40.33,20221114,1130,13.01,20221013,2.88,N,006050,500,174 억,,1142322,N,N,0,N,00,N
20230818,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1281,-12,5,-0.93,4694010,3641,1.52,1295,1295,1281,1680,906,1293,1289.21,3.27,0,-2557,1327,1310,1293,1276,1259,1301,1267,174,387,500,930,1,1,34895243,447,24.17,0.92,12,0.01,53.00,1399.00,2140,20221114,-40.14,1130,20221013,13.36,1721,-25.57,20230620,1198,6.93,20230726,2140,-40.14,20221114,1130,13.36,20221013,2.88,N,006050,500,174 억,,1142322,N,N,0,N,00,N
20230817,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1293,-16,5,-1.22,308585475,239529,292.39,1302,1310,1276,1701,917,1309,1288.30,3.39,0,-40009,1347,1327,1306,1286,1265,1317,1276,174,392,500,940,1,1,34895243,451,24.40,0.92,12,0.69,53.00,1399.00,2140,20221114,-39.58,1130,20221013,14.42,1721,-24.87,20230620,1198,7.93,20230726,2140,-39.58,20221114,1130,14.42,20221013,2.89,N,006050,500,174 억,,1182331,N,N,0,N,00,N
20230817,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,-14,5,-1.07,258718837,200751,245.05,1302,1310,1276,1701,917,1309,1288.75,3.39,0,-37464,1347,1327,1306,1286,1265,1317,1276,174,392,500,940,1,1,34895243,452,24.43,0.93,12,0.58,53.00,1399.00,2140,20221114,-39.49,1130,20221013,14.60,1721,-24.75,20230620,1198,8.10,20230726,2140,-39.49,20221114,1130,14.60,20221013,2.89,N,006050,500,174 억,,1182331,N,N,0,N,00,N
20230817,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1292,-17,5,-1.30,155217475,120328,146.88,1302,1310,1276,1701,917,1309,1289.95,3.39,0,-32070,1347,1327,1306,1286,1265,1317,1276,174,392,500,940,1,1,34895243,451,24.38,0.92,12,0.34,53.00,1399.00,2140,20221114,-39.63,1130,20221013,14.34,1721,-24.93,20230620,1198,7.85,20230726,2140,-39.63,20221114,1130,14.34,20221013,2.89,N,006050,500,174 억,,1182331,N,N,0,N,00,N
20230817,130208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1290,-19,5,-1.45,139054111,107760,131.54,1302,1310,1276,1701,917,1309,1290.41,3.39,0,-33303,1347,1327,1306,1286,1265,1317,1276,174,392,500,940,1,1,34895243,450,24.34,0.92,12,0.31,53.00,1399.00,2140,20221114,-39.72,1130,20221013,14.16,1721,-25.04,20230620,1198,7.68,20230726,2140,-39.72,20221114,1130,14.16,20221013,2.89,N,006050,500,174 억,,1182331,N,N,0,N,00,N
20230817,120209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1291,-18,5,-1.38,111277479,86103,105.10,1302,1310,1280,1701,917,1309,1292.38,3.39,0,-29585,1347,1327,1306,1286,1265,1317,1276,174,392,500,940,1,1,34895243,450,24.36,0.92,12,0.25,53.00,1399.00,2140,20221114,-39.67,1130,20221013,14.25,1721,-24.99,20230620,1198,7.76,20230726,2140,-39.67,20221114,1130,14.25,20221013,2.89,N,006050,500,174 억,,1182331,N,N,0,N,00,N
20230817,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,-14,5,-1.07,97652827,75487,92.15,1302,1310,1286,1701,917,1309,1293.64,3.39,0,-26484,1347,1327,1306,1286,1265,1317,1276,174,392,500,940,1,1,34895243,452,24.43,0.93,12,0.22,53.00,1399.00,2140,20221114,-39.49,1130,20221013,14.60,1721,-24.75,20230620,1198,8.10,20230726,2140,-39.49,20221114,1130,14.60,20221013,2.89,N,006050,500,174 억,,1182331,N,N,0,N,00,N
20230817,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1290,-19,5,-1.45,70195518,54197,66.16,1302,1310,1288,1701,917,1309,1295.19,3.39,0,-22766,1347,1327,1306,1286,1265,1317,1276,174,392,500,940,1,1,34895243,450,24.34,0.92,12,0.16,53.00,1399.00,2140,20221114,-39.72,1130,20221013,14.16,1721,-25.04,20230620,1198,7.68,20230726,2140,-39.72,20221114,1130,14.16,20221013,2.89,N,006050,500,174 억,,1182331,N,N,0,N,00,N
20230817,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,1,2,0.08,6347363,4873,5.95,1302,1310,1301,1701,917,1309,1302.56,3.39,0,80,1347,1327,1306,1286,1265,1317,1276,174,392,500,940,1,1,34895243,457,24.72,0.94,12,0.01,53.00,1399.00,2140,20221114,-38.79,1130,20221013,15.93,1721,-23.88,20230620,1198,9.35,20230726,2140,-38.79,20221114,1130,15.93,20221013,2.89,N,006050,500,174 억,,1182331,N,N,0,N,00,N
20230816,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1309,-18,5,-1.36,104603439,80218,189.54,1326,1326,1285,1725,929,1327,1303.99,3.41,0,-7716,1341,1334,1321,1314,1301,1337,1317,174,398,500,950,1,1,34895243,457,24.70,0.94,12,0.23,53.00,1399.00,2140,20221114,-38.83,1130,20221013,15.84,1721,-23.94,20230620,1198,9.27,20230726,2140,-38.83,20221114,1130,15.84,20221013,2.95,N,006050,500,174 억,,1190047,N,N,0,N,00,N
20230816,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1311,-16,5,-1.21,90121111,69030,163.10,1326,1326,1285,1725,929,1327,1305.54,3.41,0,-7673,1341,1334,1321,1314,1301,1337,1317,174,398,500,950,1,1,34895243,457,24.74,0.94,12,0.20,53.00,1399.00,2140,20221114,-38.74,1130,20221013,16.02,1721,-23.82,20230620,1198,9.43,20230726,2140,-38.74,20221114,1130,16.02,20221013,2.95,N,006050,500,174 억,,1190047,N,N,0,N,00,N
20230816,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,-17,5,-1.28,86640038,66371,156.82,1326,1326,1285,1725,929,1327,1305.39,3.41,0,-6482,1341,1334,1321,1314,1301,1337,1317,174,398,500,950,1,1,34895243,457,24.72,0.94,12,0.19,53.00,1399.00,2140,20221114,-38.79,1130,20221013,15.93,1721,-23.88,20230620,1198,9.35,20230726,2140,-38.79,20221114,1130,15.93,20221013,2.95,N,006050,500,174 억,,1190047,N,N,0,N,00,N
20230816,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1307,-20,5,-1.51,75626206,57914,136.84,1326,1326,1285,1725,929,1327,1305.84,3.41,0,-6350,1341,1334,1321,1314,1301,1337,1317,174,398,500,950,1,1,34895243,456,24.66,0.93,12,0.17,53.00,1399.00,2140,20221114,-38.93,1130,20221013,15.66,1721,-24.06,20230620,1198,9.10,20230726,2140,-38.93,20221114,1130,15.66,20221013,2.95,N,006050,500,174 억,,1190047,N,N,0,N,00,N
20230816,120210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1302,-25,5,-1.88,63568084,48644,114.94,1326,1326,1285,1725,929,1327,1306.80,3.41,0,-7934,1341,1334,1321,1314,1301,1337,1317,174,398,500,950,1,1,34895243,454,24.57,0.93,12,0.14,53.00,1399.00,2140,20221114,-39.16,1130,20221013,15.22,1721,-24.35,20230620,1198,8.68,20230726,2140,-39.16,20221114,1130,15.22,20221013,2.95,N,006050,500,174 억,,1190047,N,N,0,N,00,N
20230816,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1311,-16,5,-1.21,59738693,45714,108.01,1326,1326,1285,1725,929,1327,1306.79,3.41,0,-7430,1341,1334,1321,1314,1301,1337,1317,174,398,500,950,1,1,34895243,457,24.74,0.94,12,0.13,53.00,1399.00,2140,20221114,-38.74,1130,20221013,16.02,1721,-23.82,20230620,1198,9.43,20230726,2140,-38.74,20221114,1130,16.02,20221013,2.95,N,006050,500,174 억,,1190047,N,N,0,N,00,N
20230816,100207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1298,-29,5,-2.19,25766415,19704,46.56,1326,1326,1285,1725,929,1327,1307.67,3.41,0,-7877,1341,1334,1321,1314,1301,1337,1317,174,398,500,950,1,1,34895243,453,24.49,0.93,12,0.06,53.00,1399.00,2140,20221114,-39.35,1130,20221013,14.87,1721,-24.58,20230620,1198,8.35,20230726,2140,-39.35,20221114,1130,14.87,20221013,2.95,N,006050,500,174 억,,1190047,N,N,0,N,00,N
20230816,090208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1324,-3,5,-0.23,3338561,2518,5.95,1326,1326,1318,1725,929,1327,1325.88,3.41,0,-63,1341,1334,1321,1314,1301,1337,1317,174,398,500,950,1,1,34895243,462,24.98,0.95,12,0.01,53.00,1399.00,2140,20221114,-38.13,1130,20221013,17.17,1721,-23.07,20230620,1198,10.52,20230726,2140,-38.13,20221114,1130,17.17,20221013,2.95,N,006050,500,174 억,,1190047,N,N,0,N,00,N
20230814,160208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1327,2,2,0.15,55642639,42262,82.33,1324,1328,1308,1722,928,1325,1316.61,3.42,0,-2828,1360,1342,1331,1313,1302,1337,1308,174,397,500,950,1,1,34895243,463,25.04,0.95,12,0.12,53.00,1399.00,2140,20221114,-37.99,1130,20221013,17.43,1721,-22.89,20230620,1198,10.77,20230726,2140,-37.99,20221114,1130,17.43,20221013,2.99,N,006050,500,174 억,,1192583,N,N,0,N,00,N
20230814,150207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1326,1,2,0.08,44631007,33947,66.13,1324,1328,1308,1722,928,1325,1314.73,3.42,0,-1904,1360,1342,1331,1313,1302,1337,1308,174,397,500,950,1,1,34895243,463,25.02,0.95,12,0.10,53.00,1399.00,2140,20221114,-38.04,1130,20221013,17.35,1721,-22.95,20230620,1198,10.68,20230726,2140,-38.04,20221114,1130,17.35,20221013,2.99,N,006050,500,174 억,,1192583,N,N,0,N,00,N
20230814,140207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1324,-1,5,-0.08,42925034,32660,63.63,1324,1328,1308,1722,928,1325,1314.30,3.42,0,-1865,1360,1342,1331,1313,1302,1337,1308,174,397,500,950,1,1,34895243,462,24.98,0.95,12,0.09,53.00,1399.00,2140,20221114,-38.13,1130,20221013,17.17,1721,-23.07,20230620,1198,10.52,20230726,2140,-38.13,20221114,1130,17.17,20221013,2.99,N,006050,500,174 억,,1192583,N,N,0,N,00,N
20230814,130207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1325,0,3,0.00,39461388,30041,58.53,1324,1328,1308,1722,928,1325,1313.58,3.42,0,-2182,1360,1342,1331,1313,1302,1337,1308,174,397,500,950,1,1,34895243,462,25.00,0.95,12,0.09,53.00,1399.00,2140,20221114,-38.08,1130,20221013,17.26,1721,-23.01,20230620,1198,10.60,20230726,2140,-38.08,20221114,1130,17.26,20221013,2.99,N,006050,500,174 억,,1192583,N,N,0,N,00,N
20230814,120207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1313,-12,5,-0.91,35604049,27119,52.83,1324,1328,1308,1722,928,1325,1312.88,3.42,0,-1746,1360,1342,1331,1313,1302,1337,1308,174,397,500,950,1,1,34895243,458,24.77,0.94,12,0.08,53.00,1399.00,2140,20221114,-38.64,1130,20221013,16.19,1721,-23.71,20230620,1198,9.60,20230726,2140,-38.64,20221114,1130,16.19,20221013,2.99,N,006050,500,174 억,,1192583,N,N,0,N,00,N
20230814,110207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,-15,5,-1.13,23964398,18247,35.55,1324,1328,1308,1722,928,1325,1313.33,3.42,0,-419,1360,1342,1331,1313,1302,1337,1308,174,397,500,950,1,1,34895243,457,24.72,0.94,12,0.05,53.00,1399.00,2140,20221114,-38.79,1130,20221013,15.93,1721,-23.88,20230620,1198,9.35,20230726,2140,-38.79,20221114,1130,15.93,20221013,2.99,N,006050,500,174 억,,1192583,N,N,0,N,00,N
20230814,100206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1317,-8,5,-0.60,13155227,10006,19.49,1324,1328,1308,1722,928,1325,1314.73,3.42,0,-1048,1360,1342,1331,1313,1302,1337,1308,174,397,500,950,1,1,34895243,460,24.85,0.94,12,0.03,53.00,1399.00,2140,20221114,-38.46,1130,20221013,16.55,1721,-23.47,20230620,1198,9.93,20230726,2140,-38.46,20221114,1130,16.55,20221013,2.99,N,006050,500,174 억,,1192583,N,N,0,N,00,N
20230814,090208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1317,-8,5,-0.60,977648,741,1.44,1324,1324,1317,1722,928,1325,1319.36,3.42,0,-475,1360,1342,1331,1313,1302,1337,1308,174,397,500,950,1,1,34895243,460,24.85,0.94,12,0.00,53.00,1399.00,2140,20221114,-38.46,1130,20221013,16.55,1721,-23.47,20230620,1198,9.93,20230726,2140,-38.46,20221114,1130,16.55,20221013,2.99,N,006050,500,174 억,,1192583,N,N,0,N,00,N
20230811,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1325,-7,5,-0.53,68333716,51330,122.24,1332,1349,1320,1731,933,1332,1331.26,3.39,0,7356,1348,1339,1326,1317,1304,1344,1322,174,399,500,950,1,1,34895243,462,25.00,0.95,12,0.15,53.00,1399.00,2140,20221114,-38.08,1130,20221013,17.26,1721,-23.01,20230620,1198,10.60,20230726,2140,-38.08,20221114,1130,17.26,20221013,3.01,N,006050,500,174 억,,1184297,N,N,0,N,00,N
20230811,150205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1330,-2,5,-0.15,52599258,39445,93.93,1332,1349,1321,1731,933,1332,1333.48,3.39,0,7779,1348,1339,1326,1317,1304,1344,1322,174,399,500,950,1,1,34895243,464,25.09,0.95,12,0.11,53.00,1399.00,2140,20221114,-37.85,1130,20221013,17.70,1721,-22.72,20230620,1198,11.02,20230726,2140,-37.85,20221114,1130,17.70,20221013,3.01,N,006050,500,174 억,,1184297,N,N,0,N,00,N
20230811,140206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1328,-4,5,-0.30,45842173,34367,81.84,1332,1349,1321,1731,933,1332,1333.90,3.39,0,8905,1348,1339,1326,1317,1304,1344,1322,174,399,500,950,1,1,34895243,463,25.06,0.95,12,0.10,53.00,1399.00,2140,20221114,-37.94,1130,20221013,17.52,1721,-22.84,20230620,1198,10.85,20230726,2140,-37.94,20221114,1130,17.52,20221013,3.01,N,006050,500,174 억,,1184297,N,N,0,N,00,N
20230811,130205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1334,2,2,0.15,44401224,33282,79.26,1332,1349,1321,1731,933,1332,1334.09,3.39,0,8916,1348,1339,1326,1317,1304,1344,1322,174,399,500,950,1,1,34895243,466,25.17,0.95,12,0.10,53.00,1399.00,2140,20221114,-37.66,1130,20221013,18.05,1721,-22.49,20230620,1198,11.35,20230726,2140,-37.66,20221114,1130,18.05,20221013,3.01,N,006050,500,174 억,,1184297,N,N,0,N,00,N
20230811,120206,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1336,4,2,0.30,42733364,32028,76.27,1332,1349,1321,1731,933,1332,1334.25,3.39,0,8919,1348,1339,1326,1317,1304,1344,1322,174,399,500,950,1,1,34895243,466,25.21,0.95,12,0.09,53.00,1399.00,2140,20221114,-37.57,1130,20221013,18.23,1721,-22.37,20230620,1198,11.52,20230726,2140,-37.57,20221114,1130,18.23,20221013,3.01,N,006050,500,174 억,,1184297,N,N,0,N,00,N
20230811,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1336,4,2,0.30,40156498,30091,71.66,1332,1349,1321,1731,933,1332,1334.50,3.39,0,8243,1348,1339,1326,1317,1304,1344,1322,174,399,500,950,1,1,34895243,466,25.21,0.95,12,0.09,53.00,1399.00,2140,20221114,-37.57,1130,20221013,18.23,1721,-22.37,20230620,1198,11.52,20230726,2140,-37.57,20221114,1130,18.23,20221013,3.01,N,006050,500,174 억,,1184297,N,N,0,N,00,N
20230811,100204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1342,10,2,0.75,18846405,14068,33.50,1332,1349,1321,1731,933,1332,1339.66,3.39,0,748,1348,1339,1326,1317,1304,1344,1322,174,399,500,950,1,1,34895243,468,25.32,0.96,12,0.04,53.00,1399.00,2140,20221114,-37.29,1130,20221013,18.76,1721,-22.02,20230620,1198,12.02,20230726,2140,-37.29,20221114,1130,18.76,20221013,3.01,N,006050,500,174 억,,1184297,N,N,0,N,00,N
20230811,090205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1331,-1,5,-0.08,733466,554,1.32,1332,1332,1321,1731,933,1332,1323.95,3.39,0,400,1348,1339,1326,1317,1304,1344,1322,174,399,500,950,1,1,34895243,464,25.11,0.95,12,0.00,53.00,1399.00,2140,20221114,-37.80,1130,20221013,17.79,1721,-22.66,20230620,1198,11.10,20230726,2140,-37.80,20221114,1130,17.79,20221013,3.01,N,006050,500,174 억,,1184297,N,N,0,N,00,N
20230810,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1332,18,2,1.37,55560124,41913,70.16,1313,1335,1313,1708,920,1314,1325.61,3.39,0,170,1328,1321,1307,1300,1286,1324,1303,174,394,500,940,1,1,34895243,465,25.13,0.95,12,0.12,53.00,1399.00,2140,20221114,-37.76,1130,20221013,17.88,1721,-22.60,20230620,1198,11.19,20230726,2140,-37.76,20221114,1130,17.88,20221013,3.00,N,006050,500,174 억,,1183916,N,N,0,N,00,N
20230810,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1331,17,2,1.29,51291982,38692,64.77,1313,1335,1313,1708,920,1314,1325.65,3.39,0,270,1328,1321,1307,1300,1286,1324,1303,174,394,500,940,1,1,34895243,464,25.11,0.95,12,0.11,53.00,1399.00,2140,20221114,-37.80,1130,20221013,17.79,1721,-22.66,20230620,1198,11.10,20230726,2140,-37.80,20221114,1130,17.79,20221013,3.00,N,006050,500,174 억,,1183916,N,N,0,N,00,N
20230810,140204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1330,16,2,1.22,45475079,34323,57.46,1313,1335,1313,1708,920,1314,1324.92,3.39,0,1310,1328,1321,1307,1300,1286,1324,1303,174,394,500,940,1,1,34895243,464,25.09,0.95,12,0.10,53.00,1399.00,2140,20221114,-37.85,1130,20221013,17.70,1721,-22.72,20230620,1198,11.02,20230726,2140,-37.85,20221114,1130,17.70,20221013,3.00,N,006050,500,174 억,,1183916,N,N,0,N,00,N
20230810,130203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1332,18,2,1.37,43491580,32825,54.95,1313,1335,1313,1708,920,1314,1324.95,3.39,0,906,1328,1321,1307,1300,1286,1324,1303,174,394,500,940,1,1,34895243,465,25.13,0.95,12,0.09,53.00,1399.00,2140,20221114,-37.76,1130,20221013,17.88,1721,-22.60,20230620,1198,11.19,20230726,2140,-37.76,20221114,1130,17.88,20221013,3.00,N,006050,500,174 억,,1183916,N,N,0,N,00,N
20230810,120203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1332,18,2,1.37,36357891,27458,45.96,1313,1334,1313,1708,920,1314,1324.13,3.39,0,1083,1328,1321,1307,1300,1286,1324,1303,174,394,500,940,1,1,34895243,465,25.13,0.95,12,0.08,53.00,1399.00,2140,20221114,-37.76,1130,20221013,17.88,1721,-22.60,20230620,1198,11.19,20230726,2140,-37.76,20221114,1130,17.88,20221013,3.00,N,006050,500,174 억,,1183916,N,N,0,N,00,N
20230810,110205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1322,8,2,0.61,22343988,16902,28.29,1313,1330,1313,1708,920,1314,1321.97,3.39,0,-178,1328,1321,1307,1300,1286,1324,1303,174,394,500,940,1,1,34895243,461,24.94,0.94,12,0.05,53.00,1399.00,2140,20221114,-38.22,1130,20221013,16.99,1721,-23.18,20230620,1198,10.35,20230726,2140,-38.22,20221114,1130,16.99,20221013,3.00,N,006050,500,174 억,,1183916,N,N,0,N,00,N
20230810,100205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1321,7,2,0.53,8551515,6463,10.82,1313,1330,1313,1708,920,1314,1323.15,3.39,0,-2103,1328,1321,1307,1300,1286,1324,1303,174,394,500,940,1,1,34895243,461,24.92,0.94,12,0.02,53.00,1399.00,2140,20221114,-38.27,1130,20221013,16.90,1721,-23.24,20230620,1198,10.27,20230726,2140,-38.27,20221114,1130,16.90,20221013,3.00,N,006050,500,174 억,,1183916,N,N,0,N,00,N
20230810,090204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1326,12,2,0.91,2585583,1954,3.27,1313,1330,1313,1708,920,1314,1323.23,3.39,0,-550,1328,1321,1307,1300,1286,1324,1303,174,394,500,940,1,1,34895243,463,25.02,0.95,12,0.01,53.00,1399.00,2140,20221114,-38.04,1130,20221013,17.35,1721,-22.95,20230620,1198,10.68,20230726,2140,-38.04,20221114,1130,17.35,20221013,3.00,N,006050,500,174 억,,1183916,N,N,0,N,00,N
20230809,160204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1314,20,2,1.55,76605160,58737,105.75,1304,1314,1293,1682,906,1294,1304.18,3.33,0,19184,1335,1314,1304,1283,1273,1309,1278,174,388,500,930,1,1,34895243,459,24.79,0.94,12,0.17,53.00,1399.00,2140,20221114,-38.60,1130,20221013,16.28,1721,-23.65,20230620,1198,9.68,20230726,2140,-38.60,20221114,1130,16.28,20221013,2.96,N,006050,500,174 억,,1163744,N,N,0,N,00,N
20230809,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1314,20,2,1.55,73510711,56382,101.51,1304,1314,1293,1682,906,1294,1303.80,3.33,0,19464,1335,1314,1304,1283,1273,1309,1278,174,388,500,930,1,1,34895243,459,24.79,0.94,12,0.16,53.00,1399.00,2140,20221114,-38.60,1130,20221013,16.28,1721,-23.65,20230620,1198,9.68,20230726,2140,-38.60,20221114,1130,16.28,20221013,2.96,N,006050,500,174 억,,1163744,N,N,0,N,00,N
20230809,140202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1311,17,2,1.31,67329709,51667,93.02,1304,1312,1293,1682,906,1294,1303.15,3.33,0,17733,1335,1314,1304,1283,1273,1309,1278,174,388,500,930,1,1,34895243,457,24.74,0.94,12,0.15,53.00,1399.00,2140,20221114,-38.74,1130,20221013,16.02,1721,-23.82,20230620,1198,9.43,20230726,2140,-38.74,20221114,1130,16.02,20221013,2.96,N,006050,500,174 억,,1163744,N,N,0,N,00,N
20230809,130205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1309,15,2,1.16,59821857,45934,82.70,1304,1309,1293,1682,906,1294,1302.34,3.33,0,16774,1335,1314,1304,1283,1273,1309,1278,174,388,500,930,1,1,34895243,457,24.70,0.94,12,0.13,53.00,1399.00,2140,20221114,-38.83,1130,20221013,15.84,1721,-23.94,20230620,1198,9.27,20230726,2140,-38.83,20221114,1130,15.84,20221013,2.96,N,006050,500,174 억,,1163744,N,N,0,N,00,N
20230809,120204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1308,14,2,1.08,43700151,33560,60.42,1304,1308,1293,1682,906,1294,1302.15,3.33,0,7539,1335,1314,1304,1283,1273,1309,1278,174,388,500,930,1,1,34895243,456,24.68,0.93,12,0.10,53.00,1399.00,2140,20221114,-38.88,1130,20221013,15.75,1721,-24.00,20230620,1198,9.18,20230726,2140,-38.88,20221114,1130,15.75,20221013,2.96,N,006050,500,174 억,,1163744,N,N,0,N,00,N
20230809,110204,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1302,8,2,0.62,25794735,19818,35.68,1304,1307,1293,1682,906,1294,1301.58,3.33,0,-923,1335,1314,1304,1283,1273,1309,1278,174,388,500,930,1,1,34895243,454,24.57,0.93,12,0.06,53.00,1399.00,2140,20221114,-39.16,1130,20221013,15.22,1721,-24.35,20230620,1198,8.68,20230726,2140,-39.16,20221114,1130,15.22,20221013,2.96,N,006050,500,174 억,,1163744,N,N,0,N,00,N
20230809,100202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1302,8,2,0.62,11704195,8981,16.17,1304,1307,1293,1682,906,1294,1303.22,3.33,0,-2952,1335,1314,1304,1283,1273,1309,1278,174,388,500,930,1,1,34895243,454,24.57,0.93,12,0.03,53.00,1399.00,2140,20221114,-39.16,1130,20221013,15.22,1721,-24.35,20230620,1198,8.68,20230726,2140,-39.16,20221114,1130,15.22,20221013,2.96,N,006050,500,174 억,,1163744,N,N,0,N,00,N
20230809,090203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,6,2,0.46,1742063,1336,2.41,1304,1304,1293,1682,906,1294,1303.94,3.33,0,-18,1335,1314,1304,1283,1273,1309,1278,174,388,500,930,1,1,34895243,454,24.53,0.93,12,0.00,53.00,1399.00,2140,20221114,-39.25,1130,20221013,15.04,1721,-24.46,20230620,1198,8.51,20230726,2140,-39.25,20221114,1130,15.04,20221013,2.96,N,006050,500,174 억,,1163744,N,N,0,N,00,N
20230808,160205,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1294,-27,5,-2.04,72804530,55544,121.06,1311,1325,1294,1717,925,1321,1311.19,3.39,0,-20493,1342,1331,1319,1308,1296,1325,1302,174,396,500,950,1,1,34895243,452,24.42,0.92,12,0.16,53.00,1399.00,2140,20221114,-39.53,1130,20221013,14.51,1721,-24.81,20230620,1198,8.01,20230726,2140,-39.53,20221114,1130,14.51,20221013,2.97,N,006050,500,174 억,,1183759,N,N,0,N,00,N
20230808,150203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1309,-12,5,-0.91,61826951,47080,102.61,1311,1325,1305,1717,925,1321,1313.23,3.39,0,-20694,1342,1331,1319,1308,1296,1325,1302,174,396,500,950,1,1,34895243,457,24.70,0.94,12,0.13,53.00,1399.00,2140,20221114,-38.83,1130,20221013,15.84,1721,-23.94,20230620,1198,9.27,20230726,2140,-38.83,20221114,1130,15.84,20221013,2.97,N,006050,500,174 억,,1183759,N,N,0,N,00,N
20230808,140202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1313,-8,5,-0.61,34108401,25923,56.50,1311,1325,1311,1717,925,1321,1315.76,3.39,0,-5996,1342,1331,1319,1308,1296,1325,1302,174,396,500,950,1,1,34895243,458,24.77,0.94,12,0.07,53.00,1399.00,2140,20221114,-38.64,1130,20221013,16.19,1721,-23.71,20230620,1198,9.60,20230726,2140,-38.64,20221114,1130,16.19,20221013,2.97,N,006050,500,174 억,,1183759,N,N,0,N,00,N
20230808,130202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1316,-5,5,-0.38,26666203,20262,44.16,1311,1325,1311,1717,925,1321,1316.07,3.39,0,-5494,1342,1331,1319,1308,1296,1325,1302,174,396,500,950,1,1,34895243,459,24.83,0.94,12,0.06,53.00,1399.00,2140,20221114,-38.50,1130,20221013,16.46,1721,-23.53,20230620,1198,9.85,20230726,2140,-38.50,20221114,1130,16.46,20221013,2.97,N,006050,500,174 억,,1183759,N,N,0,N,00,N
20230808,120202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1317,-4,5,-0.30,24068716,18286,39.85,1311,1325,1311,1717,925,1321,1316.24,3.39,0,-4994,1342,1331,1319,1308,1296,1325,1302,174,396,500,950,1,1,34895243,460,24.85,0.94,12,0.05,53.00,1399.00,2140,20221114,-38.46,1130,20221013,16.55,1721,-23.47,20230620,1198,9.93,20230726,2140,-38.46,20221114,1130,16.55,20221013,2.97,N,006050,500,174 억,,1183759,N,N,0,N,00,N
20230808,110203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1318,-3,5,-0.23,19351209,14702,32.04,1311,1325,1311,1717,925,1321,1316.23,3.39,0,-4496,1342,1331,1319,1308,1296,1325,1302,174,396,500,950,1,1,34895243,460,24.87,0.94,12,0.04,53.00,1399.00,2140,20221114,-38.41,1130,20221013,16.64,1721,-23.42,20230620,1198,10.02,20230726,2140,-38.41,20221114,1130,16.64,20221013,2.97,N,006050,500,174 억,,1183759,N,N,0,N,00,N
20230808,100202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1318,-3,5,-0.23,11802449,8964,19.54,1311,1325,1311,1717,925,1321,1316.65,3.39,0,-2226,1342,1331,1319,1308,1296,1325,1302,174,396,500,950,1,1,34895243,460,24.87,0.94,12,0.03,53.00,1399.00,2140,20221114,-38.41,1130,20221013,16.64,1721,-23.42,20230620,1198,10.02,20230726,2140,-38.41,20221114,1130,16.64,20221013,2.97,N,006050,500,174 억,,1183759,N,N,0,N,00,N
20230808,090203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1325,4,2,0.30,3379928,2576,5.61,1311,1325,1311,1717,925,1321,1312.08,3.39,0,162,1342,1331,1319,1308,1296,1325,1302,174,396,500,950,1,1,34895243,462,25.00,0.95,12,0.01,53.00,1399.00,2140,20221114,-38.08,1130,20221013,17.26,1721,-23.01,20230620,1198,10.60,20230726,2140,-38.08,20221114,1130,17.26,20221013,2.97,N,006050,500,174 억,,1183759,N,N,0,N,00,N
20230807,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1321,-14,5,-1.05,60443187,45882,47.63,1327,1330,1307,1735,935,1335,1317.36,3.39,0,1771,1355,1344,1327,1316,1299,1350,1322,174,400,500,960,1,1,34895243,461,24.92,0.94,12,0.13,53.00,1399.00,2140,20221114,-38.27,1130,20221013,16.90,1721,-23.24,20230620,1198,10.27,20230726,2140,-38.27,20221114,1130,16.90,20221013,2.98,N,006050,500,174 억,,1181641,N,N,0,N,00,N
20230807,150200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1317,-18,5,-1.35,57040536,43296,44.95,1327,1330,1307,1735,935,1335,1317.46,3.39,0,1904,1355,1344,1327,1316,1299,1350,1322,174,400,500,960,1,1,34895243,460,24.85,0.94,12,0.12,53.00,1399.00,2140,20221114,-38.46,1130,20221013,16.55,1721,-23.47,20230620,1198,9.93,20230726,2140,-38.46,20221114,1130,16.55,20221013,2.98,N,006050,500,174 억,,1181641,N,N,0,N,00,N
20230807,140203,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1322,-13,5,-0.97,55989277,42499,44.12,1327,1330,1307,1735,935,1335,1317.43,3.39,0,2148,1355,1344,1327,1316,1299,1350,1322,174,400,500,960,1,1,34895243,461,24.94,0.94,12,0.12,53.00,1399.00,2140,20221114,-38.22,1130,20221013,16.99,1721,-23.18,20230620,1198,10.35,20230726,2140,-38.22,20221114,1130,16.99,20221013,2.98,N,006050,500,174 억,,1181641,N,N,0,N,00,N
20230807,130201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1323,-12,5,-0.90,47973692,36400,37.79,1327,1330,1307,1735,935,1335,1317.96,3.39,0,1870,1355,1344,1327,1316,1299,1350,1322,174,400,500,960,1,1,34895243,462,24.96,0.95,12,0.10,53.00,1399.00,2140,20221114,-38.18,1130,20221013,17.08,1721,-23.13,20230620,1198,10.43,20230726,2140,-38.18,20221114,1130,17.08,20221013,2.98,N,006050,500,174 억,,1181641,N,N,0,N,00,N
20230807,120201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1317,-18,5,-1.35,36036407,27349,28.39,1327,1330,1307,1735,935,1335,1317.65,3.39,0,-5149,1355,1344,1327,1316,1299,1350,1322,174,400,500,960,1,1,34895243,460,24.85,0.94,12,0.08,53.00,1399.00,2140,20221114,-38.46,1130,20221013,16.55,1721,-23.47,20230620,1198,9.93,20230726,2140,-38.46,20221114,1130,16.55,20221013,2.98,N,006050,500,174 억,,1181641,N,N,0,N,00,N
20230807,110200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1318,-17,5,-1.27,35264064,26763,27.78,1327,1330,1307,1735,935,1335,1317.64,3.39,0,-5149,1355,1344,1327,1316,1299,1350,1322,174,400,500,960,1,1,34895243,460,24.87,0.94,12,0.08,53.00,1399.00,2140,20221114,-38.41,1130,20221013,16.64,1721,-23.42,20230620,1198,10.02,20230726,2140,-38.41,20221114,1130,16.64,20221013,2.98,N,006050,500,174 억,,1181641,N,N,0,N,00,N
20230807,100202,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1316,-19,5,-1.42,26386445,20025,20.79,1327,1330,1307,1735,935,1335,1317.68,3.39,0,-7166,1355,1344,1327,1316,1299,1350,1322,174,400,500,960,1,1,34895243,459,24.83,0.94,12,0.06,53.00,1399.00,2140,20221114,-38.50,1130,20221013,16.46,1721,-23.53,20230620,1198,9.85,20230726,2140,-38.50,20221114,1130,16.46,20221013,2.98,N,006050,500,174 억,,1181641,N,N,0,N,00,N
20230807,090201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1330,-5,5,-0.37,1682741,1270,1.32,1327,1330,1324,1735,935,1335,1324.99,3.39,0,0,1355,1344,1327,1316,1299,1350,1322,174,400,500,960,1,1,34895243,464,25.09,0.95,12,0.00,53.00,1399.00,2140,20221114,-37.85,1130,20221013,17.70,1721,-22.72,20230620,1198,11.02,20230726,2140,-37.85,20221114,1130,17.70,20221013,2.98,N,006050,500,174 억,,1181641,N,N,0,N,00,N
20230804,160201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1335,14,2,1.06,126194195,95741,94.06,1321,1338,1310,1717,925,1321,1318.08,3.37,0,5127,1359,1339,1321,1301,1283,1331,1293,174,396,500,950,1,1,34895243,466,25.19,0.95,12,0.27,53.00,1399.00,2140,20221114,-37.62,1130,20221013,18.14,1721,-22.43,20230620,1198,11.44,20230726,2140,-37.62,20221114,1130,18.14,20221013,3.00,N,006050,500,174 억,,1176102,N,N,0,N,00,N
20230804,150201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1337,16,2,1.21,123861209,93987,92.33,1321,1338,1310,1717,925,1321,1317.85,3.37,0,5014,1359,1339,1321,1301,1283,1331,1293,174,396,500,950,1,1,34895243,467,25.23,0.96,12,0.27,53.00,1399.00,2140,20221114,-37.52,1130,20221013,18.32,1721,-22.31,20230620,1198,11.60,20230726,2140,-37.52,20221114,1130,18.32,20221013,3.00,N,006050,500,174 억,,1176102,N,N,0,N,00,N
20230804,140201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1321,0,3,0.00,104506000,79405,78.01,1321,1337,1310,1717,925,1321,1316.11,3.37,0,2170,1359,1339,1321,1301,1283,1331,1293,174,396,500,950,1,1,34895243,461,24.92,0.94,12,0.23,53.00,1399.00,2140,20221114,-38.27,1130,20221013,16.90,1721,-23.24,20230620,1198,10.27,20230726,2140,-38.27,20221114,1130,16.90,20221013,3.00,N,006050,500,174 억,,1176102,N,N,0,N,00,N
20230804,130201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1319,-2,5,-0.15,47823247,36216,35.58,1321,1337,1312,1717,925,1321,1320.50,3.37,0,-7111,1359,1339,1321,1301,1283,1331,1293,174,396,500,950,1,1,34895243,460,24.89,0.94,12,0.10,53.00,1399.00,2140,20221114,-38.36,1130,20221013,16.73,1721,-23.36,20230620,1198,10.10,20230726,2140,-38.36,20221114,1130,16.73,20221013,3.00,N,006050,500,174 억,,1176102,N,N,0,N,00,N
20230804,120201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1320,-1,5,-0.08,38792594,29352,28.84,1321,1337,1313,1717,925,1321,1321.63,3.37,0,-7100,1359,1339,1321,1301,1283,1331,1293,174,396,500,950,1,1,34895243,461,24.91,0.94,12,0.08,53.00,1399.00,2140,20221114,-38.32,1130,20221013,16.81,1721,-23.30,20230620,1198,10.18,20230726,2140,-38.32,20221114,1130,16.81,20221013,3.00,N,006050,500,174 억,,1176102,N,N,0,N,00,N
20230804,110201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1321,0,3,0.00,27784096,20995,20.63,1321,1337,1313,1717,925,1321,1323.37,3.37,0,-4830,1359,1339,1321,1301,1283,1331,1293,174,396,500,950,1,1,34895243,461,24.92,0.94,12,0.06,53.00,1399.00,2140,20221114,-38.27,1130,20221013,16.90,1721,-23.24,20230620,1198,10.27,20230726,2140,-38.27,20221114,1130,16.90,20221013,3.00,N,006050,500,174 억,,1176102,N,N,0,N,00,N
20230804,100159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1325,4,2,0.30,17426201,13166,12.93,1321,1331,1313,1717,925,1321,1323.58,3.37,0,-5055,1359,1339,1321,1301,1283,1331,1293,174,396,500,950,1,1,34895243,462,25.00,0.95,12,0.04,53.00,1399.00,2140,20221114,-38.08,1130,20221013,17.26,1721,-23.01,20230620,1198,10.60,20230726,2140,-38.08,20221114,1130,17.26,20221013,3.00,N,006050,500,174 억,,1176102,N,N,0,N,00,N
20230804,090159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1315,-6,5,-0.45,2717724,2058,2.02,1321,1323,1315,1717,925,1321,1320.57,3.37,0,-709,1359,1339,1321,1301,1283,1331,1293,174,396,500,950,1,1,34895243,459,24.81,0.94,12,0.01,53.00,1399.00,2140,20221114,-38.55,1130,20221013,16.37,1721,-23.59,20230620,1198,9.77,20230726,2140,-38.55,20221114,1130,16.37,20221013,3.00,N,006050,500,174 억,,1176102,N,N,0,N,00,N
20230803,160200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1321,-18,5,-1.34,133945844,101317,89.97,1339,1341,1303,1740,938,1339,1322.05,3.39,0,-8443,1376,1357,1329,1310,1282,1367,1320,174,401,500,960,1,1,34895243,461,24.92,0.94,12,0.29,53.00,1399.00,2140,20221114,-38.27,1130,20221013,16.90,1721,-23.24,20230620,1198,10.27,20230726,2140,-38.27,20221114,1130,16.90,20221013,2.99,N,006050,500,174 억,,1183923,N,N,0,N,00,N
20230803,150201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1322,-17,5,-1.27,114131155,86323,76.66,1339,1341,1303,1740,938,1339,1322.14,3.39,0,-8148,1376,1357,1329,1310,1282,1367,1320,174,401,500,960,1,1,34895243,461,24.94,0.94,12,0.25,53.00,1399.00,2140,20221114,-38.22,1130,20221013,16.99,1721,-23.18,20230620,1198,10.35,20230726,2140,-38.22,20221114,1130,16.99,20221013,2.99,N,006050,500,174 억,,1183923,N,N,0,N,00,N
20230803,140158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1322,-17,5,-1.27,103546579,78295,69.53,1339,1341,1303,1740,938,1339,1322.52,3.39,0,-7669,1376,1357,1329,1310,1282,1367,1320,174,401,500,960,1,1,34895243,461,24.94,0.94,12,0.22,53.00,1399.00,2140,20221114,-38.22,1130,20221013,16.99,1721,-23.18,20230620,1198,10.35,20230726,2140,-38.22,20221114,1130,16.99,20221013,2.99,N,006050,500,174 억,,1183923,N,N,0,N,00,N
20230803,130201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1323,-16,5,-1.19,101646296,76857,68.25,1339,1341,1303,1740,938,1339,1322.54,3.39,0,-7434,1376,1357,1329,1310,1282,1367,1320,174,401,500,960,1,1,34895243,462,24.96,0.95,12,0.22,53.00,1399.00,2140,20221114,-38.18,1130,20221013,17.08,1721,-23.13,20230620,1198,10.43,20230726,2140,-38.18,20221114,1130,17.08,20221013,2.99,N,006050,500,174 억,,1183923,N,N,0,N,00,N
20230803,120200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1314,-25,5,-1.87,94744853,71607,63.59,1339,1341,1303,1740,938,1339,1323.12,3.39,0,-10494,1376,1357,1329,1310,1282,1367,1320,174,401,500,960,1,1,34895243,459,24.79,0.94,12,0.21,53.00,1399.00,2140,20221114,-38.60,1130,20221013,16.28,1721,-23.65,20230620,1198,9.68,20230726,2140,-38.60,20221114,1130,16.28,20221013,2.99,N,006050,500,174 억,,1183923,N,N,0,N,00,N
20230803,110159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1314,-25,5,-1.87,85676776,64710,57.46,1339,1341,1303,1740,938,1339,1324.01,3.39,0,-10092,1376,1357,1329,1310,1282,1367,1320,174,401,500,960,1,1,34895243,459,24.79,0.94,12,0.19,53.00,1399.00,2140,20221114,-38.60,1130,20221013,16.28,1721,-23.65,20230620,1198,9.68,20230726,2140,-38.60,20221114,1130,16.28,20221013,2.99,N,006050,500,174 억,,1183923,N,N,0,N,00,N
20230803,100158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1338,-1,5,-0.07,41089188,30953,27.49,1339,1341,1315,1740,938,1339,1327.47,3.39,0,-2580,1376,1357,1329,1310,1282,1367,1320,174,401,500,960,1,1,34895243,467,25.25,0.96,12,0.09,53.00,1399.00,2140,20221114,-37.48,1130,20221013,18.41,1721,-22.25,20230620,1198,11.69,20230726,2140,-37.48,20221114,1130,18.41,20221013,2.99,N,006050,500,174 억,,1183923,N,N,0,N,00,N
20230803,090159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1336,-3,5,-0.22,4260947,3184,2.83,1339,1339,1326,1740,938,1339,1338.24,3.39,0,-190,1376,1357,1329,1310,1282,1367,1320,174,401,500,960,1,1,34895243,466,25.21,0.95,12,0.01,53.00,1399.00,2140,20221114,-37.57,1130,20221013,18.23,1721,-22.37,20230620,1198,11.52,20230726,2140,-37.57,20221114,1130,18.23,20221013,2.99,N,006050,500,174 억,,1183923,N,N,0,N,00,N
20230802,160159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1339,25,2,1.90,150178352,112612,180.05,1303,1348,1301,1708,920,1314,1333.59,3.43,0,-12024,1325,1319,1309,1303,1293,1322,1306,174,394,500,940,1,1,34895243,467,25.26,0.96,12,0.32,53.00,1399.00,2140,20221114,-37.43,1130,20221013,18.50,1721,-22.20,20230620,1198,11.77,20230726,2140,-37.43,20221114,1130,18.50,20221013,2.90,N,006050,500,174 억,,1195629,N,N,0,N,00,N
20230802,150200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1337,23,2,1.75,136449288,102346,163.64,1303,1348,1301,1708,920,1314,1333.22,3.43,0,-11357,1325,1319,1309,1303,1293,1322,1306,174,394,500,940,1,1,34895243,467,25.23,0.96,12,0.29,53.00,1399.00,2140,20221114,-37.52,1130,20221013,18.32,1721,-22.31,20230620,1198,11.60,20230726,2140,-37.52,20221114,1130,18.32,20221013,2.90,N,006050,500,174 억,,1195629,N,N,0,N,00,N
20230802,140201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1334,20,2,1.52,116728221,87540,139.96,1303,1348,1301,1708,920,1314,1333.43,3.43,0,-6858,1325,1319,1309,1303,1293,1322,1306,174,394,500,940,1,1,34895243,466,25.17,0.95,12,0.25,53.00,1399.00,2140,20221114,-37.66,1130,20221013,18.05,1721,-22.49,20230620,1198,11.35,20230726,2140,-37.66,20221114,1130,18.05,20221013,2.90,N,006050,500,174 억,,1195629,N,N,0,N,00,N
20230802,130159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1348,34,2,2.59,99338780,74481,119.08,1303,1348,1301,1708,920,1314,1333.75,3.43,0,-3110,1325,1319,1309,1303,1293,1322,1306,174,394,500,940,1,1,34895243,470,25.43,0.96,12,0.21,53.00,1399.00,2140,20221114,-37.01,1130,20221013,19.29,1721,-21.67,20230620,1198,12.52,20230726,2140,-37.01,20221114,1130,19.29,20221013,2.90,N,006050,500,174 억,,1195629,N,N,0,N,00,N
20230802,120159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1337,23,2,1.75,72091166,54176,86.62,1303,1342,1301,1708,920,1314,1330.68,3.43,0,-593,1325,1319,1309,1303,1293,1322,1306,174,394,500,940,1,1,34895243,467,25.23,0.96,12,0.16,53.00,1399.00,2140,20221114,-37.52,1130,20221013,18.32,1721,-22.31,20230620,1198,11.60,20230726,2140,-37.52,20221114,1130,18.32,20221013,2.90,N,006050,500,174 억,,1195629,N,N,0,N,00,N
20230802,110158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1338,24,2,1.83,58605921,44089,70.49,1303,1342,1301,1708,920,1314,1329.26,3.43,0,2837,1325,1319,1309,1303,1293,1322,1306,174,394,500,940,1,1,34895243,467,25.25,0.96,12,0.13,53.00,1399.00,2140,20221114,-37.48,1130,20221013,18.41,1721,-22.25,20230620,1198,11.69,20230726,2140,-37.48,20221114,1130,18.41,20221013,2.90,N,006050,500,174 억,,1195629,N,N,0,N,00,N
20230802,100159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1341,27,2,2.05,45156520,34046,54.43,1303,1342,1301,1708,920,1314,1326.34,3.43,0,4469,1325,1319,1309,1303,1293,1322,1306,174,394,500,940,1,1,34895243,468,25.30,0.96,12,0.10,53.00,1399.00,2140,20221114,-37.34,1130,20221013,18.67,1721,-22.08,20230620,1198,11.94,20230726,2140,-37.34,20221114,1130,18.67,20221013,2.90,N,006050,500,174 억,,1195629,N,N,0,N,00,N
20230802,090200,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1314,0,3,0.00,1045028,802,1.28,1303,1314,1303,1708,920,1314,1303.03,3.43,0,0,1325,1319,1309,1303,1293,1322,1306,174,394,500,940,1,1,34895243,459,24.79,0.94,12,0.00,53.00,1399.00,2140,20221114,-38.60,1130,20221013,16.28,1721,-23.65,20230620,1198,9.68,20230726,2140,-38.60,20221114,1130,16.28,20221013,2.90,N,006050,500,174 억,,1195629,N,N,0,N,00,N
20230801,160159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1314,15,2,1.15,81577459,62545,34.08,1300,1315,1299,1688,910,1299,1304.30,3.45,0,-7534,1317,1308,1290,1281,1263,1312,1285,174,389,500,930,1,1,34895243,459,24.79,0.94,12,0.18,53.00,1399.00,2140,20221114,-38.60,1130,20221013,16.28,1721,-23.65,20230620,1198,9.68,20230726,2140,-38.60,20221114,1130,16.28,20221013,2.88,N,006050,500,174 억,,1203935,N,N,0,N,00,N
20230801,150157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1312,13,2,1.00,77179778,59197,32.26,1300,1313,1299,1688,910,1299,1303.78,3.45,0,-8154,1317,1308,1290,1281,1263,1312,1285,174,389,500,930,1,1,34895243,458,24.75,0.94,12,0.17,53.00,1399.00,2140,20221114,-38.69,1130,20221013,16.11,1721,-23.77,20230620,1198,9.52,20230726,2140,-38.69,20221114,1130,16.11,20221013,2.88,N,006050,500,174 억,,1203935,N,N,0,N,00,N
20230801,140201,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1307,8,2,0.62,58059962,44575,24.29,1300,1309,1299,1688,910,1299,1302.52,3.45,0,-9788,1317,1308,1290,1281,1263,1312,1285,174,389,500,930,1,1,34895243,456,24.66,0.93,12,0.13,53.00,1399.00,2140,20221114,-38.93,1130,20221013,15.66,1721,-24.06,20230620,1198,9.10,20230726,2140,-38.93,20221114,1130,15.66,20221013,2.88,N,006050,500,174 억,,1203935,N,N,0,N,00,N
20230801,130159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1309,10,2,0.77,44735274,34354,18.72,1300,1309,1299,1688,910,1299,1302.19,3.45,0,-2765,1317,1308,1290,1281,1263,1312,1285,174,389,500,930,1,1,34895243,457,24.70,0.94,12,0.10,53.00,1399.00,2140,20221114,-38.83,1130,20221013,15.84,1721,-23.94,20230620,1198,9.27,20230726,2140,-38.83,20221114,1130,15.84,20221013,2.88,N,006050,500,174 억,,1203935,N,N,0,N,00,N
20230801,120159,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1306,7,2,0.54,39246871,30153,16.43,1300,1308,1299,1688,910,1299,1301.59,3.45,0,-2344,1317,1308,1290,1281,1263,1312,1285,174,389,500,930,1,1,34895243,456,24.64,0.93,12,0.09,53.00,1399.00,2140,20221114,-38.97,1130,20221013,15.58,1721,-24.11,20230620,1198,9.02,20230726,2140,-38.97,20221114,1130,15.58,20221013,2.88,N,006050,500,174 억,,1203935,N,N,0,N,00,N
20230801,110157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1308,9,2,0.69,37209167,28593,15.58,1300,1308,1299,1688,910,1299,1301.34,3.45,0,-2257,1317,1308,1290,1281,1263,1312,1285,174,389,500,930,1,1,34895243,456,24.68,0.93,12,0.08,53.00,1399.00,2140,20221114,-38.88,1130,20221013,15.75,1721,-24.00,20230620,1198,9.18,20230726,2140,-38.88,20221114,1130,15.75,20221013,2.88,N,006050,500,174 억,,1203935,N,N,0,N,00,N
20230801,100158,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1303,4,2,0.31,26559098,20421,11.13,1300,1307,1299,1688,910,1299,1300.58,3.45,0,-1607,1317,1308,1290,1281,1263,1312,1285,174,389,500,930,1,1,34895243,455,24.58,0.93,12,0.06,53.00,1399.00,2140,20221114,-39.11,1130,20221013,15.31,1721,-24.29,20230620,1198,8.76,20230726,2140,-39.11,20221114,1130,15.31,20221013,2.88,N,006050,500,174 억,,1203935,N,N,0,N,00,N
20230801,090157,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,6,2,0.46,732411,563,0.31,1300,1305,1300,1688,910,1299,1300.91,3.45,0,0,1317,1308,1290,1281,1263,1312,1285,174,389,500,930,1,1,34895243,455,24.62,0.93,12,0.00,53.00,1399.00,2140,20221114,-39.02,1130,20221013,15.49,1721,-24.17,20230620,1198,8.93,20230726,2140,-39.02,20221114,1130,15.49,20221013,2.88,N,006050,500,174 억,,1203935,N,N,0,N,00,N