KissMeData/255220/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
20230831,161037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1328,-1,5,-0.08,372009988,276183,269.03,1336,1430,1307,1727,931,1329,1347.00,2.27,0,-51024,1372,1350,1333,1311,1294,1342,1303,48,398,100,850,1,1,47528080,631,19.82,0.70,12,0.58,67.00,1900.00,2210,20230626,-39.91,1080,20221227,22.96,2210,-39.91,20230626,1081,22.85,20230328,2210,-39.91,20230626,1080,22.96,20221227,1.68,N,255220,100,47 억,,1080067,N,N,0,N,00,N
20230831,151324,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1317,-12,5,-0.90,362462209,268972,262.01,1336,1430,1307,1727,931,1329,1347.58,2.27,0,-51007,1372,1350,1333,1311,1294,1342,1303,48,398,100,850,1,1,47528080,626,19.66,0.69,12,0.57,67.00,1900.00,2210,20230626,-40.41,1080,20221227,21.94,2210,-40.41,20230626,1081,21.83,20230328,2210,-40.41,20230626,1080,21.94,20221227,1.68,N,255220,100,47 억,,1080067,N,N,0,N,00,N
20230831,141438,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1317,-12,5,-0.90,314291626,232331,226.32,1336,1430,1313,1727,931,1329,1352.78,2.27,0,-48300,1372,1350,1333,1311,1294,1342,1303,48,398,100,850,1,1,47528080,626,19.66,0.69,12,0.49,67.00,1900.00,2210,20230626,-40.41,1080,20221227,21.94,2210,-40.41,20230626,1081,21.83,20230328,2210,-40.41,20230626,1080,21.94,20221227,1.68,N,255220,100,47 억,,1080067,N,N,0,N,00,N
20230831,131359,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1350,21,2,1.58,58512570,43988,42.85,1336,1352,1315,1727,931,1329,1330.19,2.27,0,-11241,1372,1350,1333,1311,1294,1342,1303,48,398,100,850,1,1,47528080,642,20.15,0.71,12,0.09,67.00,1900.00,2210,20230626,-38.91,1080,20221227,25.00,2210,-38.91,20230626,1081,24.88,20230328,2210,-38.91,20230626,1080,25.00,20221227,1.68,N,255220,100,47 억,,1080067,N,N,0,N,00,N
20230831,121449,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1328,-1,5,-0.08,24312591,18358,17.88,1336,1352,1315,1727,931,1329,1324.36,2.27,0,-1909,1372,1350,1333,1311,1294,1342,1303,48,398,100,850,1,1,47528080,631,19.82,0.70,12,0.04,67.00,1900.00,2210,20230626,-39.91,1080,20221227,22.96,2210,-39.91,20230626,1081,22.85,20230328,2210,-39.91,20230626,1080,22.96,20221227,1.68,N,255220,100,47 억,,1080067,N,N,0,N,00,N
20230831,111922,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1316,-13,5,-0.98,22880234,17276,16.83,1336,1352,1315,1727,931,1329,1324.39,2.27,0,-1119,1372,1350,1333,1311,1294,1342,1303,48,398,100,850,1,1,47528080,625,19.64,0.69,12,0.04,67.00,1900.00,2210,20230626,-40.45,1080,20221227,21.85,2210,-40.45,20230626,1081,21.74,20230328,2210,-40.45,20230626,1080,21.85,20221227,1.68,N,255220,100,47 억,,1080067,N,N,0,N,00,N
20230831,101540,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1330,1,2,0.08,6742207,5040,4.91,1336,1352,1326,1727,931,1329,1337.74,2.27,0,-1631,1372,1350,1333,1311,1294,1342,1303,48,398,100,850,1,1,47528080,632,19.85,0.70,12,0.01,67.00,1900.00,2210,20230626,-39.82,1080,20221227,23.15,2210,-39.82,20230626,1081,23.03,20230328,2210,-39.82,20230626,1080,23.15,20221227,1.68,N,255220,100,47 억,,1080067,N,N,0,N,00,N
20230831,091404,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1345,16,2,1.20,3603615,2679,2.61,1336,1352,1336,1727,931,1329,1345.13,2.27,0,-1518,1372,1350,1333,1311,1294,1342,1303,48,398,100,850,1,1,47528080,639,20.07,0.71,12,0.01,67.00,1900.00,2210,20230626,-39.14,1080,20221227,24.54,2210,-39.14,20230626,1081,24.42,20230328,2210,-39.14,20230626,1080,24.54,20221227,1.68,N,255220,100,47 억,,1080067,N,N,0,N,00,N
20230830,161042,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1329,-10,5,-0.75,136980339,102651,72.75,1346,1355,1316,1740,938,1339,1334.50,2.31,0,-19887,1362,1350,1330,1318,1298,1356,1324,48,401,100,850,1,1,47528080,632,19.84,0.70,12,0.22,67.00,1900.00,2210,20230626,-39.86,1080,20221227,23.06,2210,-39.86,20230626,1081,22.94,20230328,2210,-39.86,20230626,1080,23.06,20221227,1.70,N,255220,100,47 억,,1099953,N,N,0,N,00,N
20230830,151259,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1322,-17,5,-1.27,129038648,96652,68.50,1346,1355,1316,1740,938,1339,1335.09,2.31,0,-19617,1362,1350,1330,1318,1298,1356,1324,48,401,100,850,1,1,47528080,628,19.73,0.70,12,0.20,67.00,1900.00,2210,20230626,-40.18,1080,20221227,22.41,2210,-40.18,20230626,1081,22.29,20230328,2210,-40.18,20230626,1080,22.41,20221227,1.70,N,255220,100,47 억,,1099953,N,N,0,N,00,N
20230830,141351,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1329,-10,5,-0.75,119266617,89259,63.26,1346,1355,1316,1740,938,1339,1336.19,2.31,0,-19090,1362,1350,1330,1318,1298,1356,1324,48,401,100,850,1,1,47528080,632,19.84,0.70,12,0.19,67.00,1900.00,2210,20230626,-39.86,1080,20221227,23.06,2210,-39.86,20230626,1081,22.94,20230328,2210,-39.86,20230626,1080,23.06,20221227,1.70,N,255220,100,47 억,,1099953,N,N,0,N,00,N
20230830,131343,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1331,-8,5,-0.60,111939632,83724,59.34,1346,1355,1316,1740,938,1339,1337.01,2.31,0,-18977,1362,1350,1330,1318,1298,1356,1324,48,401,100,850,1,1,47528080,633,19.87,0.70,12,0.18,67.00,1900.00,2210,20230626,-39.77,1080,20221227,23.24,2210,-39.77,20230626,1081,23.13,20230328,2210,-39.77,20230626,1080,23.24,20221227,1.70,N,255220,100,47 억,,1099953,N,N,0,N,00,N
20230830,121354,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1332,-7,5,-0.52,104475424,78068,55.33,1346,1355,1323,1740,938,1339,1338.26,2.31,0,-16057,1362,1350,1330,1318,1298,1356,1324,48,401,100,850,1,1,47528080,633,19.88,0.70,12,0.16,67.00,1900.00,2210,20230626,-39.73,1080,20221227,23.33,2210,-39.73,20230626,1081,23.22,20230328,2210,-39.73,20230626,1080,23.33,20221227,1.70,N,255220,100,47 억,,1099953,N,N,0,N,00,N
20230830,111905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1345,6,2,0.45,79008915,58919,41.76,1346,1355,1328,1740,938,1339,1340.98,2.31,0,-15499,1362,1350,1330,1318,1298,1356,1324,48,401,100,850,1,1,47528080,639,20.07,0.71,12,0.12,67.00,1900.00,2210,20230626,-39.14,1080,20221227,24.54,2210,-39.14,20230626,1081,24.42,20230328,2210,-39.14,20230626,1080,24.54,20221227,1.70,N,255220,100,47 억,,1099953,N,N,0,N,00,N
20230830,101438,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1349,10,2,0.75,35871956,26775,18.98,1346,1355,1328,1740,938,1339,1339.76,2.31,0,-6350,1362,1350,1330,1318,1298,1356,1324,48,401,100,850,1,1,47528080,641,20.13,0.71,12,0.06,67.00,1900.00,2210,20230626,-38.96,1080,20221227,24.91,2210,-38.96,20230626,1081,24.79,20230328,2210,-38.96,20230626,1080,24.91,20221227,1.70,N,255220,100,47 억,,1099953,N,N,0,N,00,N
20230830,091338,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1343,4,2,0.30,4481848,3340,2.37,1346,1355,1336,1740,938,1339,1341.87,2.31,0,362,1362,1350,1330,1318,1298,1356,1324,48,401,100,850,1,1,47528080,638,20.04,0.71,12,0.01,67.00,1900.00,2210,20230626,-39.23,1080,20221227,24.35,2210,-39.23,20230626,1081,24.24,20230328,2210,-39.23,20230626,1080,24.35,20221227,1.70,N,255220,100,47 억,,1099953,N,N,0,N,00,N
20230829,161036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1339,26,2,1.98,187755268,141087,150.52,1313,1342,1310,1706,920,1313,1330.76,2.33,0,-7647,1349,1330,1300,1281,1251,1340,1291,48,393,100,840,1,1,47528080,636,19.99,0.70,12,0.30,67.00,1900.00,2210,20230626,-39.41,1080,20221227,23.98,2210,-39.41,20230626,1081,23.87,20230328,2210,-39.41,20230626,1080,23.98,20221227,1.71,N,255220,100,47 억,,1107600,N,N,0,N,00,N
20230829,151307,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1335,22,2,1.68,173686830,130572,139.31,1313,1342,1310,1706,920,1313,1330.20,2.33,0,-6616,1349,1330,1300,1281,1251,1340,1291,48,393,100,840,1,1,47528080,634,19.93,0.70,12,0.27,67.00,1900.00,2210,20230626,-39.59,1080,20221227,23.61,2210,-39.59,20230626,1081,23.50,20230328,2210,-39.59,20230626,1080,23.61,20221227,1.71,N,255220,100,47 억,,1107600,N,N,0,N,00,N
20230829,141439,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1333,20,2,1.52,136015475,102312,109.16,1313,1342,1310,1706,920,1313,1329.42,2.33,0,-4484,1349,1330,1300,1281,1251,1340,1291,48,393,100,840,1,1,47528080,634,19.90,0.70,12,0.22,67.00,1900.00,2210,20230626,-39.68,1080,20221227,23.43,2210,-39.68,20230626,1081,23.31,20230328,2210,-39.68,20230626,1080,23.43,20221227,1.71,N,255220,100,47 억,,1107600,N,N,0,N,00,N
20230829,131338,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1330,17,2,1.29,126268946,94967,101.32,1313,1342,1310,1706,920,1313,1329.61,2.33,0,-3178,1349,1330,1300,1281,1251,1340,1291,48,393,100,840,1,1,47528080,632,19.85,0.70,12,0.20,67.00,1900.00,2210,20230626,-39.82,1080,20221227,23.15,2210,-39.82,20230626,1081,23.03,20230328,2210,-39.82,20230626,1080,23.15,20221227,1.71,N,255220,100,47 억,,1107600,N,N,0,N,00,N
20230829,121435,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1339,26,2,1.98,90564414,68190,72.75,1313,1341,1310,1706,920,1313,1328.12,2.33,0,2595,1349,1330,1300,1281,1251,1340,1291,48,393,100,840,1,1,47528080,636,19.99,0.70,12,0.14,67.00,1900.00,2210,20230626,-39.41,1080,20221227,23.98,2210,-39.41,20230626,1081,23.87,20230328,2210,-39.41,20230626,1080,23.98,20221227,1.71,N,255220,100,47 억,,1107600,N,N,0,N,00,N
20230829,112125,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1326,13,2,0.99,83608807,62949,67.16,1313,1341,1310,1706,920,1313,1328.20,2.33,0,3745,1349,1330,1300,1281,1251,1340,1291,48,393,100,840,1,1,47528080,630,19.79,0.70,12,0.13,67.00,1900.00,2210,20230626,-40.00,1080,20221227,22.78,2210,-40.00,20230626,1081,22.66,20230328,2210,-40.00,20230626,1080,22.78,20221227,1.71,N,255220,100,47 억,,1107600,N,N,0,N,00,N
20230829,101533,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1335,22,2,1.68,57773118,43487,46.40,1313,1341,1310,1706,920,1313,1328.51,2.33,0,3512,1349,1330,1300,1281,1251,1340,1291,48,393,100,840,1,1,47528080,634,19.93,0.70,12,0.09,67.00,1900.00,2210,20230626,-39.59,1080,20221227,23.61,2210,-39.59,20230626,1081,23.50,20230328,2210,-39.59,20230626,1080,23.61,20221227,1.71,N,255220,100,47 억,,1107600,N,N,0,N,00,N
20230829,091018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1320,7,2,0.53,4250775,3226,3.44,1313,1323,1310,1706,920,1313,1317.66,2.33,0,98,1349,1330,1300,1281,1251,1340,1291,48,393,100,840,1,1,47528080,627,19.70,0.69,12,0.01,67.00,1900.00,2210,20230626,-40.27,1080,20221227,22.22,2210,-40.27,20230626,1081,22.11,20230328,2210,-40.27,20230626,1080,22.22,20221227,1.71,N,255220,100,47 억,,1107600,N,N,0,N,00,N
20230828,161005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1313,29,2,2.26,121218718,93503,337.85,1284,1319,1270,1669,899,1284,1295.97,2.27,0,26230,1310,1296,1282,1268,1254,1304,1276,48,385,100,820,1,1,47528080,624,19.60,0.69,12,0.20,67.00,1900.00,2210,20230626,-40.59,1080,20221227,21.57,2210,-40.59,20230626,1081,21.46,20230328,2210,-40.59,20230626,1080,21.57,20221227,1.73,N,255220,100,47 억,,1078473,N,N,0,N,00,N
20230828,151015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1314,30,2,2.34,114766694,88586,320.08,1284,1319,1270,1669,899,1284,1295.54,2.27,0,26423,1310,1296,1282,1268,1254,1304,1276,48,385,100,820,1,1,47528080,625,19.61,0.69,12,0.19,67.00,1900.00,2210,20230626,-40.54,1080,20221227,21.67,2210,-40.54,20230626,1081,21.55,20230328,2210,-40.54,20230626,1080,21.67,20221227,1.73,N,255220,100,47 억,,1078473,N,N,0,N,00,N
20230828,141017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1317,33,2,2.57,108924156,84134,304.00,1284,1319,1270,1669,899,1284,1294.65,2.27,0,25619,1310,1296,1282,1268,1254,1304,1276,48,385,100,820,1,1,47528080,626,19.66,0.69,12,0.18,67.00,1900.00,2210,20230626,-40.41,1080,20221227,21.94,2210,-40.41,20230626,1081,21.83,20230328,2210,-40.41,20230626,1080,21.94,20221227,1.73,N,255220,100,47 억,,1078473,N,N,0,N,00,N
20230828,131027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1307,23,2,1.79,85829491,66538,240.42,1284,1309,1270,1669,899,1284,1289.93,2.27,0,18988,1310,1296,1282,1268,1254,1304,1276,48,385,100,820,1,1,47528080,621,19.51,0.69,12,0.14,67.00,1900.00,2210,20230626,-40.86,1080,20221227,21.02,2210,-40.86,20230626,1081,20.91,20230328,2210,-40.86,20230626,1080,21.02,20221227,1.73,N,255220,100,47 억,,1078473,N,N,0,N,00,N
20230828,121018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1288,4,2,0.31,44601694,34736,125.51,1284,1298,1270,1669,899,1284,1284.02,2.27,0,2281,1310,1296,1282,1268,1254,1304,1276,48,385,100,820,1,1,47528080,612,19.22,0.68,12,0.07,67.00,1900.00,2210,20230626,-41.72,1080,20221227,19.26,2210,-41.72,20230626,1081,19.15,20230328,2210,-41.72,20230626,1080,19.26,20221227,1.73,N,255220,100,47 억,,1078473,N,N,0,N,00,N
20230828,111014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1284,0,3,0.00,36502356,28429,102.72,1284,1298,1270,1669,899,1284,1283.98,2.27,0,2448,1310,1296,1282,1268,1254,1304,1276,48,385,100,820,1,1,47528080,610,19.16,0.68,12,0.06,67.00,1900.00,2210,20230626,-41.90,1080,20221227,18.89,2210,-41.90,20230626,1081,18.78,20230328,2210,-41.90,20230626,1080,18.89,20221227,1.73,N,255220,100,47 억,,1078473,N,N,0,N,00,N
20230828,101004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1284,0,3,0.00,29061719,22635,81.79,1284,1298,1270,1669,899,1284,1283.93,2.27,0,-352,1310,1296,1282,1268,1254,1304,1276,48,385,100,820,1,1,47528080,610,19.16,0.68,12,0.05,67.00,1900.00,2210,20230626,-41.90,1080,20221227,18.89,2210,-41.90,20230626,1081,18.78,20230328,2210,-41.90,20230626,1080,18.89,20221227,1.73,N,255220,100,47 억,,1078473,N,N,0,N,00,N
20230828,091016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1284,0,3,0.00,3332426,2587,9.35,1284,1298,1284,1669,899,1284,1288.14,2.27,0,-87,1310,1296,1282,1268,1254,1304,1276,48,385,100,820,1,1,47528080,610,19.16,0.68,12,0.01,67.00,1900.00,2210,20230626,-41.90,1080,20221227,18.89,2210,-41.90,20230626,1081,18.78,20230328,2210,-41.90,20230626,1080,18.89,20221227,1.73,N,255220,100,47 억,,1078473,N,N,0,N,00,N
20230825,161009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1284,8,2,0.63,33887460,26482,36.46,1283,1296,1268,1658,894,1276,1279.62,2.28,0,-5265,1311,1293,1280,1262,1249,1287,1256,48,382,100,810,1,1,47528080,610,19.16,0.68,12,0.06,67.00,1900.00,2210,20230626,-41.90,1080,20221227,18.89,2210,-41.90,20230626,1081,18.78,20230328,2210,-41.90,20230626,1080,18.89,20221227,1.71,N,255220,100,47 억,,1083738,N,N,0,N,00,N
20230825,151016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1277,1,2,0.08,27389038,21415,29.48,1283,1296,1268,1658,894,1276,1278.97,2.28,0,-4777,1311,1293,1280,1262,1249,1287,1256,48,382,100,810,1,1,47528080,607,19.06,0.67,12,0.05,67.00,1900.00,2210,20230626,-42.22,1080,20221227,18.24,2210,-42.22,20230626,1081,18.13,20230328,2210,-42.22,20230626,1080,18.24,20221227,1.71,N,255220,100,47 억,,1083738,N,N,0,N,00,N
20230825,141014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1280,4,2,0.31,17575221,13741,18.92,1283,1296,1268,1658,894,1276,1279.04,2.28,0,-3606,1311,1293,1280,1262,1249,1287,1256,48,382,100,810,1,1,47528080,608,19.10,0.67,12,0.03,67.00,1900.00,2210,20230626,-42.08,1080,20221227,18.52,2210,-42.08,20230626,1081,18.41,20230328,2210,-42.08,20230626,1080,18.52,20221227,1.71,N,255220,100,47 억,,1083738,N,N,0,N,00,N
20230825,131009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1281,5,2,0.39,16397238,12818,17.65,1283,1296,1268,1658,894,1276,1279.24,2.28,0,-2949,1311,1293,1280,1262,1249,1287,1256,48,382,100,810,1,1,47528080,609,19.12,0.67,12,0.03,67.00,1900.00,2210,20230626,-42.04,1080,20221227,18.61,2210,-42.04,20230626,1081,18.50,20230328,2210,-42.04,20230626,1080,18.61,20221227,1.71,N,255220,100,47 억,,1083738,N,N,0,N,00,N
20230825,121011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1284,8,2,0.63,15616354,12208,16.81,1283,1296,1268,1658,894,1276,1279.19,2.28,0,-2464,1311,1293,1280,1262,1249,1287,1256,48,382,100,810,1,1,47528080,610,19.16,0.68,12,0.03,67.00,1900.00,2210,20230626,-41.90,1080,20221227,18.89,2210,-41.90,20230626,1081,18.78,20230328,2210,-41.90,20230626,1080,18.89,20221227,1.71,N,255220,100,47 억,,1083738,N,N,0,N,00,N
20230825,111010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1283,7,2,0.55,14714180,11505,15.84,1283,1296,1268,1658,894,1276,1278.94,2.28,0,-2168,1311,1293,1280,1262,1249,1287,1256,48,382,100,810,1,1,47528080,610,19.15,0.68,12,0.02,67.00,1900.00,2210,20230626,-41.95,1080,20221227,18.80,2210,-41.95,20230626,1081,18.69,20230328,2210,-41.95,20230626,1080,18.80,20221227,1.71,N,255220,100,47 억,,1083738,N,N,0,N,00,N
20230825,101016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1274,-2,5,-0.16,11927631,9328,12.84,1283,1296,1268,1658,894,1276,1278.69,2.28,0,-1454,1311,1293,1280,1262,1249,1287,1256,48,382,100,810,1,1,47528080,606,19.01,0.67,12,0.02,67.00,1900.00,2210,20230626,-42.35,1080,20221227,17.96,2210,-42.35,20230626,1081,17.85,20230328,2210,-42.35,20230626,1080,17.96,20221227,1.71,N,255220,100,47 억,,1083738,N,N,0,N,00,N
20230825,091007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1288,12,2,0.94,6114857,4780,6.58,1283,1296,1268,1658,894,1276,1279.26,2.28,0,-1193,1311,1293,1280,1262,1249,1287,1256,48,382,100,810,1,1,47528080,612,19.22,0.68,12,0.01,67.00,1900.00,2210,20230626,-41.72,1080,20221227,19.26,2210,-41.72,20230626,1081,19.15,20230328,2210,-41.72,20230626,1080,19.26,20221227,1.71,N,255220,100,47 억,,1083738,N,N,0,N,00,N
20230824,161003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1276,-13,5,-1.01,92910806,72631,92.47,1280,1298,1267,1675,903,1289,1279.22,2.29,0,-7710,1313,1301,1285,1273,1257,1307,1279,48,386,100,820,1,1,47528080,606,19.04,0.67,12,0.15,67.00,1900.00,2210,20230626,-42.26,1080,20221227,18.15,2210,-42.26,20230626,1081,18.04,20230328,2210,-42.26,20230626,1080,18.15,20221227,1.71,N,255220,100,47 억,,1090374,N,N,0,N,00,N
20230824,151001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1281,-8,5,-0.62,83214590,65053,82.82,1280,1298,1267,1675,903,1289,1279.18,2.29,0,-6276,1313,1301,1285,1273,1257,1307,1279,48,386,100,820,1,1,47528080,609,19.12,0.67,12,0.14,67.00,1900.00,2210,20230626,-42.04,1080,20221227,18.61,2210,-42.04,20230626,1081,18.50,20230328,2210,-42.04,20230626,1080,18.61,20221227,1.71,N,255220,100,47 억,,1090374,N,N,0,N,00,N
20230824,141003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1280,-9,5,-0.70,73440700,57418,73.10,1280,1298,1267,1675,903,1289,1279.05,2.29,0,-3283,1313,1301,1285,1273,1257,1307,1279,48,386,100,820,1,1,47528080,608,19.10,0.67,12,0.12,67.00,1900.00,2210,20230626,-42.08,1080,20221227,18.52,2210,-42.08,20230626,1081,18.41,20230328,2210,-42.08,20230626,1080,18.52,20221227,1.71,N,255220,100,47 억,,1090374,N,N,0,N,00,N
20230824,131007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1285,-4,5,-0.31,53140066,41468,52.79,1280,1298,1267,1675,903,1289,1281.47,2.29,0,-3583,1313,1301,1285,1273,1257,1307,1279,48,386,100,820,1,1,47528080,611,19.18,0.68,12,0.09,67.00,1900.00,2210,20230626,-41.86,1080,20221227,18.98,2210,-41.86,20230626,1081,18.87,20230328,2210,-41.86,20230626,1080,18.98,20221227,1.71,N,255220,100,47 억,,1090374,N,N,0,N,00,N
20230824,121010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1281,-8,5,-0.62,47896063,37368,47.57,1280,1298,1267,1675,903,1289,1281.74,2.29,0,-2544,1313,1301,1285,1273,1257,1307,1279,48,386,100,820,1,1,47528080,609,19.12,0.67,12,0.08,67.00,1900.00,2210,20230626,-42.04,1080,20221227,18.61,2210,-42.04,20230626,1081,18.50,20230328,2210,-42.04,20230626,1080,18.61,20221227,1.71,N,255220,100,47 억,,1090374,N,N,0,N,00,N
20230824,111005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1280,-9,5,-0.70,28787868,22473,28.61,1280,1298,1267,1675,903,1289,1281.00,2.29,0,-941,1313,1301,1285,1273,1257,1307,1279,48,386,100,820,1,1,47528080,608,19.10,0.67,12,0.05,67.00,1900.00,2210,20230626,-42.08,1080,20221227,18.52,2210,-42.08,20230626,1081,18.41,20230328,2210,-42.08,20230626,1080,18.52,20221227,1.71,N,255220,100,47 억,,1090374,N,N,0,N,00,N
20230824,101001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1288,-1,5,-0.08,15174980,11824,15.05,1280,1298,1267,1675,903,1289,1283.40,2.29,0,220,1313,1301,1285,1273,1257,1307,1279,48,386,100,820,1,1,47528080,612,19.22,0.68,12,0.02,67.00,1900.00,2210,20230626,-41.72,1080,20221227,19.26,2210,-41.72,20230626,1081,19.15,20230328,2210,-41.72,20230626,1080,19.26,20221227,1.71,N,255220,100,47 억,,1090374,N,N,0,N,00,N
20230824,091004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1288,-1,5,-0.08,5260311,4120,5.25,1280,1288,1267,1675,903,1289,1276.77,2.29,0,1700,1313,1301,1285,1273,1257,1307,1279,48,386,100,820,1,1,47528080,612,19.22,0.68,12,0.01,67.00,1900.00,2210,20230626,-41.72,1080,20221227,19.26,2210,-41.72,20230626,1081,19.15,20230328,2210,-41.72,20230626,1080,19.26,20221227,1.71,N,255220,100,47 억,,1090374,N,N,0,N,00,N
20230823,161000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,1,2,0.08,100484348,78388,31.87,1282,1297,1269,1674,902,1288,1281.88,2.30,0,-1105,1367,1327,1305,1265,1243,1316,1254,48,386,100,820,1,1,47528080,613,19.24,0.68,12,0.16,67.00,1900.00,2210,20230626,-41.67,1080,20221227,19.35,2210,-41.67,20230626,1081,19.24,20230328,2210,-41.67,20230626,1080,19.35,20221227,1.72,N,255220,100,47 억,,1091479,N,N,0,N,00,N
20230823,150957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1281,-7,5,-0.54,95342011,74377,30.24,1282,1297,1269,1674,902,1288,1281.87,2.30,0,-782,1367,1327,1305,1265,1243,1316,1254,48,386,100,820,1,1,47528080,609,19.12,0.67,12,0.16,67.00,1900.00,2210,20230626,-42.04,1080,20221227,18.61,2210,-42.04,20230626,1081,18.50,20230328,2210,-42.04,20230626,1080,18.61,20221227,1.72,N,255220,100,47 억,,1091479,N,N,0,N,00,N
20230823,141007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1286,-2,5,-0.16,76580047,59745,24.29,1282,1297,1269,1674,902,1288,1281.78,2.30,0,339,1367,1327,1305,1265,1243,1316,1254,48,386,100,820,1,1,47528080,611,19.19,0.68,12,0.13,67.00,1900.00,2210,20230626,-41.81,1080,20221227,19.07,2210,-41.81,20230626,1081,18.96,20230328,2210,-41.81,20230626,1080,19.07,20221227,1.72,N,255220,100,47 억,,1091479,N,N,0,N,00,N
20230823,130957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1291,3,2,0.23,57346873,44701,18.17,1282,1297,1269,1674,902,1288,1282.90,2.30,0,-287,1367,1327,1305,1265,1243,1316,1254,48,386,100,820,1,1,47528080,614,19.27,0.68,12,0.09,67.00,1900.00,2210,20230626,-41.58,1080,20221227,19.54,2210,-41.58,20230626,1081,19.43,20230328,2210,-41.58,20230626,1080,19.54,20221227,1.72,N,255220,100,47 억,,1091479,N,N,0,N,00,N
20230823,121005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,7,2,0.54,46695461,36443,14.82,1282,1295,1269,1674,902,1288,1281.33,2.30,0,-3111,1367,1327,1305,1265,1243,1316,1254,48,386,100,820,1,1,47528080,615,19.33,0.68,12,0.08,67.00,1900.00,2210,20230626,-41.40,1080,20221227,19.91,2210,-41.40,20230626,1081,19.80,20230328,2210,-41.40,20230626,1080,19.91,20221227,1.72,N,255220,100,47 억,,1091479,N,N,0,N,00,N
20230823,110959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,1,2,0.08,42262302,33016,13.42,1282,1294,1269,1674,902,1288,1280.06,2.30,0,-3049,1367,1327,1305,1265,1243,1316,1254,48,386,100,820,1,1,47528080,613,19.24,0.68,12,0.07,67.00,1900.00,2210,20230626,-41.67,1080,20221227,19.35,2210,-41.67,20230626,1081,19.24,20230328,2210,-41.67,20230626,1080,19.35,20221227,1.72,N,255220,100,47 억,,1091479,N,N,0,N,00,N
20230823,101000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1281,-7,5,-0.54,27819961,21796,8.86,1282,1292,1269,1674,902,1288,1276.38,2.30,0,-2583,1367,1327,1305,1265,1243,1316,1254,48,386,100,820,1,1,47528080,609,19.12,0.67,12,0.05,67.00,1900.00,2210,20230626,-42.04,1080,20221227,18.61,2210,-42.04,20230626,1081,18.50,20230328,2210,-42.04,20230626,1080,18.61,20221227,1.72,N,255220,100,47 억,,1091479,N,N,0,N,00,N
20230823,091008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1282,-6,5,-0.47,1478498,1153,0.47,1282,1292,1281,1674,902,1288,1282.31,2.30,0,-440,1367,1327,1305,1265,1243,1316,1254,48,386,100,820,1,1,47528080,609,19.13,0.67,12,0.00,67.00,1900.00,2210,20230626,-41.99,1080,20221227,18.70,2210,-41.99,20230626,1081,18.59,20230328,2210,-41.99,20230626,1080,18.70,20221227,1.72,N,255220,100,47 억,,1091479,N,N,0,N,00,N
20230822,160955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1288,-9,5,-0.69,320331840,243540,381.65,1292,1345,1283,1686,908,1297,1315.38,2.33,0,-16821,1326,1311,1288,1273,1250,1319,1281,48,389,100,830,1,1,47528080,612,19.22,0.68,12,0.51,67.00,1900.00,2210,20230626,-41.72,1080,20221227,19.26,2210,-41.72,20230626,1081,19.15,20230328,2210,-41.72,20230626,1080,19.26,20221227,1.73,N,255220,100,47 억,,1108092,N,N,0,N,00,N
20230822,150955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1308,11,2,0.85,305801187,232287,364.02,1292,1345,1283,1686,908,1297,1316.48,2.33,0,-16317,1326,1311,1288,1273,1250,1319,1281,48,389,100,830,1,1,47528080,622,19.52,0.69,12,0.49,67.00,1900.00,2210,20230626,-40.81,1080,20221227,21.11,2210,-40.81,20230626,1081,21.00,20230328,2210,-40.81,20230626,1080,21.11,20221227,1.73,N,255220,100,47 억,,1108092,N,N,0,N,00,N
20230822,140955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1320,23,2,1.77,276431906,209784,328.75,1292,1345,1283,1686,908,1297,1317.70,2.33,0,-24112,1326,1311,1288,1273,1250,1319,1281,48,389,100,830,1,1,47528080,627,19.70,0.69,12,0.44,67.00,1900.00,2210,20230626,-40.27,1080,20221227,22.22,2210,-40.27,20230626,1081,22.11,20230328,2210,-40.27,20230626,1080,22.22,20221227,1.73,N,255220,100,47 억,,1108092,N,N,0,N,00,N
20230822,130952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1328,31,2,2.39,264859293,201057,315.08,1292,1345,1283,1686,908,1297,1317.33,2.33,0,-20754,1326,1311,1288,1273,1250,1319,1281,48,389,100,830,1,1,47528080,631,19.82,0.70,12,0.42,67.00,1900.00,2210,20230626,-39.91,1080,20221227,22.96,2210,-39.91,20230626,1081,22.85,20230328,2210,-39.91,20230626,1080,22.96,20221227,1.73,N,255220,100,47 억,,1108092,N,N,0,N,00,N
20230822,120940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1326,29,2,2.24,215300614,163769,256.64,1292,1345,1283,1686,908,1297,1314.66,2.33,0,-13583,1326,1311,1288,1273,1250,1319,1281,48,389,100,830,1,1,47528080,630,19.79,0.70,12,0.34,67.00,1900.00,2210,20230626,-40.00,1080,20221227,22.78,2210,-40.00,20230626,1081,22.66,20230328,2210,-40.00,20230626,1080,22.78,20221227,1.73,N,255220,100,47 억,,1108092,N,N,0,N,00,N
20230822,110952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,8,2,0.62,130938743,100071,156.82,1292,1336,1283,1686,908,1297,1308.46,2.33,0,-10639,1326,1311,1288,1273,1250,1319,1281,48,389,100,830,1,1,47528080,620,19.48,0.69,12,0.21,67.00,1900.00,2210,20230626,-40.95,1080,20221227,20.83,2210,-40.95,20230626,1081,20.72,20230328,2210,-40.95,20230626,1080,20.83,20221227,1.73,N,255220,100,47 억,,1108092,N,N,0,N,00,N
20230822,100949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,0,3,0.00,39996444,30993,48.57,1292,1305,1283,1686,908,1297,1290.50,2.33,0,-1369,1326,1311,1288,1273,1250,1319,1281,48,389,100,830,1,1,47528080,616,19.36,0.68,12,0.07,67.00,1900.00,2210,20230626,-41.31,1080,20221227,20.09,2210,-41.31,20230626,1081,19.98,20230328,2210,-41.31,20230626,1080,20.09,20221227,1.73,N,255220,100,47 억,,1108092,N,N,0,N,00,N
20230822,090950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1303,6,2,0.46,332288,257,0.40,1292,1305,1292,1686,908,1297,1292.95,2.33,0,-44,1326,1311,1288,1273,1250,1319,1281,48,389,100,830,1,1,47528080,619,19.45,0.69,12,0.00,67.00,1900.00,2210,20230626,-41.04,1080,20221227,20.65,2210,-41.04,20230626,1081,20.54,20230328,2210,-41.04,20230626,1080,20.65,20221227,1.73,N,255220,100,47 억,,1108092,N,N,0,N,00,N
20230821,160948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,19,2,1.49,82262307,63674,40.77,1266,1303,1265,1661,895,1278,1291.93,2.29,0,19024,1359,1318,1298,1257,1237,1308,1247,48,383,100,810,1,1,47528080,616,19.36,0.68,12,0.13,67.00,1900.00,2210,20230626,-41.31,1080,20221227,20.09,2210,-41.31,20230626,1081,19.98,20230328,2210,-41.31,20230626,1080,20.09,20221227,1.74,N,255220,100,47 억,,1089068,N,N,0,N,00,N
20230821,150954,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,19,2,1.49,72691119,56309,36.06,1266,1303,1265,1661,895,1278,1290.93,2.29,0,17718,1359,1318,1298,1257,1237,1308,1247,48,383,100,810,1,1,47528080,616,19.36,0.68,12,0.12,67.00,1900.00,2210,20230626,-41.31,1080,20221227,20.09,2210,-41.31,20230626,1081,19.98,20230328,2210,-41.31,20230626,1080,20.09,20221227,1.74,N,255220,100,47 억,,1089068,N,N,0,N,00,N
20230821,140950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1303,25,2,1.96,68043161,52727,33.76,1266,1303,1265,1661,895,1278,1290.48,2.29,0,17627,1359,1318,1298,1257,1237,1308,1247,48,383,100,810,1,1,47528080,619,19.45,0.69,12,0.11,67.00,1900.00,2210,20230626,-41.04,1080,20221227,20.65,2210,-41.04,20230626,1081,20.54,20230328,2210,-41.04,20230626,1080,20.65,20221227,1.74,N,255220,100,47 억,,1089068,N,N,0,N,00,N
20230821,131001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,22,2,1.72,61777131,47913,30.68,1266,1300,1265,1661,895,1278,1289.36,2.29,0,13456,1359,1318,1298,1257,1237,1308,1247,48,383,100,810,1,1,47528080,618,19.40,0.68,12,0.10,67.00,1900.00,2210,20230626,-41.18,1080,20221227,20.37,2210,-41.18,20230626,1081,20.26,20230328,2210,-41.18,20230626,1080,20.37,20221227,1.74,N,255220,100,47 억,,1089068,N,N,0,N,00,N
20230821,120958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,18,2,1.41,36530528,28454,18.22,1266,1297,1265,1661,895,1278,1283.85,2.29,0,10222,1359,1318,1298,1257,1237,1308,1247,48,383,100,810,1,1,47528080,616,19.34,0.68,12,0.06,67.00,1900.00,2210,20230626,-41.36,1080,20221227,20.00,2210,-41.36,20230626,1081,19.89,20230328,2210,-41.36,20230626,1080,20.00,20221227,1.74,N,255220,100,47 억,,1089068,N,N,0,N,00,N
20230821,110949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1291,13,2,1.02,24611223,19229,12.31,1266,1291,1265,1661,895,1278,1279.90,2.29,0,6241,1359,1318,1298,1257,1237,1308,1247,48,383,100,810,1,1,47528080,614,19.27,0.68,12,0.04,67.00,1900.00,2210,20230626,-41.58,1080,20221227,19.54,2210,-41.58,20230626,1081,19.43,20230328,2210,-41.58,20230626,1080,19.54,20221227,1.74,N,255220,100,47 억,,1089068,N,N,0,N,00,N
20230821,100947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,11,2,0.86,18876040,14782,9.47,1266,1289,1265,1661,895,1278,1276.96,2.29,0,5850,1359,1318,1298,1257,1237,1308,1247,48,383,100,810,1,1,47528080,613,19.24,0.68,12,0.03,67.00,1900.00,2210,20230626,-41.67,1080,20221227,19.35,2210,-41.67,20230626,1081,19.24,20230328,2210,-41.67,20230626,1080,19.35,20221227,1.74,N,255220,100,47 억,,1089068,N,N,0,N,00,N
20230821,090957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1277,-1,5,-0.08,7075807,5565,3.56,1266,1278,1265,1661,895,1278,1271.48,2.29,0,-936,1359,1318,1298,1257,1237,1308,1247,48,383,100,810,1,1,47528080,607,19.06,0.67,12,0.01,67.00,1900.00,2210,20230626,-42.22,1080,20221227,18.24,2210,-42.22,20230626,1081,18.13,20230328,2210,-42.22,20230626,1080,18.24,20221227,1.74,N,255220,100,47 억,,1089068,N,N,0,N,00,N
20230818,160949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1278,-61,5,-4.56,198520639,153761,158.86,1293,1339,1278,1740,938,1339,1291.12,2.27,0,-54475,1425,1381,1329,1285,1233,1356,1260,47,401,100,850,1,1,47093858,602,19.07,0.67,12,0.33,67.00,1900.00,2210,20230626,-42.17,1080,20221227,18.33,2210,-42.17,20230626,1081,18.22,20230328,2210,-42.17,20230626,1080,18.33,20221227,1.73,N,255220,100,47 억,,1067935,N,N,0,N,00,N
20230818,150940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1285,-54,5,-4.03,172821410,133693,138.13,1293,1339,1281,1740,938,1339,1292.67,2.27,0,-56515,1425,1381,1329,1285,1233,1356,1260,47,401,100,850,1,1,47093858,605,19.18,0.68,12,0.28,67.00,1900.00,2210,20230626,-41.86,1080,20221227,18.98,2210,-41.86,20230626,1081,18.87,20230328,2210,-41.86,20230626,1080,18.98,20221227,1.73,N,255220,100,47 억,,1067935,N,N,0,N,00,N
20230818,140948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1294,-45,5,-3.36,140599775,108623,112.23,1293,1339,1281,1740,938,1339,1294.38,2.27,0,-48122,1425,1381,1329,1285,1233,1356,1260,47,401,100,850,1,1,47093858,609,19.31,0.68,12,0.23,67.00,1900.00,2210,20230626,-41.45,1080,20221227,19.81,2210,-41.45,20230626,1081,19.70,20230328,2210,-41.45,20230626,1080,19.81,20221227,1.73,N,255220,100,47 억,,1067935,N,N,0,N,00,N
20230818,130941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1283,-56,5,-4.18,106269384,81916,84.63,1293,1339,1283,1740,938,1339,1297.30,2.27,0,-30829,1425,1381,1329,1285,1233,1356,1260,47,401,100,850,1,1,47093858,604,19.15,0.68,12,0.17,67.00,1900.00,2210,20230626,-41.95,1080,20221227,18.80,2210,-41.95,20230626,1081,18.69,20230328,2210,-41.95,20230626,1080,18.80,20221227,1.73,N,255220,100,47 억,,1067935,N,N,0,N,00,N
20230818,120953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1303,-36,5,-2.69,52219354,40086,41.42,1293,1339,1293,1740,938,1339,1302.68,2.27,0,-7542,1425,1381,1329,1285,1233,1356,1260,47,401,100,850,1,1,47093858,614,19.45,0.69,12,0.09,67.00,1900.00,2210,20230626,-41.04,1080,20221227,20.65,2210,-41.04,20230626,1081,20.54,20230328,2210,-41.04,20230626,1080,20.65,20221227,1.73,N,255220,100,47 억,,1067935,N,N,0,N,00,N
20230818,110944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,-29,5,-2.17,30163759,23177,23.95,1293,1339,1293,1740,938,1339,1301.45,2.27,0,636,1425,1381,1329,1285,1233,1356,1260,47,401,100,850,1,1,47093858,617,19.55,0.69,12,0.05,67.00,1900.00,2210,20230626,-40.72,1080,20221227,21.30,2210,-40.72,20230626,1081,21.18,20230328,2210,-40.72,20230626,1080,21.30,20221227,1.73,N,255220,100,47 억,,1067935,N,N,0,N,00,N
20230818,100949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1315,-24,5,-1.79,11140741,8560,8.84,1293,1339,1293,1740,938,1339,1301.49,2.27,0,-887,1425,1381,1329,1285,1233,1356,1260,47,401,100,850,1,1,47093858,619,19.63,0.69,12,0.02,67.00,1900.00,2210,20230626,-40.50,1080,20221227,21.76,2210,-40.50,20230626,1081,21.65,20230328,2210,-40.50,20230626,1080,21.76,20221227,1.73,N,255220,100,47 억,,1067935,N,N,0,N,00,N
20230818,090953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1298,-41,5,-3.06,3281285,2533,2.62,1293,1339,1293,1740,938,1339,1295.41,2.27,0,92,1425,1381,1329,1285,1233,1356,1260,47,401,100,850,1,1,47093858,611,19.37,0.68,12,0.01,67.00,1900.00,2210,20230626,-41.27,1080,20221227,20.19,2210,-41.27,20230626,1081,20.07,20230328,2210,-41.27,20230626,1080,20.19,20221227,1.73,N,255220,100,47 억,,1067935,N,N,0,N,00,N
20230817,160949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1339,-9,5,-0.67,125224214,95079,85.91,1351,1373,1277,1752,944,1348,1317.05,2.26,0,3092,1445,1396,1372,1323,1299,1384,1311,47,404,100,860,1,1,47093858,631,19.99,0.70,12,0.20,67.00,1900.00,2210,20230626,-39.41,1080,20221227,23.98,2210,-39.41,20230626,1081,23.87,20230328,2210,-39.41,20230626,1080,23.98,20221227,1.71,N,255220,100,47 억,,1063842,N,N,0,N,00,N
20230817,150955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1341,-7,5,-0.52,114802298,87259,78.84,1351,1373,1277,1752,944,1348,1315.65,2.26,0,3731,1445,1396,1372,1323,1299,1384,1311,47,404,100,860,1,1,47093858,632,20.01,0.71,12,0.19,67.00,1900.00,2210,20230626,-39.32,1080,20221227,24.17,2210,-39.32,20230626,1081,24.05,20230328,2210,-39.32,20230626,1080,24.17,20221227,1.71,N,255220,100,47 억,,1063842,N,N,0,N,00,N
20230817,140946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1344,-4,5,-0.30,102502630,78078,70.54,1351,1373,1277,1752,944,1348,1312.82,2.26,0,8881,1445,1396,1372,1323,1299,1384,1311,47,404,100,860,1,1,47093858,633,20.06,0.71,12,0.17,67.00,1900.00,2210,20230626,-39.19,1080,20221227,24.44,2210,-39.19,20230626,1081,24.33,20230328,2210,-39.19,20230626,1080,24.44,20221227,1.71,N,255220,100,47 억,,1063842,N,N,0,N,00,N
20230817,130943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1331,-17,5,-1.26,93899167,71688,64.77,1351,1355,1277,1752,944,1348,1309.83,2.26,0,7094,1445,1396,1372,1323,1299,1384,1311,47,404,100,860,1,1,47093858,627,19.87,0.70,12,0.15,67.00,1900.00,2210,20230626,-39.77,1080,20221227,23.24,2210,-39.77,20230626,1081,23.13,20230328,2210,-39.77,20230626,1080,23.24,20221227,1.71,N,255220,100,47 억,,1063842,N,N,0,N,00,N
20230817,120946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1323,-25,5,-1.85,79244438,60662,54.81,1351,1355,1277,1752,944,1348,1306.33,2.26,0,3665,1445,1396,1372,1323,1299,1384,1311,47,404,100,860,1,1,47093858,623,19.75,0.70,12,0.13,67.00,1900.00,2210,20230626,-40.14,1080,20221227,22.50,2210,-40.14,20230626,1081,22.39,20230328,2210,-40.14,20230626,1080,22.50,20221227,1.71,N,255220,100,47 억,,1063842,N,N,0,N,00,N
20230817,110947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1322,-26,5,-1.93,69560565,53309,48.17,1351,1355,1277,1752,944,1348,1304.86,2.26,0,18,1445,1396,1372,1323,1299,1384,1311,47,404,100,860,1,1,47093858,623,19.73,0.70,12,0.11,67.00,1900.00,2210,20230626,-40.18,1080,20221227,22.41,2210,-40.18,20230626,1081,22.29,20230328,2210,-40.18,20230626,1080,22.41,20221227,1.71,N,255220,100,47 억,,1063842,N,N,0,N,00,N
20230817,100942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1324,-24,5,-1.78,51896357,39907,36.06,1351,1355,1277,1752,944,1348,1300.43,2.26,0,1436,1445,1396,1372,1323,1299,1384,1311,47,404,100,860,1,1,47093858,624,19.76,0.70,12,0.08,67.00,1900.00,2210,20230626,-40.09,1080,20221227,22.59,2210,-40.09,20230626,1081,22.48,20230328,2210,-40.09,20230626,1080,22.59,20221227,1.71,N,255220,100,47 억,,1063842,N,N,0,N,00,N
20230817,090941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1330,-18,5,-1.34,1868707,1398,1.26,1351,1355,1311,1752,944,1348,1336.70,2.26,0,-678,1445,1396,1372,1323,1299,1384,1311,47,404,100,860,1,1,47093858,626,19.85,0.70,12,0.00,67.00,1900.00,2210,20230626,-39.82,1080,20221227,23.15,2210,-39.82,20230626,1081,23.03,20230328,2210,-39.82,20230626,1080,23.15,20221227,1.71,N,255220,100,47 억,,1063842,N,N,0,N,00,N
20230816,160946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1348,-60,5,-4.26,151577775,110524,111.69,1379,1421,1348,1830,986,1408,1371.47,2.31,0,-21740,1452,1430,1396,1374,1340,1436,1380,47,422,100,900,1,1,47093858,635,20.12,0.71,12,0.23,67.00,1900.00,2210,20230626,-39.00,1080,20221227,24.81,2210,-39.00,20230626,1081,24.70,20230328,2210,-39.00,20230626,1080,24.81,20221227,1.75,N,255220,100,47 억,,1085582,N,N,0,N,00,N
20230816,150948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1351,-57,5,-4.05,140029143,101960,103.03,1379,1421,1348,1830,986,1408,1373.37,2.31,0,-19998,1452,1430,1396,1374,1340,1436,1380,47,422,100,900,1,1,47093858,636,20.16,0.71,12,0.22,67.00,1900.00,2210,20230626,-38.87,1080,20221227,25.09,2210,-38.87,20230626,1081,24.98,20230328,2210,-38.87,20230626,1080,25.09,20221227,1.75,N,255220,100,47 억,,1085582,N,N,0,N,00,N
20230816,140946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1366,-42,5,-2.98,125870093,91506,92.47,1379,1421,1360,1830,986,1408,1375.54,2.31,0,-14799,1452,1430,1396,1374,1340,1436,1380,47,422,100,900,1,1,47093858,643,20.39,0.72,12,0.19,67.00,1900.00,2210,20230626,-38.19,1080,20221227,26.48,2210,-38.19,20230626,1081,26.36,20230328,2210,-38.19,20230626,1080,26.48,20221227,1.75,N,255220,100,47 억,,1085582,N,N,0,N,00,N
20230816,130943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1377,-31,5,-2.20,109657328,79627,80.46,1379,1421,1364,1830,986,1408,1377.14,2.31,0,-14547,1452,1430,1396,1374,1340,1436,1380,47,422,100,900,1,1,47093858,648,20.55,0.72,12,0.17,67.00,1900.00,2210,20230626,-37.69,1080,20221227,27.50,2210,-37.69,20230626,1081,27.38,20230328,2210,-37.69,20230626,1080,27.50,20221227,1.75,N,255220,100,47 억,,1085582,N,N,0,N,00,N
20230816,120958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1386,-22,5,-1.56,107307487,77920,78.74,1379,1421,1364,1830,986,1408,1377.15,2.31,0,-14663,1452,1430,1396,1374,1340,1436,1380,47,422,100,900,1,1,47093858,653,20.69,0.73,12,0.17,67.00,1900.00,2210,20230626,-37.29,1080,20221227,28.33,2210,-37.29,20230626,1081,28.21,20230328,2210,-37.29,20230626,1080,28.33,20221227,1.75,N,255220,100,47 억,,1085582,N,N,0,N,00,N
20230816,110953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1367,-41,5,-2.91,46657642,33968,34.33,1379,1395,1364,1830,986,1408,1373.58,2.31,0,-11778,1452,1430,1396,1374,1340,1436,1380,47,422,100,900,1,1,47093858,644,20.40,0.72,12,0.07,67.00,1900.00,2210,20230626,-38.14,1080,20221227,26.57,2210,-38.14,20230626,1081,26.46,20230328,2210,-38.14,20230626,1080,26.57,20221227,1.75,N,255220,100,47 억,,1085582,N,N,0,N,00,N
20230816,100947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1370,-38,5,-2.70,28355580,20605,20.82,1379,1395,1370,1830,986,1408,1376.15,2.31,0,-8086,1452,1430,1396,1374,1340,1436,1380,47,422,100,900,1,1,47093858,645,20.45,0.72,12,0.04,67.00,1900.00,2210,20230626,-38.01,1080,20221227,26.85,2210,-38.01,20230626,1081,26.73,20230328,2210,-38.01,20230626,1080,26.85,20221227,1.75,N,255220,100,47 억,,1085582,N,N,0,N,00,N
20230816,090943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1390,-18,5,-1.28,7080585,5140,5.19,1379,1395,1370,1830,986,1408,1377.55,2.31,0,-1902,1452,1430,1396,1374,1340,1436,1380,47,422,100,900,1,1,47093858,655,20.75,0.73,12,0.01,67.00,1900.00,2210,20230626,-37.10,1080,20221227,28.70,2210,-37.10,20230626,1081,28.58,20230328,2210,-37.10,20230626,1080,28.70,20221227,1.75,N,255220,100,47 억,,1085582,N,N,0,N,00,N
20230814,160935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1408,1,2,0.07,137130778,98649,65.12,1408,1418,1362,1829,985,1407,1390.01,2.33,0,-14049,1472,1439,1378,1345,1284,1456,1362,47,422,100,900,1,1,47093858,663,21.01,0.74,12,0.21,67.00,1900.00,2210,20230626,-36.29,1080,20221227,30.37,2210,-36.29,20230626,1081,30.25,20230328,2210,-36.29,20230626,1080,30.37,20221227,1.72,N,255220,100,47 억,,1099632,N,N,0,N,00,N
20230814,150932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1408,1,2,0.07,121234216,87367,57.67,1408,1418,1362,1829,985,1407,1387.64,2.33,0,-11597,1472,1439,1378,1345,1284,1456,1362,47,422,100,900,1,1,47093858,663,21.01,0.74,12,0.19,67.00,1900.00,2210,20230626,-36.29,1080,20221227,30.37,2210,-36.29,20230626,1081,30.25,20230328,2210,-36.29,20230626,1080,30.37,20221227,1.72,N,255220,100,47 억,,1099632,N,N,0,N,00,N
20230814,140935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1386,-21,5,-1.49,106659810,76924,50.78,1408,1418,1362,1829,985,1407,1386.56,2.33,0,-9576,1472,1439,1378,1345,1284,1456,1362,47,422,100,900,1,1,47093858,653,20.69,0.73,12,0.16,67.00,1900.00,2210,20230626,-37.29,1080,20221227,28.33,2210,-37.29,20230626,1081,28.21,20230328,2210,-37.29,20230626,1080,28.33,20221227,1.72,N,255220,100,47 억,,1099632,N,N,0,N,00,N
20230814,130924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1385,-22,5,-1.56,99549199,71790,47.39,1408,1418,1362,1829,985,1407,1386.67,2.33,0,-5999,1472,1439,1378,1345,1284,1456,1362,47,422,100,900,1,1,47093858,652,20.67,0.73,12,0.15,67.00,1900.00,2210,20230626,-37.33,1080,20221227,28.24,2210,-37.33,20230626,1081,28.12,20230328,2210,-37.33,20230626,1080,28.24,20221227,1.72,N,255220,100,47 억,,1099632,N,N,0,N,00,N
20230814,120931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1371,-36,5,-2.56,87153165,62765,41.43,1408,1418,1362,1829,985,1407,1388.56,2.33,0,-9380,1472,1439,1378,1345,1284,1456,1362,47,422,100,900,1,1,47093858,646,20.46,0.72,12,0.13,67.00,1900.00,2210,20230626,-37.96,1080,20221227,26.94,2210,-37.96,20230626,1081,26.83,20230328,2210,-37.96,20230626,1080,26.94,20221227,1.72,N,255220,100,47 억,,1099632,N,N,0,N,00,N
20230814,110925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1376,-31,5,-2.20,75043378,53947,35.61,1408,1418,1362,1829,985,1407,1391.06,2.33,0,-3840,1472,1439,1378,1345,1284,1456,1362,47,422,100,900,1,1,47093858,648,20.54,0.72,12,0.11,67.00,1900.00,2210,20230626,-37.74,1080,20221227,27.41,2210,-37.74,20230626,1081,27.29,20230328,2210,-37.74,20230626,1080,27.41,20221227,1.72,N,255220,100,47 억,,1099632,N,N,0,N,00,N
20230814,100927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1386,-21,5,-1.49,62862523,45122,29.79,1408,1418,1362,1829,985,1407,1393.17,2.33,0,1918,1472,1439,1378,1345,1284,1456,1362,47,422,100,900,1,1,47093858,653,20.69,0.73,12,0.10,67.00,1900.00,2210,20230626,-37.29,1080,20221227,28.33,2210,-37.29,20230626,1081,28.21,20230328,2210,-37.29,20230626,1080,28.33,20221227,1.72,N,255220,100,47 억,,1099632,N,N,0,N,00,N
20230814,090925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1378,-29,5,-2.06,25143308,17945,11.85,1408,1418,1362,1829,985,1407,1401.13,2.33,0,-5839,1472,1439,1378,1345,1284,1456,1362,47,422,100,900,1,1,47093858,649,20.57,0.73,12,0.04,67.00,1900.00,2210,20230626,-37.65,1080,20221227,27.59,2210,-37.65,20230626,1081,27.47,20230328,2210,-37.65,20230626,1080,27.59,20221227,1.72,N,255220,100,47 억,,1099632,N,N,0,N,00,N
20230811,160925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1407,37,2,2.70,205730333,149674,97.67,1370,1411,1317,1781,959,1370,1374.20,2.33,0,-13005,1413,1391,1353,1331,1293,1402,1342,47,411,100,870,1,1,47093858,663,21.00,0.74,12,0.32,67.00,1900.00,2210,20230626,-36.33,1080,20221227,30.28,2210,-36.33,20230626,1081,30.16,20230328,2210,-36.33,20230626,1080,30.28,20221227,1.79,N,255220,100,47 억,,1097869,N,N,0,N,00,N
20230811,150921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1374,4,2,0.29,132315504,97229,63.45,1370,1375,1317,1781,959,1370,1360.86,2.33,0,-7989,1413,1391,1353,1331,1293,1402,1342,47,411,100,870,1,1,47093858,647,20.51,0.72,12,0.21,67.00,1900.00,2210,20230626,-37.83,1080,20221227,27.22,2210,-37.83,20230626,1081,27.10,20230328,2210,-37.83,20230626,1080,27.22,20221227,1.79,N,255220,100,47 억,,1097869,N,N,0,N,00,N
20230811,140919,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1358,-12,5,-0.88,69470701,51227,33.43,1370,1374,1317,1781,959,1370,1356.12,2.33,0,551,1413,1391,1353,1331,1293,1402,1342,47,411,100,870,1,1,47093858,640,20.27,0.71,12,0.11,67.00,1900.00,2210,20230626,-38.55,1080,20221227,25.74,2210,-38.55,20230626,1081,25.62,20230328,2210,-38.55,20230626,1080,25.74,20221227,1.79,N,255220,100,47 억,,1097869,N,N,0,N,00,N
20230811,130917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1368,-2,5,-0.15,60592588,44717,29.18,1370,1374,1317,1781,959,1370,1355.01,2.33,0,3967,1413,1391,1353,1331,1293,1402,1342,47,411,100,870,1,1,47093858,644,20.42,0.72,12,0.09,67.00,1900.00,2210,20230626,-38.10,1080,20221227,26.67,2210,-38.10,20230626,1081,26.55,20230328,2210,-38.10,20230626,1080,26.67,20221227,1.79,N,255220,100,47 억,,1097869,N,N,0,N,00,N
20230811,120909,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1371,1,2,0.07,48858758,36131,23.58,1370,1372,1317,1781,959,1370,1352.25,2.33,0,6740,1413,1391,1353,1331,1293,1402,1342,47,411,100,870,1,1,47093858,646,20.46,0.72,12,0.08,67.00,1900.00,2210,20230626,-37.96,1080,20221227,26.94,2210,-37.96,20230626,1081,26.83,20230328,2210,-37.96,20230626,1080,26.94,20221227,1.79,N,255220,100,47 억,,1097869,N,N,0,N,00,N
20230811,110910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1353,-17,5,-1.24,42192169,31248,20.39,1370,1370,1317,1781,959,1370,1350.21,2.33,0,7186,1413,1391,1353,1331,1293,1402,1342,47,411,100,870,1,1,47093858,637,20.19,0.71,12,0.07,67.00,1900.00,2210,20230626,-38.78,1080,20221227,25.28,2210,-38.78,20230626,1081,25.16,20230328,2210,-38.78,20230626,1080,25.28,20221227,1.79,N,255220,100,47 억,,1097869,N,N,0,N,00,N
20230811,100906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1364,-6,5,-0.44,36083694,26752,17.46,1370,1370,1317,1781,959,1370,1348.79,2.33,0,6812,1413,1391,1353,1331,1293,1402,1342,47,411,100,870,1,1,47093858,642,20.36,0.72,12,0.06,67.00,1900.00,2210,20230626,-38.28,1080,20221227,26.30,2210,-38.28,20230626,1081,26.18,20230328,2210,-38.28,20230626,1080,26.30,20221227,1.79,N,255220,100,47 억,,1097869,N,N,0,N,00,N
20230811,090917,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1352,-18,5,-1.31,10259568,7601,4.96,1370,1370,1317,1781,959,1370,1349.66,2.33,0,1521,1413,1391,1353,1331,1293,1402,1342,47,411,100,870,1,1,47093858,637,20.18,0.71,12,0.02,67.00,1900.00,2210,20230626,-38.82,1080,20221227,25.19,2210,-38.82,20230626,1081,25.07,20230328,2210,-38.82,20230626,1080,25.19,20221227,1.79,N,255220,100,47 억,,1097869,N,N,0,N,00,N
20230810,160907,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1370,19,2,1.41,205028468,152977,54.87,1346,1375,1315,1756,946,1351,1340.25,2.39,0,-41465,1478,1414,1326,1262,1174,1446,1294,47,405,100,860,1,1,47093858,645,20.45,0.72,12,0.32,67.00,1900.00,2210,20230626,-38.01,1080,20221227,26.85,2210,-38.01,20230626,1081,26.73,20230328,2210,-38.01,20230626,1080,26.85,20221227,1.77,N,255220,100,47 억,,1123799,N,N,0,N,00,N
20230810,150905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1362,11,2,0.81,186775296,139651,50.09,1346,1362,1315,1756,946,1351,1337.43,2.39,0,-35588,1478,1414,1326,1262,1174,1446,1294,47,405,100,860,1,1,47093858,641,20.33,0.72,12,0.30,67.00,1900.00,2210,20230626,-38.37,1080,20221227,26.11,2210,-38.37,20230626,1081,25.99,20230328,2210,-38.37,20230626,1080,26.11,20221227,1.77,N,255220,100,47 억,,1123799,N,N,0,N,00,N
20230810,140906,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1349,-2,5,-0.15,174988759,130951,46.97,1346,1357,1315,1756,946,1351,1336.28,2.39,0,-37132,1478,1414,1326,1262,1174,1446,1294,47,405,100,860,1,1,47093858,635,20.13,0.71,12,0.28,67.00,1900.00,2210,20230626,-38.96,1080,20221227,24.91,2210,-38.96,20230626,1081,24.79,20230328,2210,-38.96,20230626,1080,24.91,20221227,1.77,N,255220,100,47 억,,1123799,N,N,0,N,00,N
20230810,130857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1346,-5,5,-0.37,160871417,120467,43.21,1346,1357,1315,1756,946,1351,1335.38,2.39,0,-37463,1478,1414,1326,1262,1174,1446,1294,47,405,100,860,1,1,47093858,634,20.09,0.71,12,0.26,67.00,1900.00,2210,20230626,-39.10,1080,20221227,24.63,2210,-39.10,20230626,1081,24.51,20230328,2210,-39.10,20230626,1080,24.63,20221227,1.77,N,255220,100,47 억,,1123799,N,N,0,N,00,N
20230810,120914,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1349,-2,5,-0.15,148788888,111514,40.00,1346,1357,1315,1756,946,1351,1334.25,2.39,0,-39390,1478,1414,1326,1262,1174,1446,1294,47,405,100,860,1,1,47093858,635,20.13,0.71,12,0.24,67.00,1900.00,2210,20230626,-38.96,1080,20221227,24.91,2210,-38.96,20230626,1081,24.79,20230328,2210,-38.96,20230626,1080,24.91,20221227,1.77,N,255220,100,47 억,,1123799,N,N,0,N,00,N
20230810,110916,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1344,-7,5,-0.52,129894360,97458,34.96,1346,1357,1315,1756,946,1351,1332.80,2.39,0,-37589,1478,1414,1326,1262,1174,1446,1294,47,405,100,860,1,1,47093858,633,20.06,0.71,12,0.21,67.00,1900.00,2210,20230626,-39.19,1080,20221227,24.44,2210,-39.19,20230626,1081,24.33,20230328,2210,-39.19,20230626,1080,24.44,20221227,1.77,N,255220,100,47 억,,1123799,N,N,0,N,00,N
20230810,100910,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1350,-1,5,-0.07,115947273,87047,31.22,1346,1350,1315,1756,946,1351,1331.98,2.39,0,-38884,1478,1414,1326,1262,1174,1446,1294,47,405,100,860,1,1,47093858,636,20.15,0.71,12,0.18,67.00,1900.00,2210,20230626,-38.91,1080,20221227,25.00,2210,-38.91,20230626,1081,24.88,20230328,2210,-38.91,20230626,1080,25.00,20221227,1.77,N,255220,100,47 억,,1123799,N,N,0,N,00,N
20230810,090920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1332,-19,5,-1.41,12164590,9096,3.26,1346,1346,1322,1756,946,1351,1337.20,2.39,0,-2941,1478,1414,1326,1262,1174,1446,1294,47,405,100,860,1,1,47093858,627,19.88,0.70,12,0.02,67.00,1900.00,2210,20230626,-39.73,1080,20221227,23.33,2210,-39.73,20230626,1081,23.22,20230328,2210,-39.73,20230626,1080,23.33,20221227,1.77,N,255220,100,47 억,,1123799,N,N,0,N,00,N
20230809,160907,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1351,57,2,4.40,373653346,278297,202.05,1287,1390,1238,1682,906,1294,1342.67,2.35,0,-11431,1336,1315,1291,1270,1246,1325,1280,47,388,100,820,1,1,47093858,636,20.16,0.71,12,0.59,67.00,1900.00,2210,20230626,-38.87,1080,20221227,25.09,2210,-38.87,20230626,1081,24.98,20230328,2210,-38.87,20230626,1080,25.09,20221227,1.71,N,255220,100,47 억,,1108952,N,N,0,N,00,N
20230809,150856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1367,73,2,5.64,253736984,190961,138.64,1287,1375,1238,1682,906,1294,1328.83,2.35,0,-5170,1336,1315,1291,1270,1246,1325,1280,47,388,100,820,1,1,47093858,644,20.40,0.72,12,0.41,67.00,1900.00,2210,20230626,-38.14,1080,20221227,26.57,2210,-38.14,20230626,1081,26.46,20230328,2210,-38.14,20230626,1080,26.57,20221227,1.71,N,255220,100,47 억,,1108952,N,N,0,N,00,N
20230809,140853,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1328,34,2,2.63,143309994,108825,79.01,1287,1344,1238,1682,906,1294,1316.99,2.35,0,-5111,1336,1315,1291,1270,1246,1325,1280,47,388,100,820,1,1,47093858,625,19.82,0.70,12,0.23,67.00,1900.00,2210,20230626,-39.91,1080,20221227,22.96,2210,-39.91,20230626,1081,22.85,20230328,2210,-39.91,20230626,1080,22.96,20221227,1.71,N,255220,100,47 억,,1108952,N,N,0,N,00,N
20230809,130915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1341,47,2,3.63,129545369,98475,71.50,1287,1344,1238,1682,906,1294,1315.63,2.35,0,-1026,1336,1315,1291,1270,1246,1325,1280,47,388,100,820,1,1,47093858,632,20.01,0.71,12,0.21,67.00,1900.00,2210,20230626,-39.32,1080,20221227,24.17,2210,-39.32,20230626,1081,24.05,20230328,2210,-39.32,20230626,1080,24.17,20221227,1.71,N,255220,100,47 억,,1108952,N,N,0,N,00,N
20230809,120912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1322,28,2,2.16,110682955,84338,61.23,1287,1330,1238,1682,906,1294,1312.48,2.35,0,-412,1336,1315,1291,1270,1246,1325,1280,47,388,100,820,1,1,47093858,623,19.73,0.70,12,0.18,67.00,1900.00,2210,20230626,-40.18,1080,20221227,22.41,2210,-40.18,20230626,1081,22.29,20230328,2210,-40.18,20230626,1080,22.41,20221227,1.71,N,255220,100,47 억,,1108952,N,N,0,N,00,N
20230809,110905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1326,32,2,2.47,93668393,71492,51.91,1287,1327,1238,1682,906,1294,1310.31,2.35,0,-5540,1336,1315,1291,1270,1246,1325,1280,47,388,100,820,1,1,47093858,624,19.79,0.70,12,0.15,67.00,1900.00,2210,20230626,-40.00,1080,20221227,22.78,2210,-40.00,20230626,1081,22.66,20230328,2210,-40.00,20230626,1080,22.78,20221227,1.71,N,255220,100,47 억,,1108952,N,N,0,N,00,N
20230809,100854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1322,28,2,2.16,65601988,50223,36.46,1287,1326,1238,1682,906,1294,1306.34,2.35,0,-3452,1336,1315,1291,1270,1246,1325,1280,47,388,100,820,1,1,47093858,623,19.73,0.70,12,0.11,67.00,1900.00,2210,20230626,-40.18,1080,20221227,22.41,2210,-40.18,20230626,1081,22.29,20230328,2210,-40.18,20230626,1080,22.41,20221227,1.71,N,255220,100,47 억,,1108952,N,N,0,N,00,N
20230809,090858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,1,2,0.08,9911221,7750,5.63,1287,1305,1238,1682,906,1294,1277.82,2.35,0,-2737,1336,1315,1291,1270,1246,1325,1280,47,388,100,820,1,1,47093858,610,19.33,0.68,12,0.02,67.00,1900.00,2210,20230626,-41.40,1080,20221227,19.91,2210,-41.40,20230626,1081,19.80,20230328,2210,-41.40,20230626,1080,19.91,20221227,1.71,N,255220,100,47 억,,1108952,N,N,0,N,00,N
20230808,160915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1294,-1,5,-0.08,176790877,136959,112.21,1285,1312,1267,1683,907,1295,1290.79,2.37,0,-21419,1346,1320,1298,1272,1250,1309,1261,47,388,100,820,1,1,47093858,609,19.31,0.68,12,0.29,67.00,1900.00,2210,20230626,-41.45,1080,20221227,19.81,2210,-41.45,20230626,1081,19.70,20230328,2210,-41.45,20230626,1080,19.81,20221227,1.71,N,255220,100,47 억,,1117168,N,N,0,N,00,N
20230808,150903,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1283,-12,5,-0.93,162268894,125663,102.95,1285,1312,1267,1683,907,1295,1291.30,2.37,0,-21070,1346,1320,1298,1272,1250,1309,1261,47,388,100,820,1,1,47093858,604,19.15,0.68,12,0.27,67.00,1900.00,2210,20230626,-41.95,1080,20221227,18.80,2210,-41.95,20230626,1081,18.69,20230328,2210,-41.95,20230626,1080,18.80,20221227,1.71,N,255220,100,47 억,,1117168,N,N,0,N,00,N
20230808,140901,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1292,-3,5,-0.23,115063750,88788,72.74,1285,1312,1285,1683,907,1295,1295.94,2.37,0,-13149,1346,1320,1298,1272,1250,1309,1261,47,388,100,820,1,1,47093858,608,19.28,0.68,12,0.19,67.00,1900.00,2210,20230626,-41.54,1080,20221227,19.63,2210,-41.54,20230626,1081,19.52,20230328,2210,-41.54,20230626,1080,19.63,20221227,1.71,N,255220,100,47 억,,1117168,N,N,0,N,00,N
20230808,130852,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1291,-4,5,-0.31,90341831,69709,57.11,1285,1312,1285,1683,907,1295,1295.99,2.37,0,-7609,1346,1320,1298,1272,1250,1309,1261,47,388,100,820,1,1,47093858,608,19.27,0.68,12,0.15,67.00,1900.00,2210,20230626,-41.58,1080,20221227,19.54,2210,-41.58,20230626,1081,19.43,20230328,2210,-41.58,20230626,1080,19.54,20221227,1.71,N,255220,100,47 억,,1117168,N,N,0,N,00,N
20230808,120858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1292,-3,5,-0.23,77680285,59985,49.15,1285,1312,1285,1683,907,1295,1295.00,2.37,0,-6485,1346,1320,1298,1272,1250,1309,1261,47,388,100,820,1,1,47093858,608,19.28,0.68,12,0.13,67.00,1900.00,2210,20230626,-41.54,1080,20221227,19.63,2210,-41.54,20230626,1081,19.52,20230328,2210,-41.54,20230626,1080,19.63,20221227,1.71,N,255220,100,47 억,,1117168,N,N,0,N,00,N
20230808,110846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,0,3,0.00,72764497,56164,46.01,1285,1312,1285,1683,907,1295,1295.57,2.37,0,-4805,1346,1320,1298,1272,1250,1309,1261,47,388,100,820,1,1,47093858,610,19.33,0.68,12,0.12,67.00,1900.00,2210,20230626,-41.40,1080,20221227,19.91,2210,-41.40,20230626,1081,19.80,20230328,2210,-41.40,20230626,1080,19.91,20221227,1.71,N,255220,100,47 억,,1117168,N,N,0,N,00,N
20230808,100900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,0,3,0.00,44031009,33879,27.76,1285,1312,1285,1683,907,1295,1299.65,2.37,0,-3611,1346,1320,1298,1272,1250,1309,1261,47,388,100,820,1,1,47093858,610,19.33,0.68,12,0.07,67.00,1900.00,2210,20230626,-41.40,1080,20221227,19.91,2210,-41.40,20230626,1081,19.80,20230328,2210,-41.40,20230626,1080,19.91,20221227,1.71,N,255220,100,47 억,,1117168,N,N,0,N,00,N
20230808,090905,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1304,9,2,0.69,785940,607,0.50,1285,1305,1285,1683,907,1295,1294.79,2.37,0,-121,1346,1320,1298,1272,1250,1309,1261,47,388,100,820,1,1,47093858,614,19.46,0.69,12,0.00,67.00,1900.00,2210,20230626,-41.00,1080,20221227,20.74,2210,-41.00,20230626,1081,20.63,20230328,2210,-41.00,20230626,1080,20.74,20221227,1.71,N,255220,100,47 억,,1117168,N,N,0,N,00,N
20230807,160856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,0,3,0.00,153420743,117462,39.43,1322,1324,1276,1683,907,1295,1306.18,2.40,0,-24004,1344,1319,1280,1255,1216,1332,1268,47,388,100,820,1,1,47093858,610,19.33,0.68,12,0.25,67.00,1900.00,2210,20230626,-41.40,1080,20221227,19.91,2210,-41.40,20230626,1081,19.80,20230328,2210,-41.40,20230626,1080,19.91,20221227,1.75,N,255220,100,47 억,,1129895,N,N,0,N,00,N
20230807,150856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,10,2,0.77,142966021,109410,36.73,1322,1324,1276,1683,907,1295,1306.75,2.40,0,-23043,1344,1319,1280,1255,1216,1332,1268,47,388,100,820,1,1,47093858,615,19.48,0.69,12,0.23,67.00,1900.00,2210,20230626,-40.95,1080,20221227,20.83,2210,-40.95,20230626,1081,20.72,20230328,2210,-40.95,20230626,1080,20.83,20221227,1.75,N,255220,100,47 억,,1129895,N,N,0,N,00,N
20230807,140900,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1311,16,2,1.24,130399228,99791,33.50,1322,1324,1276,1683,907,1295,1306.78,2.40,0,-25956,1344,1319,1280,1255,1216,1332,1268,47,388,100,820,1,1,47093858,617,19.57,0.69,12,0.21,67.00,1900.00,2210,20230626,-40.68,1080,20221227,21.39,2210,-40.68,20230626,1081,21.28,20230328,2210,-40.68,20230626,1080,21.39,20221227,1.75,N,255220,100,47 억,,1129895,N,N,0,N,00,N
20230807,130851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1311,16,2,1.24,106959120,81849,27.48,1322,1324,1276,1683,907,1295,1306.86,2.40,0,-21641,1344,1319,1280,1255,1216,1332,1268,47,388,100,820,1,1,47093858,617,19.57,0.69,12,0.17,67.00,1900.00,2210,20230626,-40.68,1080,20221227,21.39,2210,-40.68,20230626,1081,21.28,20230328,2210,-40.68,20230626,1080,21.39,20221227,1.75,N,255220,100,47 억,,1129895,N,N,0,N,00,N
20230807,120850,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1311,16,2,1.24,90268891,69151,23.21,1322,1324,1276,1683,907,1295,1305.46,2.40,0,-20143,1344,1319,1280,1255,1216,1332,1268,47,388,100,820,1,1,47093858,617,19.57,0.69,12,0.15,67.00,1900.00,2210,20230626,-40.68,1080,20221227,21.39,2210,-40.68,20230626,1081,21.28,20230328,2210,-40.68,20230626,1080,21.39,20221227,1.75,N,255220,100,47 억,,1129895,N,N,0,N,00,N
20230807,110842,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,10,2,0.77,81525678,62450,20.96,1322,1324,1276,1683,907,1295,1305.54,2.40,0,-22193,1344,1319,1280,1255,1216,1332,1268,47,388,100,820,1,1,47093858,615,19.48,0.69,12,0.13,67.00,1900.00,2210,20230626,-40.95,1080,20221227,20.83,2210,-40.95,20230626,1081,20.72,20230328,2210,-40.95,20230626,1080,20.83,20221227,1.75,N,255220,100,47 억,,1129895,N,N,0,N,00,N
20230807,100854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1292,-3,5,-0.23,67113101,51385,17.25,1322,1324,1276,1683,907,1295,1306.19,2.40,0,-22778,1344,1319,1280,1255,1216,1332,1268,47,388,100,820,1,1,47093858,608,19.28,0.68,12,0.11,67.00,1900.00,2210,20230626,-41.54,1080,20221227,19.63,2210,-41.54,20230626,1081,19.52,20230328,2210,-41.54,20230626,1080,19.63,20221227,1.75,N,255220,100,47 억,,1129895,N,N,0,N,00,N
20230807,090851,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1311,16,2,1.24,51827676,39551,13.28,1322,1324,1276,1683,907,1295,1310.59,2.40,0,-16806,1344,1319,1280,1255,1216,1332,1268,47,388,100,820,1,1,47093858,617,19.57,0.69,12,0.08,67.00,1900.00,2210,20230626,-40.68,1080,20221227,21.39,2210,-40.68,20230626,1081,21.28,20230328,2210,-40.68,20230626,1080,21.39,20221227,1.75,N,255220,100,47 억,,1129895,N,N,0,N,00,N
20230804,160845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,20,2,1.57,370823119,290200,123.02,1252,1305,1241,1657,893,1275,1277.75,2.42,0,-40738,1325,1300,1266,1241,1207,1312,1253,47,382,100,810,1,1,47093858,610,19.33,0.68,12,0.62,67.00,1900.00,2210,20230626,-41.40,1080,20221227,19.91,2210,-41.40,20230626,1081,19.80,20230328,2210,-41.40,20230626,1080,19.91,20221227,1.76,N,255220,100,47 억,,1141868,N,N,0,N,00,N
20230804,150844,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,21,2,1.65,361348058,282876,119.91,1252,1305,1241,1657,893,1275,1277.41,2.42,0,-39220,1325,1300,1266,1241,1207,1312,1253,47,382,100,810,1,1,47093858,610,19.34,0.68,12,0.60,67.00,1900.00,2210,20230626,-41.36,1080,20221227,20.00,2210,-41.36,20230626,1081,19.89,20230328,2210,-41.36,20230626,1080,20.00,20221227,1.76,N,255220,100,47 억,,1141868,N,N,0,N,00,N
20230804,140857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,20,2,1.57,348741208,273176,115.80,1252,1305,1241,1657,893,1275,1276.62,2.42,0,-36140,1325,1300,1266,1241,1207,1312,1253,47,382,100,810,1,1,47093858,610,19.33,0.68,12,0.58,67.00,1900.00,2210,20230626,-41.40,1080,20221227,19.91,2210,-41.40,20230626,1081,19.80,20230328,2210,-41.40,20230626,1080,19.91,20221227,1.76,N,255220,100,47 억,,1141868,N,N,0,N,00,N
20230804,130841,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1294,19,2,1.49,328565934,257646,109.22,1252,1299,1241,1657,893,1275,1275.26,2.42,0,-37547,1325,1300,1266,1241,1207,1312,1253,47,382,100,810,1,1,47093858,609,19.31,0.68,12,0.55,67.00,1900.00,2210,20230626,-41.45,1080,20221227,19.81,2210,-41.45,20230626,1081,19.70,20230328,2210,-41.45,20230626,1080,19.81,20221227,1.76,N,255220,100,47 억,,1141868,N,N,0,N,00,N
20230804,120839,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1280,5,2,0.39,281461354,221012,93.69,1252,1291,1241,1657,893,1275,1273.51,2.42,0,-27715,1325,1300,1266,1241,1207,1312,1253,47,382,100,810,1,1,47093858,603,19.10,0.67,12,0.47,67.00,1900.00,2210,20230626,-42.08,1080,20221227,18.52,2210,-42.08,20230626,1081,18.41,20230328,2210,-42.08,20230626,1080,18.52,20221227,1.76,N,255220,100,47 억,,1141868,N,N,0,N,00,N
20230804,110849,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1273,-2,5,-0.16,257945812,202501,85.84,1252,1291,1241,1657,893,1275,1273.80,2.42,0,-16129,1325,1300,1266,1241,1207,1312,1253,47,382,100,810,1,1,47093858,600,19.00,0.67,12,0.43,67.00,1900.00,2210,20230626,-42.40,1080,20221227,17.87,2210,-42.40,20230626,1081,17.76,20230328,2210,-42.40,20230626,1080,17.87,20221227,1.76,N,255220,100,47 억,,1141868,N,N,0,N,00,N
20230804,100834,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1280,5,2,0.39,113430249,90103,38.20,1252,1284,1241,1657,893,1275,1258.90,2.42,0,5542,1325,1300,1266,1241,1207,1312,1253,47,382,100,810,1,1,47093858,603,19.10,0.67,12,0.19,67.00,1900.00,2210,20230626,-42.08,1080,20221227,18.52,2210,-42.08,20230626,1081,18.41,20230328,2210,-42.08,20230626,1080,18.52,20221227,1.76,N,255220,100,47 억,,1141868,N,N,0,N,00,N
20230804,090834,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1263,-12,5,-0.94,61279489,48979,20.76,1252,1269,1241,1657,893,1275,1251.14,2.42,0,1724,1325,1300,1266,1241,1207,1312,1253,47,382,100,810,1,1,47093858,595,18.85,0.66,12,0.10,67.00,1900.00,2210,20230626,-42.85,1080,20221227,16.94,2210,-42.85,20230626,1081,16.84,20230328,2210,-42.85,20230626,1080,16.94,20221227,1.76,N,255220,100,47 억,,1141868,N,N,0,N,00,N
20230803,160836,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1275,-16,5,-1.24,269922202,215710,118.58,1271,1291,1232,1678,904,1291,1250.89,2.46,0,-38555,1341,1315,1294,1268,1247,1305,1258,47,387,100,820,1,1,47093858,600,19.03,0.67,12,0.46,67.00,1900.00,2210,20230626,-42.31,1080,20221227,18.06,2210,-42.31,20230626,1081,17.95,20230328,2210,-42.31,20230626,1080,18.06,20221227,1.80,N,255220,100,47 억,,1160668,N,N,0,N,00,N
20230803,150843,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1262,-29,5,-2.25,208546647,167144,91.88,1271,1291,1232,1678,904,1291,1247.71,2.46,0,-45291,1341,1315,1294,1268,1247,1305,1258,47,387,100,820,1,1,47093858,594,18.84,0.66,12,0.35,67.00,1900.00,2210,20230626,-42.90,1080,20221227,16.85,2210,-42.90,20230626,1081,16.74,20230328,2210,-42.90,20230626,1080,16.85,20221227,1.80,N,255220,100,47 억,,1160668,N,N,0,N,00,N
20230803,140835,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1253,-38,5,-2.94,192117445,154099,84.71,1271,1291,1232,1678,904,1291,1246.71,2.46,0,-44531,1341,1315,1294,1268,1247,1305,1258,47,387,100,820,1,1,47093858,590,18.70,0.66,12,0.33,67.00,1900.00,2210,20230626,-43.30,1080,20221227,16.02,2210,-43.30,20230626,1081,15.91,20230328,2210,-43.30,20230626,1080,16.02,20221227,1.80,N,255220,100,47 억,,1160668,N,N,0,N,00,N
20230803,130838,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1247,-44,5,-3.41,178018658,142796,78.49,1271,1291,1232,1678,904,1291,1246.66,2.46,0,-46569,1341,1315,1294,1268,1247,1305,1258,47,387,100,820,1,1,47093858,587,18.61,0.66,12,0.30,67.00,1900.00,2210,20230626,-43.57,1080,20221227,15.46,2210,-43.57,20230626,1081,15.36,20230328,2210,-43.57,20230626,1080,15.46,20221227,1.80,N,255220,100,47 억,,1160668,N,N,0,N,00,N
20230803,120842,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1241,-50,5,-3.87,151375967,121337,66.70,1271,1291,1232,1678,904,1291,1247.57,2.46,0,-45127,1341,1315,1294,1268,1247,1305,1258,47,387,100,820,1,1,47093858,584,18.52,0.65,12,0.26,67.00,1900.00,2210,20230626,-43.85,1080,20221227,14.91,2210,-43.85,20230626,1081,14.80,20230328,2210,-43.85,20230626,1080,14.91,20221227,1.80,N,255220,100,47 억,,1160668,N,N,0,N,00,N
20230803,110831,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1240,-51,5,-3.95,122485705,97992,53.87,1271,1291,1237,1678,904,1291,1249.96,2.46,0,-39721,1341,1315,1294,1268,1247,1305,1258,47,387,100,820,1,1,47093858,584,18.51,0.65,12,0.21,67.00,1900.00,2210,20230626,-43.89,1080,20221227,14.81,2210,-43.89,20230626,1081,14.71,20230328,2210,-43.89,20230626,1080,14.81,20221227,1.80,N,255220,100,47 억,,1160668,N,N,0,N,00,N
20230803,100830,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1257,-34,5,-2.63,46308940,36746,20.20,1271,1291,1242,1678,904,1291,1260.24,2.46,0,-12560,1341,1315,1294,1268,1247,1305,1258,47,387,100,820,1,1,47093858,592,18.76,0.66,12,0.08,67.00,1900.00,2210,20230626,-43.12,1080,20221227,16.39,2210,-43.12,20230626,1081,16.28,20230328,2210,-43.12,20230626,1080,16.39,20221227,1.80,N,255220,100,47 억,,1160668,N,N,0,N,00,N
20230803,090831,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1281,-10,5,-0.77,18201407,14446,7.94,1271,1284,1242,1678,904,1291,1259.96,2.46,0,-5561,1341,1315,1294,1268,1247,1305,1258,47,387,100,820,1,1,47093858,603,19.12,0.67,12,0.03,67.00,1900.00,2210,20230626,-42.04,1080,20221227,18.61,2210,-42.04,20230626,1081,18.50,20230328,2210,-42.04,20230626,1080,18.61,20221227,1.80,N,255220,100,47 억,,1160668,N,N,0,N,00,N
20230802,160837,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1291,-28,5,-2.12,234914809,181672,103.22,1319,1320,1273,1714,924,1319,1293.07,2.50,0,-33912,1371,1344,1313,1286,1255,1329,1271,47,395,100,840,1,1,47093858,608,19.27,0.68,12,0.39,67.00,1900.00,2210,20230626,-41.58,1080,20221227,19.54,2210,-41.58,20230626,1081,19.43,20230328,2210,-41.58,20230626,1080,19.54,20221227,1.79,N,255220,100,47 억,,1176954,N,N,0,N,00,N
20230802,150848,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1278,-41,5,-3.11,221240207,171055,97.18,1319,1320,1273,1714,924,1319,1293.39,2.50,0,-37600,1371,1344,1313,1286,1255,1329,1271,47,395,100,840,1,1,47093858,602,19.07,0.67,12,0.36,67.00,1900.00,2210,20230626,-42.17,1080,20221227,18.33,2210,-42.17,20230626,1081,18.22,20230328,2210,-42.17,20230626,1080,18.33,20221227,1.79,N,255220,100,47 억,,1176954,N,N,0,N,00,N
20230802,140837,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1290,-29,5,-2.20,176210129,135902,77.21,1319,1320,1273,1714,924,1319,1296.60,2.50,0,-41072,1371,1344,1313,1286,1255,1329,1271,47,395,100,840,1,1,47093858,608,19.25,0.68,12,0.29,67.00,1900.00,2210,20230626,-41.63,1080,20221227,19.44,2210,-41.63,20230626,1081,19.33,20230328,2210,-41.63,20230626,1080,19.44,20221227,1.79,N,255220,100,47 억,,1176954,N,N,0,N,00,N
20230802,130832,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,-23,5,-1.74,120912713,92818,52.73,1319,1320,1288,1714,924,1319,1302.69,2.50,0,-30487,1371,1344,1313,1286,1255,1329,1271,47,395,100,840,1,1,47093858,610,19.34,0.68,12,0.20,67.00,1900.00,2210,20230626,-41.36,1080,20221227,20.00,2210,-41.36,20230626,1081,19.89,20230328,2210,-41.36,20230626,1080,20.00,20221227,1.79,N,255220,100,47 억,,1176954,N,N,0,N,00,N
20230802,120826,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1296,-23,5,-1.74,111827554,85807,48.75,1319,1320,1288,1714,924,1319,1303.25,2.50,0,-29278,1371,1344,1313,1286,1255,1329,1271,47,395,100,840,1,1,47093858,610,19.34,0.68,12,0.18,67.00,1900.00,2210,20230626,-41.36,1080,20221227,20.00,2210,-41.36,20230626,1081,19.89,20230328,2210,-41.36,20230626,1080,20.00,20221227,1.79,N,255220,100,47 억,,1176954,N,N,0,N,00,N
20230802,110829,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1307,-12,5,-0.91,61863710,47314,26.88,1319,1320,1298,1714,924,1319,1307.51,2.50,0,2240,1371,1344,1313,1286,1255,1329,1271,47,395,100,840,1,1,47093858,616,19.51,0.69,12,0.10,67.00,1900.00,2210,20230626,-40.86,1080,20221227,21.02,2210,-40.86,20230626,1081,20.91,20230328,2210,-40.86,20230626,1080,21.02,20221227,1.79,N,255220,100,47 억,,1176954,N,N,0,N,00,N
20230802,100831,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1311,-8,5,-0.61,47320840,36242,20.59,1319,1320,1298,1714,924,1319,1305.69,2.50,0,9290,1371,1344,1313,1286,1255,1329,1271,47,395,100,840,1,1,47093858,617,19.57,0.69,12,0.08,67.00,1900.00,2210,20230626,-40.68,1080,20221227,21.39,2210,-40.68,20230626,1081,21.28,20230328,2210,-40.68,20230626,1080,21.39,20221227,1.79,N,255220,100,47 억,,1176954,N,N,0,N,00,N
20230802,090830,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1300,-19,5,-1.44,26838881,20543,11.67,1319,1319,1298,1714,924,1319,1306.47,2.50,0,6915,1371,1344,1313,1286,1255,1329,1271,47,395,100,840,1,1,47093858,612,19.40,0.68,12,0.04,67.00,1900.00,2210,20230626,-41.18,1080,20221227,20.37,2210,-41.18,20230626,1081,20.26,20230328,2210,-41.18,20230626,1080,20.37,20221227,1.79,N,255220,100,47 억,,1176954,N,N,0,N,00,N
20230801,160829,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1319,12,2,0.92,226656433,172222,138.85,1324,1340,1282,1699,915,1307,1316.07,2.47,0,-3722,1373,1339,1315,1281,1257,1328,1270,47,392,100,830,1,1,47093858,621,19.69,0.69,12,0.37,67.00,1900.00,2210,20230626,-40.32,1080,20221227,22.13,2210,-40.32,20230626,1081,22.02,20230328,2210,-40.32,20230626,1080,22.13,20221227,1.83,N,255220,100,47 억,,1163687,N,N,0,N,00,N
20230801,150825,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1312,5,2,0.38,220833034,167791,135.28,1324,1340,1282,1699,915,1307,1316.12,2.47,0,-4771,1373,1339,1315,1281,1257,1328,1270,47,392,100,830,1,1,47093858,618,19.58,0.69,12,0.36,67.00,1900.00,2210,20230626,-40.63,1080,20221227,21.48,2210,-40.63,20230626,1081,21.37,20230328,2210,-40.63,20230626,1080,21.48,20221227,1.83,N,255220,100,47 억,,1163687,N,N,0,N,00,N
20230801,140841,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1311,4,2,0.31,213996863,162575,131.07,1324,1340,1282,1699,915,1307,1316.30,2.47,0,-6278,1373,1339,1315,1281,1257,1328,1270,47,392,100,830,1,1,47093858,617,19.57,0.69,12,0.35,67.00,1900.00,2210,20230626,-40.68,1080,20221227,21.39,2210,-40.68,20230626,1081,21.28,20230328,2210,-40.68,20230626,1080,21.39,20221227,1.83,N,255220,100,47 억,,1163687,N,N,0,N,00,N
20230801,130822,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1309,2,2,0.15,194691629,147781,119.14,1324,1340,1282,1699,915,1307,1317.43,2.47,0,-7547,1373,1339,1315,1281,1257,1328,1270,47,392,100,830,1,1,47093858,616,19.54,0.69,12,0.31,67.00,1900.00,2210,20230626,-40.77,1080,20221227,21.20,2210,-40.77,20230626,1081,21.09,20230328,2210,-40.77,20230626,1080,21.20,20221227,1.83,N,255220,100,47 억,,1163687,N,N,0,N,00,N
20230801,120823,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1318,11,2,0.84,177744742,134915,108.77,1324,1340,1282,1699,915,1307,1317.46,2.47,0,-6244,1373,1339,1315,1281,1257,1328,1270,47,392,100,830,1,1,47093858,621,19.67,0.69,12,0.29,67.00,1900.00,2210,20230626,-40.36,1080,20221227,22.04,2210,-40.36,20230626,1081,21.92,20230328,2210,-40.36,20230626,1080,22.04,20221227,1.83,N,255220,100,47 억,,1163687,N,N,0,N,00,N
20230801,110819,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1323,16,2,1.22,172450959,130904,105.54,1324,1340,1282,1699,915,1307,1317.38,2.47,0,-5195,1373,1339,1315,1281,1257,1328,1270,47,392,100,830,1,1,47093858,623,19.75,0.70,12,0.28,67.00,1900.00,2210,20230626,-40.14,1080,20221227,22.50,2210,-40.14,20230626,1081,22.39,20230328,2210,-40.14,20230626,1080,22.50,20221227,1.83,N,255220,100,47 억,,1163687,N,N,0,N,00,N
20230801,100824,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1337,30,2,2.30,160832213,122147,98.48,1324,1340,1282,1699,915,1307,1316.71,2.47,0,-4944,1373,1339,1315,1281,1257,1328,1270,47,392,100,830,1,1,47093858,630,19.96,0.70,12,0.26,67.00,1900.00,2210,20230626,-39.50,1080,20221227,23.80,2210,-39.50,20230626,1081,23.68,20230328,2210,-39.50,20230626,1080,23.80,20221227,1.83,N,255220,100,47 억,,1163687,N,N,0,N,00,N
20230801,090817,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1308,1,2,0.08,78829123,59955,48.34,1324,1324,1289,1699,915,1307,1314.80,2.47,0,-6260,1373,1339,1315,1281,1257,1328,1270,47,392,100,830,1,1,47093858,616,19.52,0.69,12,0.13,67.00,1900.00,2210,20230626,-40.81,1080,20221227,21.11,2210,-40.81,20230626,1081,21.00,20230328,2210,-40.81,20230626,1080,21.11,20221227,1.83,N,255220,100,47 억,,1163687,N,N,0,N,00,N