KissMeData/255220/price/prices-20240701.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
20240731,161049,53,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,3520,260,2,7.98,132760765125,36026177,187.77,3670,4005,3305,4235,2285,3260,3685.22,3.61,0,187068,3713,3486,3158,2931,2603,3600,3045,91,975,100,0,5,1,91176228,3209,-6.02,3.07,12,39.51,-585.00,1146.00,4005,20240731,-12.11,938,20230925,275.27,4005,-12.11,20240731,1212,190.43,20240125,4005,-12.11,20240731,1051,234.92,20230925,1.99,N,255220,100,91 억,,3290944,N,N,0,N,02,N
20240731,151106,53,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,3445,185,2,5.67,130730042075,35444311,184.74,3670,4005,3305,4235,2285,3260,3688.32,3.61,0,116929,3713,3486,3158,2931,2603,3600,3045,91,975,100,0,5,1,91176228,3141,-5.89,3.01,12,38.87,-585.00,1146.00,4005,20240731,-13.98,938,20230925,267.27,4005,-13.98,20240731,1212,184.24,20240125,4005,-13.98,20240731,1051,227.78,20230925,1.99,N,255220,100,91 억,,3290944,N,N,0,N,02,N
20240731,141104,53,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,3460,200,2,6.13,118009039595,31715157,165.30,3670,4005,3390,4235,2285,3260,3720.90,3.61,0,-182756,3713,3486,3158,2931,2603,3600,3045,91,975,100,0,5,1,91176228,3155,-5.91,3.02,12,34.78,-585.00,1146.00,4005,20240731,-13.61,938,20230925,268.87,4005,-13.61,20240731,1212,185.48,20240125,4005,-13.61,20240731,1051,229.21,20230925,1.99,N,255220,100,91 억,,3290944,N,N,0,N,02,N
20240731,131100,53,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,3770,510,2,15.64,106331868140,28450355,148.29,3670,4005,3390,4235,2285,3260,3737.45,3.61,0,63391,3713,3486,3158,2931,2603,3600,3045,91,975,100,0,5,1,91176228,3437,-6.44,3.29,12,31.20,-585.00,1146.00,4005,20240731,-5.87,938,20230925,301.92,4005,-5.87,20240731,1212,211.06,20240125,4005,-5.87,20240731,1051,258.71,20230925,1.99,N,255220,100,91 억,,3290944,N,N,0,N,02,N
20240731,121059,53,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,3760,500,2,15.34,101861791655,27260662,142.09,3670,4005,3390,4235,2285,3260,3736.59,3.61,0,28328,3713,3486,3158,2931,2603,3600,3045,91,975,100,0,5,1,91176228,3428,-6.43,3.28,12,29.90,-585.00,1146.00,4005,20240731,-6.12,938,20230925,300.85,4005,-6.12,20240731,1212,210.23,20240125,4005,-6.12,20240731,1051,257.75,20230925,1.99,N,255220,100,91 억,,3290944,N,N,0,N,02,N
20240731,111103,53,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,3775,515,2,15.80,96594405765,25864019,134.81,3670,4005,3390,4235,2285,3260,3734.70,3.61,0,-77296,3713,3486,3158,2931,2603,3600,3045,91,975,100,0,5,1,91176228,3442,-6.45,3.29,12,28.37,-585.00,1146.00,4005,20240731,-5.74,938,20230925,302.45,4005,-5.74,20240731,1212,211.47,20240125,4005,-5.74,20240731,1051,259.18,20230925,1.99,N,255220,100,91 억,,3290944,N,N,0,N,02,N
20240731,101058,53,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,3810,550,2,16.87,59134483860,16153826,84.20,3670,3885,3390,4235,2285,3260,3660.71,3.61,0,-44423,3713,3486,3158,2931,2603,3600,3045,91,975,100,0,5,1,91176228,3474,-6.51,3.32,12,17.72,-585.00,1146.00,3885,20240731,-1.93,938,20230925,306.18,3885,-1.93,20240731,1212,214.36,20240125,3885,-1.93,20240731,1051,262.51,20230925,1.99,N,255220,100,91 억,,3290944,N,N,0,N,02,N
20240731,091059,53,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,3540,280,2,8.59,22482359745,6130911,31.95,3670,3885,3465,4235,2285,3260,3667.05,3.61,0,-530698,3713,3486,3158,2931,2603,3600,3045,91,975,100,0,5,1,91176228,3228,-6.05,3.09,12,6.72,-585.00,1146.00,3885,20240731,-8.88,938,20230925,277.40,3885,-8.88,20240731,1212,192.08,20240125,3885,-8.88,20240731,1051,236.82,20230925,1.99,N,255220,100,91 억,,3290944,N,N,0,N,02,N
20240730,161031,53,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,3260,320,2,10.88,56612413265,18032545,149.08,2990,3385,2830,3820,2060,2940,3139.34,3.65,0,-53977,3183,3061,2918,2796,2653,3122,2857,91,880,100,0,5,1,91176228,2972,-5.57,2.84,12,19.78,-585.00,1146.00,3385,20240730,-3.69,938,20230925,247.55,3385,-3.69,20240730,1212,168.98,20240125,3385,-3.69,20240730,1051,210.18,20230925,2.02,N,255220,100,91 억,,3330017,N,N,0,N,02,N
20240730,151054,53,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,3225,285,2,9.69,54686754035,17437206,144.16,2990,3385,2830,3820,2060,2940,3136.30,3.65,0,-68322,3183,3061,2918,2796,2653,3122,2857,91,880,100,0,5,1,91176228,2940,-5.51,2.81,12,19.12,-585.00,1146.00,3385,20240730,-4.73,938,20230925,243.82,3385,-4.73,20240730,1212,166.09,20240125,3385,-4.73,20240730,1051,206.85,20230925,2.02,N,255220,100,91 억,,3330017,N,N,0,N,02,N
20240730,141040,53,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,3165,225,2,7.65,47407449015,15185633,125.55,2990,3385,2830,3820,2060,2940,3121.96,3.65,0,-231882,3183,3061,2918,2796,2653,3122,2857,91,880,100,0,5,1,91176228,2886,-5.41,2.76,12,16.66,-585.00,1146.00,3385,20240730,-6.50,938,20230925,237.42,3385,-6.50,20240730,1212,161.14,20240125,3385,-6.50,20240730,1051,201.14,20230925,2.02,N,255220,100,91 억,,3330017,N,N,0,N,02,N
20240730,131044,53,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,3195,255,2,8.67,38983532405,12545257,103.72,2990,3385,2830,3820,2060,2940,3107.54,3.65,0,-393139,3183,3061,2918,2796,2653,3122,2857,91,880,100,0,5,1,91176228,2913,-5.46,2.79,12,13.76,-585.00,1146.00,3385,20240730,-5.61,938,20230925,240.62,3385,-5.61,20240730,1212,163.61,20240125,3385,-5.61,20240730,1051,204.00,20230925,2.02,N,255220,100,91 억,,3330017,N,N,0,N,02,N
20240730,121036,53,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,3050,110,2,3.74,17547792035,5873000,48.55,2990,3135,2830,3820,2060,2940,2987.94,3.65,0,-353154,3183,3061,2918,2796,2653,3122,2857,91,880,100,0,5,1,91176228,2781,-5.21,2.66,12,6.44,-585.00,1146.00,3135,20240730,-2.71,938,20230925,225.16,3135,-2.71,20240730,1212,151.65,20240125,3135,-2.71,20240730,1051,190.20,20230925,2.02,N,255220,100,91 억,,3330017,N,N,0,N,02,N
20240730,111042,53,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,3000,60,2,2.04,14629446980,4908149,40.58,2990,3135,2830,3820,2060,2940,2980.71,3.65,0,-500439,3183,3061,2918,2796,2653,3122,2857,91,880,100,0,5,1,91176228,2735,-5.13,2.62,12,5.38,-585.00,1146.00,3135,20240730,-4.31,938,20230925,219.83,3135,-4.31,20240730,1212,147.52,20240125,3135,-4.31,20240730,1051,185.44,20230925,2.02,N,255220,100,91 억,,3330017,N,N,0,N,02,N
20240730,101053,53,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2980,40,2,1.36,12619515535,4236469,35.02,2990,3135,2830,3820,2060,2940,2978.86,3.65,0,-572078,3183,3061,2918,2796,2653,3122,2857,91,880,100,0,5,1,91176228,2717,-5.09,2.60,12,4.65,-585.00,1146.00,3135,20240730,-4.94,938,20230925,217.70,3135,-4.94,20240730,1212,145.87,20240125,3135,-4.94,20240730,1051,183.54,20230925,2.02,N,255220,100,91 억,,3330017,N,N,0,N,02,N
20240730,091056,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2925,-15,5,-0.51,2994311275,1029401,8.51,2990,2995,2830,3820,2060,2940,2908.54,3.65,0,-371344,3183,3061,2918,2796,2653,3122,2857,91,880,100,0,5,1,91176228,2667,-5.00,2.55,12,1.13,-585.00,1146.00,3050,20240726,-4.10,938,20230925,211.83,3050,-4.10,20240726,1212,141.34,20240125,3050,-4.10,20240726,1051,178.31,20230925,2.02,N,255220,100,91 억,,3330017,N,N,0,N,02,N
20240729,161030,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2940,10,2,0.34,34305952895,11733118,24.89,2800,3040,2775,3805,2055,2930,2923.81,2.72,0,875959,3233,3081,2898,2746,2563,3157,2822,91,875,100,1750,5,1,91176228,2681,-5.03,2.57,12,12.87,-585.00,1146.00,3050,20240726,-3.61,938,20230925,213.43,3050,-3.61,20240726,1212,142.57,20240125,3050,-3.61,20240726,1051,179.73,20230925,2.24,N,255220,100,91 억,,2483504,N,N,0,N,01,N
20240729,151046,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2940,10,2,0.34,33157640805,11342946,24.07,2800,3040,2775,3805,2055,2930,2923.19,2.72,0,854765,3233,3081,2898,2746,2563,3157,2822,91,875,100,1750,5,1,91176228,2681,-5.03,2.57,12,12.44,-585.00,1146.00,3050,20240726,-3.61,938,20230925,213.43,3050,-3.61,20240726,1212,142.57,20240125,3050,-3.61,20240726,1051,179.73,20230925,2.24,N,255220,100,91 억,,2483504,N,N,0,N,01,N
20240729,141053,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3000,70,2,2.39,30004737530,10280410,21.81,2800,3040,2775,3805,2055,2930,2918.63,2.72,0,845671,3233,3081,2898,2746,2563,3157,2822,91,875,100,1750,5,1,91176228,2735,-5.13,2.62,12,11.28,-585.00,1146.00,3050,20240726,-1.64,938,20230925,219.83,3050,-1.64,20240726,1212,147.52,20240125,3050,-1.64,20240726,1051,185.44,20230925,2.24,N,255220,100,91 억,,2483504,N,N,0,N,01,N
20240729,131049,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2950,20,2,0.68,25563711260,8791653,18.65,2800,3000,2775,3805,2055,2930,2907.71,2.72,0,616577,3233,3081,2898,2746,2563,3157,2822,91,875,100,1750,5,1,91176228,2690,-5.04,2.57,12,9.64,-585.00,1146.00,3050,20240726,-3.28,938,20230925,214.50,3050,-3.28,20240726,1212,143.40,20240125,3050,-3.28,20240726,1051,180.69,20230925,2.24,N,255220,100,91 억,,2483504,N,N,0,N,01,N
20240729,121049,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2940,10,2,0.34,23546524020,8106620,17.20,2800,3000,2775,3805,2055,2930,2904.59,2.72,0,481489,3233,3081,2898,2746,2563,3157,2822,91,875,100,1750,5,1,91176228,2681,-5.03,2.57,12,8.89,-585.00,1146.00,3050,20240726,-3.61,938,20230925,213.43,3050,-3.61,20240726,1212,142.57,20240125,3050,-3.61,20240726,1051,179.73,20230925,2.24,N,255220,100,91 억,,2483504,N,N,0,N,01,N
20240729,111039,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2915,-15,5,-0.51,21640272430,7452264,15.81,2800,3000,2775,3805,2055,2930,2903.83,2.72,0,396873,3233,3081,2898,2746,2563,3157,2822,91,875,100,1750,5,1,91176228,2658,-4.98,2.54,12,8.17,-585.00,1146.00,3050,20240726,-4.43,938,20230925,210.77,3050,-4.43,20240726,1212,140.51,20240125,3050,-4.43,20240726,1051,177.35,20230925,2.24,N,255220,100,91 억,,2483504,N,N,0,N,01,N
20240729,101037,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2950,20,2,0.68,17024283510,5876544,12.47,2800,3000,2775,3805,2055,2930,2896.96,2.72,0,598501,3233,3081,2898,2746,2563,3157,2822,91,875,100,1750,5,1,91176228,2690,-5.04,2.57,12,6.45,-585.00,1146.00,3050,20240726,-3.28,938,20230925,214.50,3050,-3.28,20240726,1212,143.40,20240125,3050,-3.28,20240726,1051,180.69,20230925,2.24,N,255220,100,91 억,,2483504,N,N,0,N,01,N
20240729,091035,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2830,-100,5,-3.41,5245140230,1858066,3.94,2800,2885,2775,3805,2055,2930,2822.57,2.72,0,164040,3233,3081,2898,2746,2563,3157,2822,91,875,100,1750,5,1,91176228,2580,-4.84,2.47,12,2.04,-585.00,1146.00,3050,20240726,-7.21,938,20230925,201.71,3050,-7.21,20240726,1212,133.50,20240125,3050,-7.21,20240726,1051,169.27,20230925,2.24,N,255220,100,91 억,,2483504,N,N,0,N,01,N
20240726,161019,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2930,135,2,4.83,134921339960,46607483,61.77,2795,3050,2715,3630,1960,2795,2894.83,2.44,0,235078,3178,2986,2603,2411,2028,3082,2507,91,835,100,1670,5,1,91176228,2671,-5.01,2.56,12,51.12,-585.00,1146.00,3050,20240726,-3.93,938,20230925,212.37,3050,-3.93,20240726,1212,141.75,20240125,3050,-3.93,20240726,1051,178.78,20230925,2.06,N,255220,100,91 억,,2222957,N,N,0,N,00,N
20240726,151030,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2980,185,2,6.62,130690659605,45172408,59.87,2795,3050,2715,3630,1960,2795,2893.15,2.44,0,275787,3178,2986,2603,2411,2028,3082,2507,91,835,100,1670,5,1,91176228,2717,-5.09,2.60,12,49.54,-585.00,1146.00,3050,20240726,-2.30,938,20230925,217.70,3050,-2.30,20240726,1212,145.87,20240125,3050,-2.30,20240726,1051,183.54,20230925,2.06,N,255220,100,91 억,,2222957,N,N,0,N,00,N
20240726,141031,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2995,200,2,7.16,117657993520,40805244,54.08,2795,3050,2715,3630,1960,2795,2883.40,2.44,0,250575,3178,2986,2603,2411,2028,3082,2507,91,835,100,1670,5,1,91176228,2731,-5.12,2.61,12,44.75,-585.00,1146.00,3050,20240726,-1.80,938,20230925,219.30,3050,-1.80,20240726,1212,147.11,20240125,3050,-1.80,20240726,1051,184.97,20230925,2.06,N,255220,100,91 억,,2222957,N,N,0,N,00,N
20240726,131031,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2890,95,2,3.40,86246281065,30198299,40.02,2795,2980,2715,3630,1960,2795,2856.00,2.44,0,184720,3178,2986,2603,2411,2028,3082,2507,91,835,100,1670,5,1,91176228,2635,-4.94,2.52,12,33.12,-585.00,1146.00,2980,20240726,-3.02,938,20230925,208.10,2980,-3.02,20240726,1212,138.45,20240125,2980,-3.02,20240726,1051,174.98,20230925,2.06,N,255220,100,91 억,,2222957,N,N,0,N,00,N
20240726,121035,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2870,75,2,2.68,82798459705,29002649,38.44,2795,2980,2715,3630,1960,2795,2854.86,2.44,0,188613,3178,2986,2603,2411,2028,3082,2507,91,835,100,1670,5,1,91176228,2617,-4.91,2.50,12,31.81,-585.00,1146.00,2980,20240726,-3.69,938,20230925,205.97,2980,-3.69,20240726,1212,136.80,20240125,2980,-3.69,20240726,1051,173.07,20230925,2.06,N,255220,100,91 억,,2222957,N,N,0,N,00,N
20240726,111036,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2855,60,2,2.15,75094466915,26337291,34.90,2795,2980,2715,3630,1960,2795,2851.26,2.44,0,116272,3178,2986,2603,2411,2028,3082,2507,91,835,100,1670,5,1,91176228,2603,-4.88,2.49,12,28.89,-585.00,1146.00,2980,20240726,-4.19,938,20230925,204.37,2980,-4.19,20240726,1212,135.56,20240125,2980,-4.19,20240726,1051,171.65,20230925,2.06,N,255220,100,91 억,,2222957,N,N,0,N,00,N
20240726,101028,57,100.00,KOSDAQ,신고가,비금속,N,N,N,N, ,N,2845,50,2,1.79,67691429960,23739754,31.46,2795,2980,2715,3630,1960,2795,2851.40,2.44,0,-201170,3178,2986,2603,2411,2028,3082,2507,91,835,100,1670,5,1,91176228,2594,-4.86,2.48,12,26.04,-585.00,1146.00,2980,20240726,-4.53,938,20230925,203.30,2980,-4.53,20240726,1212,134.74,20240125,2980,-4.53,20240726,1051,170.69,20230925,2.06,N,255220,100,91 억,,2222957,N,N,0,N,00,N
20240726,091027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2790,-5,5,-0.18,17574416770,6293007,8.34,2795,2850,2715,3630,1960,2795,2792.69,2.44,0,-125352,3178,2986,2603,2411,2028,3082,2507,91,835,100,1670,5,1,91176228,2544,-4.77,2.43,12,6.90,-585.00,1146.00,2850,20240726,-2.11,938,20230925,197.44,2850,-2.11,20240726,1212,130.20,20240125,2865,-2.62,20240318,1051,165.46,20230925,2.06,N,255220,100,91 억,,2222957,N,N,0,N,00,N
20240725,161027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2795,645,1,30.00,191632231075,74028825,607.99,2325,2795,2220,2795,1505,2150,2588.44,2.37,0,-65526,2440,2295,2210,2065,1980,2252,2022,91,645,100,1290,5,1,91176228,2548,-4.78,2.44,12,81.19,-585.00,1146.00,2795,20240725,0.00,938,20230925,197.97,2795,0.00,20240725,1212,130.61,20240125,2865,-2.44,20240318,1051,165.94,20230925,1.89,N,255220,100,91 억,,2161040,N,N,0,N,00,N
20240725,151040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2725,575,2,26.74,182923549205,70871590,582.06,2325,2795,2220,2795,1505,2150,2581.06,2.37,0,8549,2440,2295,2210,2065,1980,2252,2022,91,645,100,1290,5,1,91176228,2485,-4.66,2.38,12,77.73,-585.00,1146.00,2795,20240725,-2.50,938,20230925,190.51,2795,-2.50,20240725,1212,124.83,20240125,2865,-4.89,20240318,1051,159.28,20230925,1.89,N,255220,100,91 억,,2161040,N,N,0,N,00,N
20240725,141034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2750,600,2,27.91,159667663620,62322558,511.85,2325,2795,2220,2795,1505,2150,2561.96,2.37,0,188438,2440,2295,2210,2065,1980,2252,2022,91,645,100,1290,5,1,91176228,2507,-4.70,2.40,12,68.35,-585.00,1146.00,2795,20240725,-1.61,938,20230925,193.18,2795,-1.61,20240725,1212,126.90,20240125,2865,-4.01,20240318,1051,161.66,20230925,1.89,N,255220,100,91 억,,2161040,N,N,0,N,00,N
20240725,131027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2760,610,2,28.37,128482399965,50961489,418.54,2325,2795,2220,2795,1505,2150,2521.17,2.37,0,-527417,2440,2295,2210,2065,1980,2252,2022,91,645,100,1290,5,1,91176228,2516,-4.72,2.41,12,55.89,-585.00,1146.00,2795,20240725,-1.25,938,20230925,194.24,2795,-1.25,20240725,1212,127.72,20240125,2865,-3.66,20240318,1051,162.61,20230925,1.89,N,255220,100,91 억,,2161040,N,N,0,N,00,N
20240725,121033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2400,250,2,11.63,58953735085,25090773,206.07,2325,2465,2220,2795,1505,2150,2349.62,2.37,0,-826115,2440,2295,2210,2065,1980,2252,2022,91,645,100,1290,5,1,91176228,2188,-4.10,2.09,12,27.52,-585.00,1146.00,2557,20240318,-6.14,938,20230925,155.86,2557,-6.14,20240318,1212,98.02,20240125,2865,-16.23,20240318,1051,128.35,20230925,1.89,N,255220,100,91 억,,2161040,N,N,0,N,00,N
20240725,111030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2375,225,2,10.47,52773053445,22460003,184.46,2325,2465,2220,2795,1505,2150,2349.65,2.37,0,-1406258,2440,2295,2210,2065,1980,2252,2022,91,645,100,1290,5,1,91176228,2165,-4.06,2.07,12,24.63,-585.00,1146.00,2557,20240318,-7.12,938,20230925,153.20,2557,-7.12,20240318,1212,95.96,20240125,2865,-17.10,20240318,1051,125.98,20230925,1.89,N,255220,100,91 억,,2161040,N,N,0,N,00,N
20240725,101025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2370,220,2,10.23,41350843330,17641385,144.89,2325,2465,2220,2795,1505,2150,2343.97,2.37,0,-1366363,2440,2295,2210,2065,1980,2252,2022,91,645,100,1290,5,1,91176228,2161,-4.05,2.07,12,19.35,-585.00,1146.00,2557,20240318,-7.31,938,20230925,152.67,2557,-7.31,20240318,1212,95.54,20240125,2865,-17.28,20240318,1051,125.50,20230925,1.89,N,255220,100,91 억,,2161040,N,N,0,N,00,N
20240725,091019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2420,270,2,12.56,21882483765,9253170,76.00,2325,2465,2265,2795,1505,2150,2364.86,2.37,0,-849960,2440,2295,2210,2065,1980,2252,2022,91,645,100,1290,5,1,91176228,2206,-4.14,2.11,12,10.15,-585.00,1146.00,2557,20240318,-5.36,938,20230925,158.00,2557,-5.36,20240318,1212,99.67,20240125,2865,-15.53,20240318,1051,130.26,20230925,1.89,N,255220,100,91 억,,2161040,N,N,0,N,00,N
20240724,161020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2150,-275,5,-11.34,23340760070,10469762,48.28,2325,2355,2125,3150,1700,2425,2229.76,2.47,0,-121446,2675,2550,2305,2180,1935,2612,2242,91,725,100,1450,5,1,91176228,1960,-3.68,1.88,12,11.48,-585.00,1146.00,2557,20240318,-15.92,938,20230925,129.21,2557,-15.92,20240318,1212,77.39,20240125,2865,-24.96,20240318,1051,104.57,20230925,2.01,N,255220,100,91 억,,2252236,N,N,0,N,00,N
20240724,151035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2155,-270,5,-11.13,22206868415,9943883,45.85,2325,2355,2125,3150,1700,2425,2233.17,2.47,0,-170647,2675,2550,2305,2180,1935,2612,2242,91,725,100,1450,5,1,91176228,1965,-3.68,1.88,12,10.91,-585.00,1146.00,2557,20240318,-15.72,938,20230925,129.74,2557,-15.72,20240318,1212,77.81,20240125,2865,-24.78,20240318,1051,105.04,20230925,2.01,N,255220,100,91 억,,2252236,N,N,0,N,00,N
20240724,141029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2155,-270,5,-11.13,19826341350,8844216,40.78,2325,2355,2140,3150,1700,2425,2241.68,2.47,0,-130392,2675,2550,2305,2180,1935,2612,2242,91,725,100,1450,5,1,91176228,1965,-3.68,1.88,12,9.70,-585.00,1146.00,2557,20240318,-15.72,938,20230925,129.74,2557,-15.72,20240318,1212,77.81,20240125,2865,-24.78,20240318,1051,105.04,20230925,2.01,N,255220,100,91 억,,2252236,N,N,0,N,00,N
20240724,131035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2235,-190,5,-7.84,16524736170,7330933,33.80,2325,2355,2145,3150,1700,2425,2254.05,2.47,0,-53778,2675,2550,2305,2180,1935,2612,2242,91,725,100,1450,5,1,91176228,2038,-3.82,1.95,12,8.04,-585.00,1146.00,2557,20240318,-12.59,938,20230925,138.27,2557,-12.59,20240318,1212,84.41,20240125,2865,-21.99,20240318,1051,112.65,20230925,2.01,N,255220,100,91 억,,2252236,N,N,0,N,00,N
20240724,121034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2215,-210,5,-8.66,15205822760,6739193,31.07,2325,2355,2145,3150,1700,2425,2256.27,2.47,0,101742,2675,2550,2305,2180,1935,2612,2242,91,725,100,1450,5,1,91176228,2020,-3.79,1.93,12,7.39,-585.00,1146.00,2557,20240318,-13.38,938,20230925,136.14,2557,-13.38,20240318,1212,82.76,20240125,2865,-22.69,20240318,1051,110.75,20230925,2.01,N,255220,100,91 억,,2252236,N,N,0,N,00,N
20240724,111030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2245,-180,5,-7.42,13487911295,5962168,27.49,2325,2355,2145,3150,1700,2425,2262.18,2.47,0,168742,2675,2550,2305,2180,1935,2612,2242,91,725,100,1450,5,1,91176228,2047,-3.84,1.96,12,6.54,-585.00,1146.00,2557,20240318,-12.20,938,20230925,139.34,2557,-12.20,20240318,1212,85.23,20240125,2865,-21.64,20240318,1051,113.61,20230925,2.01,N,255220,100,91 억,,2252236,N,N,0,N,00,N
20240724,101057,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2265,-160,5,-6.60,9612561085,4227748,19.49,2325,2355,2145,3150,1700,2425,2273.60,2.47,0,-96855,2675,2550,2305,2180,1935,2612,2242,91,725,100,1450,5,1,91176228,2065,-3.87,1.98,12,4.64,-585.00,1146.00,2557,20240318,-11.42,938,20230925,141.47,2557,-11.42,20240318,1212,86.88,20240125,2865,-20.94,20240318,1051,115.51,20230925,2.01,N,255220,100,91 억,,2252236,N,N,0,N,00,N
20240724,091021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2280,-145,5,-5.98,4763812070,2108132,9.72,2325,2325,2145,3150,1700,2425,2259.54,2.47,0,-8292,2675,2550,2305,2180,1935,2612,2242,91,725,100,1450,5,1,91176228,2079,-3.90,1.99,12,2.31,-585.00,1146.00,2557,20240318,-10.83,938,20230925,143.07,2557,-10.83,20240318,1212,88.12,20240125,2865,-20.42,20240318,1051,116.94,20230925,2.01,N,255220,100,91 억,,2252236,N,N,0,N,00,N
20240723,161015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2425,175,2,7.78,48553433190,21415849,364.11,2110,2430,2060,2925,1575,2250,2266.89,2.69,0,-396227,2376,2312,2186,2122,1996,2345,2155,91,675,100,1350,5,1,91176228,2211,-4.15,2.12,12,23.49,-585.00,1146.00,2557,20240318,-5.16,938,20230925,158.53,2557,-5.16,20240318,1212,100.08,20240125,2865,-15.36,20240318,1051,130.73,20230925,1.98,N,255220,100,91 억,,2453340,N,N,0,N,00,N
20240723,151039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2370,120,2,5.33,45331761155,20077117,341.35,2110,2430,2060,2925,1575,2250,2257.89,2.69,0,-415129,2376,2312,2186,2122,1996,2345,2155,91,675,100,1350,5,1,91176228,2161,-4.05,2.07,12,22.02,-585.00,1146.00,2557,20240318,-7.31,938,20230925,152.67,2557,-7.31,20240318,1212,95.54,20240125,2865,-17.28,20240318,1051,125.50,20230925,1.98,N,255220,100,91 억,,2453340,N,N,0,N,00,N
20240723,141017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2280,30,2,1.33,35768560925,16020550,272.38,2110,2400,2060,2925,1575,2250,2232.65,2.69,0,-917432,2376,2312,2186,2122,1996,2345,2155,91,675,100,1350,5,1,91176228,2079,-3.90,1.99,12,17.57,-585.00,1146.00,2557,20240318,-10.83,938,20230925,143.07,2557,-10.83,20240318,1212,88.12,20240125,2865,-20.42,20240318,1051,116.94,20230925,1.98,N,255220,100,91 억,,2453340,N,N,0,N,00,N
20240723,131014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2255,5,2,0.22,18497641070,8541881,145.23,2110,2255,2060,2925,1575,2250,2165.37,2.69,0,-392418,2376,2312,2186,2122,1996,2345,2155,91,675,100,1350,5,1,91176228,2056,-3.85,1.97,12,9.37,-585.00,1146.00,2557,20240318,-11.81,938,20230925,140.41,2557,-11.81,20240318,1212,86.06,20240125,2865,-21.29,20240318,1051,114.56,20230925,1.98,N,255220,100,91 억,,2453340,N,N,0,N,00,N
20240723,121021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2200,-50,5,-2.22,16757683485,7757256,131.89,2110,2255,2060,2925,1575,2250,2160.08,2.69,0,-459682,2376,2312,2186,2122,1996,2345,2155,91,675,100,1350,5,1,91176228,2006,-3.76,1.92,12,8.51,-585.00,1146.00,2557,20240318,-13.96,938,20230925,134.54,2557,-13.96,20240318,1212,81.52,20240125,2865,-23.21,20240318,1051,109.32,20230925,1.98,N,255220,100,91 억,,2453340,N,N,0,N,00,N
20240723,111020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2180,-70,5,-3.11,15244483625,7070275,120.21,2110,2255,2060,2925,1575,2250,2155.93,2.69,0,-387384,2376,2312,2186,2122,1996,2345,2155,91,675,100,1350,5,1,91176228,1988,-3.73,1.90,12,7.75,-585.00,1146.00,2557,20240318,-14.74,938,20230925,132.41,2557,-14.74,20240318,1212,79.87,20240125,2865,-23.91,20240318,1051,107.42,20230925,1.98,N,255220,100,91 억,,2453340,N,N,0,N,00,N
20240723,101014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2155,-95,5,-4.22,10378676365,4856349,82.57,2110,2210,2060,2925,1575,2250,2136.77,2.69,0,-47180,2376,2312,2186,2122,1996,2345,2155,91,675,100,1350,5,1,91176228,1965,-3.68,1.88,12,5.33,-585.00,1146.00,2557,20240318,-15.72,938,20230925,129.74,2557,-15.72,20240318,1212,77.81,20240125,2865,-24.78,20240318,1051,105.04,20230925,1.98,N,255220,100,91 억,,2453340,N,N,0,N,00,N
20240723,091026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2120,-130,5,-5.78,4552119445,2145709,36.48,2110,2175,2060,2925,1575,2250,2120.55,2.69,0,-15080,2376,2312,2186,2122,1996,2345,2155,91,675,100,1350,5,1,91176228,1933,-3.62,1.85,12,2.35,-585.00,1146.00,2557,20240318,-17.09,938,20230925,126.01,2557,-17.09,20240318,1212,74.92,20240125,2865,-26.00,20240318,1051,101.71,20230925,1.98,N,255220,100,91 억,,2453340,N,N,0,N,00,N
20240722,161010,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2250,263,2,13.24,12028629823,5575463,206.73,2070,2250,2060,2580,1391,1987,2159.19,2.70,0,215,2039,2012,1966,1939,1893,2026,1953,91,593,100,1190,5,1,91176228,2051,-3.85,1.96,12,6.12,-585.00,1146.00,2557,20240318,-12.01,938,20230925,139.87,2557,-12.01,20240318,1212,85.64,20240125,2865,-21.47,20240318,1051,114.08,20230925,1.88,N,255220,100,91 억,,2459471,N,N,0,N,00,Y
20240722,151018,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2240,253,2,12.73,10588593823,4935447,183.00,2070,2240,2060,2580,1391,1987,2147.41,2.70,0,-578,2039,2012,1966,1939,1893,2026,1953,91,593,100,1190,5,1,91176228,2042,-3.83,1.95,12,5.41,-585.00,1146.00,2557,20240318,-12.40,938,20230925,138.81,2557,-12.40,20240318,1212,84.82,20240125,2865,-21.82,20240318,1051,113.13,20230925,1.88,N,255220,100,91 억,,2459471,N,N,0,N,00,Y
20240722,141025,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2225,238,2,11.98,8848387088,4157602,154.16,2070,2225,2060,2580,1391,1987,2130.36,2.70,0,-578,2039,2012,1966,1939,1893,2026,1953,91,593,100,1190,5,1,91176228,2029,-3.80,1.94,12,4.56,-585.00,1146.00,2557,20240318,-12.98,938,20230925,137.21,2557,-12.98,20240318,1212,83.58,20240125,2865,-22.34,20240318,1051,111.70,20230925,1.88,N,255220,100,91 억,,2459471,N,N,0,N,00,Y
20240722,131020,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,143,2,7.20,6334522913,3020704,112.00,2070,2130,2060,2580,1391,1987,2099.32,2.70,0,-578,2039,2012,1966,1939,1893,2026,1953,91,593,100,1190,5,1,91176228,1942,-3.64,1.86,12,3.31,-585.00,1146.00,2557,20240318,-16.70,938,20230925,127.08,2557,-16.70,20240318,1212,75.74,20240125,2865,-25.65,20240318,1051,102.66,20230925,1.88,N,255220,100,91 억,,2459471,N,N,0,N,00,Y
20240722,121016,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2060,73,2,3.67,5325627908,2543275,94.30,2070,2130,2060,2580,1391,1987,2096.65,2.70,0,-578,2039,2012,1966,1939,1893,2026,1953,91,593,100,1190,5,1,91176228,1878,-3.52,1.80,12,2.79,-585.00,1146.00,2557,20240318,-19.44,938,20230925,119.62,2557,-19.44,20240318,1212,69.97,20240125,2865,-28.10,20240318,1051,96.00,20230925,1.88,N,255220,100,91 억,,2459471,N,N,0,N,00,Y
20240722,111017,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2100,113,2,5.69,4758919548,2269239,84.14,2070,2130,2070,2580,1391,1987,2100.21,2.70,0,-578,2039,2012,1966,1939,1893,2026,1953,91,593,100,1190,5,1,91176228,1915,-3.59,1.83,12,2.49,-585.00,1146.00,2557,20240318,-17.87,938,20230925,123.88,2557,-17.87,20240318,1212,73.27,20240125,2865,-26.70,20240318,1051,99.81,20230925,1.88,N,255220,100,91 억,,2459471,N,N,0,N,00,Y
20240722,101017,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,143,2,7.20,3361578098,1608750,59.65,2070,2130,2070,2580,1391,1987,2093.63,2.70,0,-578,2039,2012,1966,1939,1893,2026,1953,91,593,100,1190,5,1,91176228,1942,-3.64,1.86,12,1.76,-585.00,1146.00,2557,20240318,-16.70,938,20230925,127.08,2557,-16.70,20240318,1212,75.74,20240125,2865,-25.65,20240318,1051,102.66,20230925,1.88,N,255220,100,91 억,,2459471,N,N,0,N,00,Y
20240722,091020,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,83,2,4.18,604194308,294343,10.91,2070,2070,2070,2580,1391,1987,2070.00,2.70,0,-578,2039,2012,1966,1939,1893,2026,1953,91,593,100,1190,5,1,91176228,1887,-3.54,1.81,12,0.32,-585.00,1146.00,2557,20240318,-19.05,938,20230925,120.68,2557,-19.05,20240318,1212,70.79,20240125,2865,-27.75,20240318,1051,96.96,20230925,1.88,N,255220,100,91 억,,2459471,N,N,0,N,00,Y
20240719,160950,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1987,11,2,0.56,5071814838,2583610,77.79,1944,1993,1920,2565,1384,1976,1962.84,2.72,0,-22,2053,2014,1937,1898,1821,2034,1918,91,589,100,1180,1,1,91176228,1812,-3.40,1.73,12,2.83,-585.00,1146.00,2557,20240318,-22.29,938,20230925,111.83,2557,-22.29,20240318,1212,63.94,20240125,2865,-30.65,20240318,1051,89.06,20230925,1.89,N,255220,100,91 억,,2481069,N,N,0,N,00,Y
20240719,151002,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1960,-16,5,-0.81,4791856473,2442715,73.55,1944,1993,1920,2565,1384,1976,1961.67,2.72,0,-600,2053,2014,1937,1898,1821,2034,1918,91,589,100,1180,1,1,91176228,1787,-3.35,1.71,12,2.68,-585.00,1146.00,2557,20240318,-23.35,938,20230925,108.96,2557,-23.35,20240318,1212,61.72,20240125,2865,-31.59,20240318,1051,86.49,20230925,1.89,N,255220,100,91 억,,2481069,N,N,0,N,00,Y
20240719,141004,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1993,17,2,0.86,4183407393,2133012,64.23,1944,1993,1920,2565,1384,1976,1961.24,2.72,0,-600,2053,2014,1937,1898,1821,2034,1918,91,589,100,1180,1,1,91176228,1817,-3.41,1.74,12,2.34,-585.00,1146.00,2557,20240318,-22.06,938,20230925,112.47,2557,-22.06,20240318,1212,64.44,20240125,2865,-30.44,20240318,1051,89.63,20230925,1.89,N,255220,100,91 억,,2481069,N,N,0,N,00,Y
20240719,130955,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1968,-8,5,-0.40,3502979739,1790988,53.93,1944,1974,1920,2565,1384,1976,1955.85,2.72,0,-597,2053,2014,1937,1898,1821,2034,1918,91,589,100,1180,1,1,91176228,1794,-3.36,1.72,12,1.96,-585.00,1146.00,2557,20240318,-23.03,938,20230925,109.81,2557,-23.03,20240318,1212,62.38,20240125,2865,-31.31,20240318,1051,87.25,20230925,1.89,N,255220,100,91 억,,2481069,N,N,0,N,00,Y
20240719,120953,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1945,-31,5,-1.57,2841548571,1451811,43.71,1944,1974,1944,2565,1384,1976,1957.20,2.72,0,-597,2053,2014,1937,1898,1821,2034,1918,91,589,100,1180,1,1,91176228,1773,-3.32,1.70,12,1.59,-585.00,1146.00,2557,20240318,-23.93,938,20230925,107.36,2557,-23.93,20240318,1212,60.48,20240125,2865,-32.11,20240318,1051,85.06,20230925,1.89,N,255220,100,91 억,,2481069,N,N,0,N,00,Y
20240719,111004,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1963,-13,5,-0.66,2436457231,1243790,37.45,1944,1974,1944,2565,1384,1976,1958.85,2.72,0,-597,2053,2014,1937,1898,1821,2034,1918,91,589,100,1180,1,1,91176228,1790,-3.36,1.71,12,1.36,-585.00,1146.00,2557,20240318,-23.23,938,20230925,109.28,2557,-23.23,20240318,1212,61.96,20240125,2865,-31.48,20240318,1051,86.77,20230925,1.89,N,255220,100,91 억,,2481069,N,N,0,N,00,Y
20240719,100938,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1960,-16,5,-0.81,1617865942,828527,24.95,1944,1960,1944,2565,1384,1976,1952.61,2.72,0,-597,2053,2014,1937,1898,1821,2034,1918,91,589,100,1180,1,1,91176228,1787,-3.35,1.71,12,0.91,-585.00,1146.00,2557,20240318,-23.35,938,20230925,108.96,2557,-23.35,20240318,1212,61.72,20240125,2865,-31.59,20240318,1051,86.49,20230925,1.89,N,255220,100,91 억,,2481069,N,N,0,N,00,Y
20240719,091007,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1944,-32,5,-1.62,346745472,178312,5.37,1944,1944,1944,2565,1384,1976,1944.00,2.72,0,-597,2053,2014,1937,1898,1821,2034,1918,91,589,100,1180,1,1,91176228,1772,-3.32,1.70,12,0.20,-585.00,1146.00,2557,20240318,-23.97,938,20230925,107.25,2557,-23.97,20240318,1212,60.40,20240125,2865,-32.15,20240318,1051,84.97,20230925,1.89,N,255220,100,91 억,,2481069,N,N,0,N,00,Y
20240718,160945,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1976,61,2,3.19,6042232846,3168349,12.61,1872,1976,1860,2485,1341,1915,1906.76,2.73,0,-1944,2197,2055,1983,1841,1769,2020,1806,91,570,100,1140,1,1,91176228,1802,-3.38,1.72,12,3.47,-585.00,1146.00,2557,20240318,-22.72,938,20230925,110.66,2557,-22.72,20240318,1212,63.04,20240125,2865,-31.03,20240318,1051,88.01,20230925,1.37,N,255220,100,91 억,,2485546,N,N,0,N,00,Y
20240718,150954,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1970,55,2,2.87,5618110134,2953712,11.76,1872,1970,1860,2485,1341,1915,1902.02,2.73,0,-2541,2197,2055,1983,1841,1769,2020,1806,91,570,100,1140,1,1,91176228,1796,-3.37,1.72,12,3.24,-585.00,1146.00,2557,20240318,-22.96,938,20230925,110.02,2557,-22.96,20240318,1212,62.54,20240125,2865,-31.24,20240318,1051,87.44,20230925,1.37,N,255220,100,91 억,,2485546,N,N,0,N,00,Y
20240718,140946,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1957,42,2,2.19,4880016014,2577937,10.26,1872,1957,1860,2485,1341,1915,1892.94,2.73,0,-1192,2197,2055,1983,1841,1769,2020,1806,91,570,100,1140,1,1,91176228,1784,-3.35,1.71,12,2.83,-585.00,1146.00,2557,20240318,-23.46,938,20230925,108.64,2557,-23.46,20240318,1212,61.47,20240125,2865,-31.69,20240318,1051,86.20,20230925,1.37,N,255220,100,91 억,,2485546,N,N,0,N,00,Y
20240718,130948,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1934,19,2,0.99,4242842246,2251189,8.96,1872,1934,1860,2485,1341,1915,1884.63,2.73,0,153,2197,2055,1983,1841,1769,2020,1806,91,570,100,1140,1,1,91176228,1763,-3.31,1.69,12,2.47,-585.00,1146.00,2557,20240318,-24.36,938,20230925,106.18,2557,-24.36,20240318,1212,59.57,20240125,2865,-32.50,20240318,1051,84.02,20230925,1.37,N,255220,100,91 억,,2485546,N,N,0,N,00,Y
20240718,120948,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1925,10,2,0.52,3884851008,2065869,8.22,1872,1925,1860,2485,1341,1915,1880.39,2.73,0,1533,2197,2055,1983,1841,1769,2020,1806,91,570,100,1140,1,1,91176228,1755,-3.29,1.68,12,2.27,-585.00,1146.00,2557,20240318,-24.72,938,20230925,105.22,2557,-24.72,20240318,1212,58.83,20240125,2865,-32.81,20240318,1051,83.16,20230925,1.37,N,255220,100,91 억,,2485546,N,N,0,N,00,Y
20240718,110955,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1916,1,2,0.05,3214336665,1716639,6.83,1872,1916,1860,2485,1341,1915,1872.31,2.73,0,2835,2197,2055,1983,1841,1769,2020,1806,91,570,100,1140,1,1,91176228,1747,-3.28,1.67,12,1.88,-585.00,1146.00,2557,20240318,-25.07,938,20230925,104.26,2557,-25.07,20240318,1212,58.09,20240125,2865,-33.12,20240318,1051,82.30,20230925,1.37,N,255220,100,91 억,,2485546,N,N,0,N,00,Y
20240718,100956,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1866,-49,5,-2.56,2401681818,1288454,5.13,1872,1872,1860,2485,1341,1915,1863.76,2.73,0,-132,2197,2055,1983,1841,1769,2020,1806,91,570,100,1140,1,1,91176228,1701,-3.19,1.63,12,1.41,-585.00,1146.00,2557,20240318,-27.02,938,20230925,98.93,2557,-27.02,20240318,1212,53.96,20240125,2865,-34.87,20240318,1051,77.55,20230925,1.37,N,255220,100,91 억,,2485546,N,N,0,N,00,Y
20240718,090956,59,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1872,-43,5,-2.25,384219918,205108,0.82,1872,1872,1872,2485,1341,1915,1872.00,2.73,0,-2997,2197,2055,1983,1841,1769,2020,1806,91,570,100,1140,1,1,91176228,1707,-3.20,1.63,12,0.22,-585.00,1146.00,2557,20240318,-26.79,938,20230925,99.57,2557,-26.79,20240318,1212,54.46,20240125,2865,-34.66,20240318,1051,78.12,20230925,1.37,N,255220,100,91 억,,2485546,N,N,0,N,00,Y
20240717,161037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1915,4,2,0.21,50136409715,24929724,57.08,1938,2125,1911,2480,1338,1911,2011.57,2.05,0,599003,2127,2018,1931,1822,1735,2073,1877,91,569,100,1140,1,1,91176228,1746,-3.27,1.67,12,27.34,-585.00,1146.00,2557,20240318,-25.11,938,20230925,104.16,2557,-25.11,20240318,1212,58.00,20240125,2865,-33.16,20240318,1051,82.21,20230925,1.17,N,255220,100,91 억,,1867032,N,N,0,N,00,N
20240717,151043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1929,18,2,0.94,49316653795,24502391,56.10,1938,2125,1911,2480,1338,1911,2013.06,2.05,0,556678,2127,2018,1931,1822,1735,2073,1877,91,569,100,1140,1,1,91176228,1759,-3.30,1.68,12,26.87,-585.00,1146.00,2557,20240318,-24.56,938,20230925,105.65,2557,-24.56,20240318,1212,59.16,20240125,2865,-32.67,20240318,1051,83.54,20230925,1.17,N,255220,100,91 억,,1867032,N,N,0,N,00,N
20240717,141039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1955,44,2,2.30,45939407932,22760259,52.11,1938,2125,1925,2480,1338,1911,2018.78,2.05,0,358322,2127,2018,1931,1822,1735,2073,1877,91,569,100,1140,1,1,91176228,1782,-3.34,1.71,12,24.96,-585.00,1146.00,2557,20240318,-23.54,938,20230925,108.42,2557,-23.54,20240318,1212,61.30,20240125,2865,-31.76,20240318,1051,86.01,20230925,1.17,N,255220,100,91 억,,1867032,N,N,0,N,00,N
20240717,131038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2000,89,2,4.66,42665118770,21092496,48.29,1938,2125,1925,2480,1338,1911,2023.19,2.05,0,265624,2127,2018,1931,1822,1735,2073,1877,91,569,100,1140,5,1,91176228,1824,-3.42,1.75,12,23.13,-585.00,1146.00,2557,20240318,-21.78,938,20230925,113.22,2557,-21.78,20240318,1212,65.02,20240125,2865,-30.19,20240318,1051,90.29,20230925,1.17,N,255220,100,91 억,,1867032,N,N,0,N,00,N
20240717,121039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1997,86,2,4.50,41068936340,20293790,46.47,1938,2125,1925,2480,1338,1911,2024.16,2.05,0,191653,2127,2018,1931,1822,1735,2073,1877,91,569,100,1140,1,1,91176228,1821,-3.41,1.74,12,22.26,-585.00,1146.00,2557,20240318,-21.90,938,20230925,112.90,2557,-21.90,20240318,1212,64.77,20240125,2865,-30.30,20240318,1051,90.01,20230925,1.17,N,255220,100,91 억,,1867032,N,N,0,N,00,N
20240717,111040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2020,109,2,5.70,38926151612,19225168,44.02,1938,2125,1925,2480,1338,1911,2025.22,2.05,0,236380,2127,2018,1931,1822,1735,2073,1877,91,569,100,1140,5,1,91176228,1842,-3.45,1.76,12,21.09,-585.00,1146.00,2557,20240318,-21.00,938,20230925,115.35,2557,-21.00,20240318,1212,66.67,20240125,2865,-29.49,20240318,1051,92.20,20230925,1.17,N,255220,100,91 억,,1867032,N,N,0,N,00,N
20240717,101040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2035,124,2,6.49,31679444512,15647944,35.83,1938,2125,1925,2480,1338,1911,2025.09,2.05,0,360503,2127,2018,1931,1822,1735,2073,1877,91,569,100,1140,5,1,91176228,1855,-3.48,1.78,12,17.16,-585.00,1146.00,2557,20240318,-20.41,938,20230925,116.95,2557,-20.41,20240318,1212,67.90,20240125,2865,-28.97,20240318,1051,93.63,20230925,1.17,N,255220,100,91 억,,1867032,N,N,0,N,00,N
20240717,090841,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1997,86,2,4.50,6914684066,3527622,8.08,1938,1999,1925,2480,1338,1911,1961.29,2.05,0,158805,2127,2018,1931,1822,1735,2073,1877,91,569,100,1140,1,1,91176228,1821,-3.41,1.74,12,3.87,-585.00,1146.00,2557,20240318,-21.90,938,20230925,112.90,2557,-21.90,20240318,1212,64.77,20240125,2865,-30.30,20240318,1051,90.01,20230925,1.17,N,255220,100,91 억,,1867032,N,N,0,N,00,N
20240716,161041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1911,33,2,1.76,83766555808,43428386,90.93,1900,2040,1844,2440,1315,1878,1928.87,5.07,0,-2751843,2160,2019,1772,1631,1384,2089,1701,91,562,100,1120,1,1,91176228,1742,-3.27,1.67,12,47.63,-585.00,1146.00,2557,20240318,-25.26,938,20230925,103.73,2557,-25.26,20240318,1212,57.67,20240125,2865,-33.30,20240318,1051,81.83,20230925,1.18,N,255220,100,91 억,,4618836,N,N,0,N,00,N
20240716,151053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1885,7,2,0.37,82402202111,42708567,89.42,1900,2040,1844,2440,1315,1878,1929.41,5.07,0,-2774785,2160,2019,1772,1631,1384,2089,1701,91,562,100,1120,1,1,91176228,1719,-3.22,1.64,12,46.84,-585.00,1146.00,2557,20240318,-26.28,938,20230925,100.96,2557,-26.28,20240318,1212,55.53,20240125,2865,-34.21,20240318,1051,79.35,20230925,1.18,N,255220,100,91 억,,4618836,N,N,0,N,00,N
20240716,141048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1900,22,2,1.17,79643449045,41256319,86.38,1900,2040,1844,2440,1315,1878,1930.45,5.07,0,-2785191,2160,2019,1772,1631,1384,2089,1701,91,562,100,1120,1,1,91176228,1732,-3.25,1.66,12,45.25,-585.00,1146.00,2557,20240318,-25.69,938,20230925,102.56,2557,-25.69,20240318,1212,56.77,20240125,2865,-33.68,20240318,1051,80.78,20230925,1.18,N,255220,100,91 억,,4618836,N,N,0,N,00,N
20240716,131047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1939,61,2,3.25,75897808563,39288948,82.26,1900,2040,1844,2440,1315,1878,1931.79,5.07,0,-2867068,2160,2019,1772,1631,1384,2089,1701,91,562,100,1120,1,1,91176228,1768,-3.31,1.69,12,43.09,-585.00,1146.00,2557,20240318,-24.17,938,20230925,106.72,2557,-24.17,20240318,1212,59.98,20240125,2865,-32.32,20240318,1051,84.49,20230925,1.18,N,255220,100,91 억,,4618836,N,N,0,N,00,N
20240716,121045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1939,61,2,3.25,64118783746,33283434,69.69,1900,2040,1844,2440,1315,1878,1926.45,5.07,0,-2469219,2160,2019,1772,1631,1384,2089,1701,91,562,100,1120,1,1,91176228,1768,-3.31,1.69,12,36.50,-585.00,1146.00,2557,20240318,-24.17,938,20230925,106.72,2557,-24.17,20240318,1212,59.98,20240125,2865,-32.32,20240318,1051,84.49,20230925,1.18,N,255220,100,91 억,,4618836,N,N,0,N,00,N
20240716,111047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1895,17,2,0.91,56976554848,29596219,61.97,1900,2040,1844,2440,1315,1878,1925.13,5.07,0,-2743643,2160,2019,1772,1631,1384,2089,1701,91,562,100,1120,1,1,91176228,1728,-3.24,1.65,12,32.46,-585.00,1146.00,2557,20240318,-25.89,938,20230925,102.03,2557,-25.89,20240318,1212,56.35,20240125,2865,-33.86,20240318,1051,80.30,20230925,1.18,N,255220,100,91 억,,4618836,N,N,0,N,00,N
20240716,101047,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1895,17,2,0.91,51439301655,26669626,55.84,1900,2040,1844,2440,1315,1878,1928.76,5.07,0,-2627706,2160,2019,1772,1631,1384,2089,1701,91,562,100,1120,1,1,91176228,1728,-3.24,1.65,12,29.25,-585.00,1146.00,2557,20240318,-25.89,938,20230925,102.03,2557,-25.89,20240318,1212,56.35,20240125,2865,-33.86,20240318,1051,80.30,20230925,1.18,N,255220,100,91 억,,4618836,N,N,0,N,00,N
20240716,091045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1917,39,2,2.08,14591266018,7623299,15.96,1900,1970,1880,2440,1315,1878,1914.04,5.07,0,-858565,2160,2019,1772,1631,1384,2089,1701,91,562,100,1120,1,1,91176228,1748,-3.28,1.67,12,8.36,-585.00,1146.00,2557,20240318,-25.03,938,20230925,104.37,2557,-25.03,20240318,1212,58.17,20240125,2865,-33.09,20240318,1051,82.40,20230925,1.18,N,255220,100,91 억,,4618836,N,N,0,N,00,N
20240715,161029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1878,406,2,27.58,83569141702,47196359,2625.68,1535,1913,1525,1913,1031,1472,1770.10,2.71,0,2182115,1527,1499,1462,1434,1397,1513,1448,91,441,100,880,1,1,91176228,1712,-3.21,1.64,12,51.76,-585.00,1146.00,2557,20240318,-26.55,938,20230925,100.21,2557,-26.55,20240318,1212,54.95,20240125,2865,-34.45,20240318,1051,78.69,20230925,1.21,N,255220,100,91 억,,2469513,N,N,0,N,00,N
20240715,151037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1825,353,2,23.98,80625372320,45611692,2537.52,1535,1913,1525,1913,1031,1472,1767.65,2.71,0,2220653,1527,1499,1462,1434,1397,1513,1448,91,441,100,880,1,1,91176228,1664,-3.12,1.59,12,50.03,-585.00,1146.00,2557,20240318,-28.63,938,20230925,94.56,2557,-28.63,20240318,1212,50.58,20240125,2865,-36.30,20240318,1051,73.64,20230925,1.21,N,255220,100,91 억,,2469513,N,N,0,N,00,N
20240715,141034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1863,391,2,26.56,73005989609,41448231,2305.90,1535,1913,1525,1913,1031,1472,1761.38,2.71,0,1937246,1527,1499,1462,1434,1397,1513,1448,91,441,100,880,1,1,91176228,1699,-3.18,1.63,12,45.46,-585.00,1146.00,2557,20240318,-27.14,938,20230925,98.61,2557,-27.14,20240318,1212,53.71,20240125,2865,-34.97,20240318,1051,77.26,20230925,1.21,N,255220,100,91 억,,2469513,N,N,0,N,00,N
20240715,131036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1858,386,2,26.22,67686994288,38616467,2148.36,1535,1913,1525,1913,1031,1472,1752.80,2.71,0,1524020,1527,1499,1462,1434,1397,1513,1448,91,441,100,880,1,1,91176228,1694,-3.18,1.62,12,42.35,-585.00,1146.00,2557,20240318,-27.34,938,20230925,98.08,2557,-27.34,20240318,1212,53.30,20240125,2865,-35.15,20240318,1051,76.78,20230925,1.21,N,255220,100,91 억,,2469513,N,N,0,N,00,N
20240715,121035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1870,398,2,27.04,53944022425,31323877,1742.65,1535,1895,1525,1913,1031,1472,1722.14,2.71,0,1034757,1527,1499,1462,1434,1397,1513,1448,91,441,100,880,1,1,91176228,1705,-3.20,1.63,12,34.36,-585.00,1146.00,2557,20240318,-26.87,938,20230925,99.36,2557,-26.87,20240318,1212,54.29,20240125,2865,-34.73,20240318,1051,77.93,20230925,1.21,N,255220,100,91 억,,2469513,N,N,0,N,00,N
20240715,111036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1705,233,2,15.83,29862617655,18086552,1006.21,1535,1718,1525,1913,1031,1472,1651.10,2.71,0,1267271,1527,1499,1462,1434,1397,1513,1448,91,441,100,880,1,1,91176228,1555,-2.91,1.49,12,19.84,-585.00,1146.00,2557,20240318,-33.32,938,20230925,81.77,2557,-33.32,20240318,1212,40.68,20240125,2865,-40.49,20240318,1051,62.23,20230925,1.21,N,255220,100,91 억,,2469513,N,N,0,N,00,N
20240715,101034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1659,187,2,12.70,17080345639,10483896,583.25,1535,1683,1525,1913,1031,1472,1629.20,2.71,0,647364,1527,1499,1462,1434,1397,1513,1448,91,441,100,880,1,1,91176228,1513,-2.84,1.45,12,11.50,-585.00,1146.00,2557,20240318,-35.12,938,20230925,76.87,2557,-35.12,20240318,1212,36.88,20240125,2865,-42.09,20240318,1051,57.85,20230925,1.21,N,255220,100,91 억,,2469513,N,N,0,N,00,N
20240715,091036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1589,117,2,7.95,4250753470,2681748,149.19,1535,1650,1525,1913,1031,1472,1585.07,2.71,0,51046,1527,1499,1462,1434,1397,1513,1448,91,441,100,880,1,1,91176228,1449,-2.72,1.39,12,2.94,-585.00,1146.00,2557,20240318,-37.86,938,20230925,69.40,2557,-37.86,20240318,1212,31.11,20240125,2865,-44.54,20240318,1051,51.19,20230925,1.21,N,255220,100,91 억,,2469513,N,N,0,N,00,N
20240712,161026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1472,32,2,2.22,2596529385,1784462,178.65,1440,1490,1425,1872,1008,1440,1455.07,2.56,0,142693,1482,1461,1440,1419,1398,1471,1429,91,432,100,860,1,1,91176228,1342,-2.52,1.28,12,1.96,-585.00,1146.00,2557,20240318,-42.43,938,20230925,56.93,2557,-42.43,20240318,1212,21.45,20240125,2865,-48.62,20240318,1051,40.06,20230925,1.22,N,255220,100,91 억,,2330428,N,N,0,N,00,N
20240712,151034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1464,24,2,1.67,2376575075,1634793,163.66,1440,1490,1425,1872,1008,1440,1453.75,2.56,0,96721,1482,1461,1440,1419,1398,1471,1429,91,432,100,860,1,1,91176228,1335,-2.50,1.28,12,1.79,-585.00,1146.00,2557,20240318,-42.75,938,20230925,56.08,2557,-42.75,20240318,1212,20.79,20240125,2865,-48.90,20240318,1051,39.30,20230925,1.22,N,255220,100,91 억,,2330428,N,N,0,N,00,N
20240712,141036,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1443,3,2,0.21,2178470643,1498042,149.97,1440,1490,1425,1872,1008,1440,1454.21,2.56,0,68772,1482,1461,1440,1419,1398,1471,1429,91,432,100,860,1,1,91176228,1316,-2.47,1.26,12,1.64,-585.00,1146.00,2557,20240318,-43.57,938,20230925,53.84,2557,-43.57,20240318,1212,19.06,20240125,2865,-49.63,20240318,1051,37.30,20230925,1.22,N,255220,100,91 억,,2330428,N,N,0,N,00,N
20240712,131030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1442,2,2,0.14,1667830276,1147147,114.84,1440,1490,1425,1872,1008,1440,1453.90,2.56,0,-51664,1482,1461,1440,1419,1398,1471,1429,91,432,100,860,1,1,91176228,1315,-2.46,1.26,12,1.26,-585.00,1146.00,2557,20240318,-43.61,938,20230925,53.73,2557,-43.61,20240318,1212,18.98,20240125,2865,-49.67,20240318,1051,37.20,20230925,1.22,N,255220,100,91 억,,2330428,N,N,0,N,00,N
20240712,121032,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1441,1,2,0.07,1464700866,1005420,100.66,1440,1490,1430,1872,1008,1440,1456.81,2.56,0,-29972,1482,1461,1440,1419,1398,1471,1429,91,432,100,860,1,1,91176228,1314,-2.46,1.26,12,1.10,-585.00,1146.00,2557,20240318,-43.64,938,20230925,53.62,2557,-43.64,20240318,1212,18.89,20240125,2865,-49.70,20240318,1051,37.11,20230925,1.22,N,255220,100,91 억,,2330428,N,N,0,N,00,N
20240712,111029,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1451,11,2,0.76,1176364462,805167,80.61,1440,1490,1430,1872,1008,1440,1461.02,2.56,0,12545,1482,1461,1440,1419,1398,1471,1429,91,432,100,860,1,1,91176228,1323,-2.48,1.27,12,0.88,-585.00,1146.00,2557,20240318,-43.25,938,20230925,54.69,2557,-43.25,20240318,1212,19.72,20240125,2865,-49.35,20240318,1051,38.06,20230925,1.22,N,255220,100,91 억,,2330428,N,N,0,N,00,N
20240712,101030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1462,22,2,1.53,950137294,649576,65.03,1440,1490,1430,1872,1008,1440,1462.71,2.56,0,64091,1482,1461,1440,1419,1398,1471,1429,91,432,100,860,1,1,91176228,1333,-2.50,1.28,12,0.71,-585.00,1146.00,2557,20240318,-42.82,938,20230925,55.86,2557,-42.82,20240318,1212,20.63,20240125,2865,-48.97,20240318,1051,39.11,20230925,1.22,N,255220,100,91 억,,2330428,N,N,0,N,00,N
20240712,091027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1446,6,2,0.42,109279879,75948,7.60,1440,1452,1430,1872,1008,1440,1438.87,2.56,0,-10082,1482,1461,1440,1419,1398,1471,1429,91,432,100,860,1,1,91176228,1318,-2.47,1.26,12,0.08,-585.00,1146.00,2557,20240318,-43.45,938,20230925,54.16,2557,-43.45,20240318,1212,19.31,20240125,2865,-49.53,20240318,1051,37.58,20230925,1.22,N,255220,100,91 억,,2330428,N,N,0,N,00,N
20240711,161023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1440,1,2,0.07,1420562705,985794,37.18,1428,1461,1419,1870,1008,1439,1441.03,2.72,0,-160678,1534,1486,1450,1402,1366,1510,1426,91,431,100,860,1,1,91176228,1313,-2.46,1.26,12,1.08,-585.00,1146.00,2557,20240318,-43.68,938,20230925,53.52,2557,-43.68,20240318,1212,18.81,20240125,2865,-49.74,20240318,1051,37.01,20230925,1.15,N,255220,100,91 억,,2478640,N,N,0,N,00,N
20240711,151030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1434,-5,5,-0.35,1335398670,926426,34.95,1428,1461,1419,1870,1008,1439,1441.45,2.72,0,-163479,1534,1486,1450,1402,1366,1510,1426,91,431,100,860,1,1,91176228,1307,-2.45,1.25,12,1.02,-585.00,1146.00,2557,20240318,-43.92,938,20230925,52.88,2557,-43.92,20240318,1212,18.32,20240125,2865,-49.95,20240318,1051,36.44,20230925,1.15,N,255220,100,91 억,,2478640,N,N,0,N,00,N
20240711,141030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1442,3,2,0.21,1182941934,820200,30.94,1428,1461,1419,1870,1008,1439,1442.26,2.72,0,-136981,1534,1486,1450,1402,1366,1510,1426,91,431,100,860,1,1,91176228,1315,-2.46,1.26,12,0.90,-585.00,1146.00,2557,20240318,-43.61,938,20230925,53.73,2557,-43.61,20240318,1212,18.98,20240125,2865,-49.67,20240318,1051,37.20,20230925,1.15,N,255220,100,91 억,,2478640,N,N,0,N,00,N
20240711,131028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1448,9,2,0.63,988104415,684931,25.84,1428,1461,1419,1870,1008,1439,1442.63,2.72,0,-133897,1534,1486,1450,1402,1366,1510,1426,91,431,100,860,1,1,91176228,1320,-2.48,1.26,12,0.75,-585.00,1146.00,2557,20240318,-43.37,938,20230925,54.37,2557,-43.37,20240318,1212,19.47,20240125,2865,-49.46,20240318,1051,37.77,20230925,1.15,N,255220,100,91 억,,2478640,N,N,0,N,00,N
20240711,121028,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1458,19,2,1.32,840312197,583329,22.00,1428,1459,1419,1870,1008,1439,1440.55,2.72,0,-132380,1534,1486,1450,1402,1366,1510,1426,91,431,100,860,1,1,91176228,1329,-2.49,1.27,12,0.64,-585.00,1146.00,2557,20240318,-42.98,938,20230925,55.44,2557,-42.98,20240318,1212,20.30,20240125,2865,-49.11,20240318,1051,38.73,20230925,1.15,N,255220,100,91 억,,2478640,N,N,0,N,00,N
20240711,111023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1450,11,2,0.76,687658247,478288,18.04,1428,1452,1419,1870,1008,1439,1437.75,2.72,0,-131976,1534,1486,1450,1402,1366,1510,1426,91,431,100,860,1,1,91176228,1322,-2.48,1.27,12,0.52,-585.00,1146.00,2557,20240318,-43.29,938,20230925,54.58,2557,-43.29,20240318,1212,19.64,20240125,2865,-49.39,20240318,1051,37.96,20230925,1.15,N,255220,100,91 억,,2478640,N,N,0,N,00,N
20240711,101026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1440,1,2,0.07,483945374,337305,12.72,1428,1451,1419,1870,1008,1439,1434.74,2.72,0,-121007,1534,1486,1450,1402,1366,1510,1426,91,431,100,860,1,1,91176228,1313,-2.46,1.26,12,0.37,-585.00,1146.00,2557,20240318,-43.68,938,20230925,53.52,2557,-43.68,20240318,1212,18.81,20240125,2865,-49.74,20240318,1051,37.01,20230925,1.15,N,255220,100,91 억,,2478640,N,N,0,N,00,N
20240711,091023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1437,-2,5,-0.14,146589236,102152,3.85,1428,1451,1427,1870,1008,1439,1435.01,2.72,0,-18149,1534,1486,1450,1402,1366,1510,1426,91,431,100,860,1,1,91176228,1310,-2.46,1.25,12,0.11,-585.00,1146.00,2557,20240318,-43.80,938,20230925,53.20,2557,-43.80,20240318,1212,18.56,20240125,2865,-49.84,20240318,1051,36.73,20230925,1.15,N,255220,100,91 억,,2478640,N,N,0,N,00,N
20240710,161019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1439,10,2,0.70,3870135113,2634460,78.10,1423,1498,1414,1857,1001,1429,1469.06,2.61,0,86325,1521,1474,1397,1350,1273,1498,1374,91,428,100,850,1,1,91176228,1312,-2.46,1.26,12,2.89,-585.00,1146.00,2557,20240318,-43.72,938,20230925,53.41,2557,-43.72,20240318,1212,18.73,20240125,2865,-49.77,20240318,1051,36.92,20230925,1.28,N,255220,100,91 억,,2380349,N,N,0,N,00,N
20240710,151023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1440,11,2,0.77,3679139682,2502112,74.17,1423,1498,1414,1857,1001,1429,1470.41,2.61,0,142926,1521,1474,1397,1350,1273,1498,1374,91,428,100,850,1,1,91176228,1313,-2.46,1.26,12,2.74,-585.00,1146.00,2557,20240318,-43.68,938,20230925,53.52,2557,-43.68,20240318,1212,18.81,20240125,2865,-49.74,20240318,1051,37.01,20230925,1.28,N,255220,100,91 억,,2380349,N,N,0,N,00,N
20240710,141023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1456,27,2,1.89,3295270387,2236855,66.31,1423,1498,1414,1857,1001,1429,1473.17,2.61,0,221821,1521,1474,1397,1350,1273,1498,1374,91,428,100,850,1,1,91176228,1328,-2.49,1.27,12,2.45,-585.00,1146.00,2557,20240318,-43.06,938,20230925,55.22,2557,-43.06,20240318,1212,20.13,20240125,2865,-49.18,20240318,1051,38.53,20230925,1.28,N,255220,100,91 억,,2380349,N,N,0,N,00,N
20240710,131023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1476,47,2,3.29,3015703428,2045305,60.63,1423,1498,1414,1857,1001,1429,1474.45,2.61,0,226001,1521,1474,1397,1350,1273,1498,1374,91,428,100,850,1,1,91176228,1346,-2.52,1.29,12,2.24,-585.00,1146.00,2557,20240318,-42.28,938,20230925,57.36,2557,-42.28,20240318,1212,21.78,20240125,2865,-48.48,20240318,1051,40.44,20230925,1.28,N,255220,100,91 억,,2380349,N,N,0,N,00,N
20240710,121021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1491,62,2,4.34,2720845644,1846040,54.72,1423,1498,1414,1857,1001,1429,1473.88,2.61,0,251637,1521,1474,1397,1350,1273,1498,1374,91,428,100,850,1,1,91176228,1359,-2.55,1.30,12,2.02,-585.00,1146.00,2557,20240318,-41.69,938,20230925,58.96,2557,-41.69,20240318,1212,23.02,20240125,2865,-47.96,20240318,1051,41.86,20230925,1.28,N,255220,100,91 억,,2380349,N,N,0,N,00,N
20240710,111022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1483,54,2,3.78,2226942080,1514424,44.89,1423,1498,1414,1857,1001,1429,1470.49,2.61,0,209844,1521,1474,1397,1350,1273,1498,1374,91,428,100,850,1,1,91176228,1352,-2.54,1.29,12,1.66,-585.00,1146.00,2557,20240318,-42.00,938,20230925,58.10,2557,-42.00,20240318,1212,22.36,20240125,2865,-48.24,20240318,1051,41.10,20230925,1.28,N,255220,100,91 억,,2380349,N,N,0,N,00,N
20240710,101017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1478,49,2,3.43,1821032945,1238866,36.72,1423,1498,1414,1857,1001,1429,1469.92,2.61,0,199812,1521,1474,1397,1350,1273,1498,1374,91,428,100,850,1,1,91176228,1348,-2.53,1.29,12,1.36,-585.00,1146.00,2557,20240318,-42.20,938,20230925,57.57,2557,-42.20,20240318,1212,21.95,20240125,2865,-48.41,20240318,1051,40.63,20230925,1.28,N,255220,100,91 억,,2380349,N,N,0,N,00,N
20240710,091024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1433,4,2,0.28,153751588,107248,3.18,1423,1442,1414,1857,1001,1429,1433.61,2.61,0,26926,1521,1474,1397,1350,1273,1498,1374,91,428,100,850,1,1,91176228,1307,-2.45,1.25,12,0.12,-585.00,1146.00,2557,20240318,-43.96,938,20230925,52.77,2557,-43.96,20240318,1212,18.23,20240125,2865,-49.98,20240318,1051,36.35,20230925,1.28,N,255220,100,91 억,,2380349,N,N,0,N,00,N
20240709,161016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1429,2,2,0.14,4702717126,3352505,89.15,1380,1444,1320,1855,999,1427,1402.73,2.32,847669,255802,1553,1490,1402,1339,1251,1521,1370,91,428,100,850,1,1,91176228,1303,-2.44,1.25,12,3.68,-585.00,1146.00,2557,20240318,-44.11,938,20230925,52.35,2557,-44.11,20240318,1212,17.90,20240125,2865,-50.12,20240318,1051,35.97,20230925,1.74,N,255220,100,91 억,,2119133,N,N,0,N,00,N
20240709,151022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1424,-3,5,-0.21,4639755872,3308385,87.97,1380,1444,1320,1855,999,1427,1402.42,2.32,847669,247215,1553,1490,1402,1339,1251,1521,1370,91,428,100,850,1,1,91176228,1298,-2.43,1.24,12,3.63,-585.00,1146.00,2557,20240318,-44.31,938,20230925,51.81,2557,-44.31,20240318,1212,17.49,20240125,2865,-50.30,20240318,1051,35.49,20230925,1.74,N,255220,100,91 억,,2119133,N,N,0,N,00,N
20240709,141022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1433,6,2,0.42,4458371158,3181224,84.59,1380,1444,1320,1855,999,1427,1401.46,2.32,847669,217280,1553,1490,1402,1339,1251,1521,1370,91,428,100,850,1,1,91176228,1307,-2.45,1.25,12,3.49,-585.00,1146.00,2557,20240318,-43.96,938,20230925,52.77,2557,-43.96,20240318,1212,18.23,20240125,2865,-49.98,20240318,1051,36.35,20230925,1.74,N,255220,100,91 억,,2119133,N,N,0,N,00,N
20240709,131025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1426,-1,5,-0.07,4131721913,2951741,78.49,1380,1444,1320,1855,999,1427,1399.76,2.32,847669,153757,1553,1490,1402,1339,1251,1521,1370,91,428,100,850,1,1,91176228,1300,-2.44,1.24,12,3.24,-585.00,1146.00,2557,20240318,-44.23,938,20230925,52.03,2557,-44.23,20240318,1212,17.66,20240125,2865,-50.23,20240318,1051,35.68,20230925,1.74,N,255220,100,91 억,,2119133,N,N,0,N,00,N
20240709,121026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1430,3,2,0.21,3902566950,2791283,74.22,1380,1444,1320,1855,999,1427,1398.13,2.32,847669,142775,1553,1490,1402,1339,1251,1521,1370,91,428,100,850,1,1,91176228,1304,-2.44,1.25,12,3.06,-585.00,1146.00,2557,20240318,-44.08,938,20230925,52.45,2557,-44.08,20240318,1212,17.99,20240125,2865,-50.09,20240318,1051,36.06,20230925,1.74,N,255220,100,91 억,,2119133,N,N,0,N,00,N
20240709,111026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1425,-2,5,-0.14,3443120727,2469394,65.66,1380,1444,1320,1855,999,1427,1394.32,2.32,847669,63510,1553,1490,1402,1339,1251,1521,1370,91,428,100,850,1,1,91176228,1299,-2.44,1.24,12,2.71,-585.00,1146.00,2557,20240318,-44.27,938,20230925,51.92,2557,-44.27,20240318,1212,17.57,20240125,2865,-50.26,20240318,1051,35.59,20230925,1.74,N,255220,100,91 억,,2119133,N,N,0,N,00,N
20240709,101022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1421,-6,5,-0.42,2546019659,1834403,48.78,1380,1444,1320,1855,999,1427,1387.93,2.32,847669,16565,1553,1490,1402,1339,1251,1521,1370,91,428,100,850,1,1,91176228,1296,-2.43,1.24,12,2.01,-585.00,1146.00,2557,20240318,-44.43,938,20230925,51.49,2557,-44.43,20240318,1212,17.24,20240125,2865,-50.40,20240318,1051,35.20,20230925,1.74,N,255220,100,91 억,,2119133,N,N,0,N,00,N
20240709,091019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1376,-51,5,-3.57,1085370544,799106,21.25,1380,1389,1320,1855,999,1427,1358.22,2.32,847669,-63514,1553,1490,1402,1339,1251,1521,1370,91,428,100,850,1,1,91176228,1255,-2.35,1.20,12,0.88,-585.00,1146.00,2557,20240318,-46.19,938,20230925,46.70,2557,-46.19,20240318,1212,13.53,20240125,2865,-51.97,20240318,1051,30.92,20230925,1.74,N,255220,100,91 억,,2119133,N,N,0,N,00,N
20240708,161013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1427,95,2,7.13,5228703129,3736379,58.66,1314,1465,1314,1731,933,1332,1399.36,0.56,0,934600,1416,1373,1301,1258,1186,1395,1280,61,399,100,790,1,1,61176228,873,-2.44,1.25,12,6.11,-585.00,1146.00,2557,20240318,-44.19,938,20230925,52.13,2557,-44.19,20240318,1212,17.74,20240125,2865,-50.19,20240318,1051,35.78,20230925,1.69,N,255220,100,61 억,,343708,N,N,0,N,00,N
20240708,151015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1416,84,2,6.31,5106880913,3650790,57.32,1314,1465,1314,1731,933,1332,1398.84,0.56,0,929212,1416,1373,1301,1258,1186,1395,1280,61,399,100,790,1,1,61176228,866,-2.42,1.24,12,5.97,-585.00,1146.00,2557,20240318,-44.62,938,20230925,50.96,2557,-44.62,20240318,1212,16.83,20240125,2865,-50.58,20240318,1051,34.73,20230925,1.69,N,255220,100,61 억,,343708,N,N,0,N,00,N
20240708,141018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1434,102,2,7.66,4666306224,3339485,52.43,1314,1465,1314,1731,933,1332,1397.31,0.56,0,902087,1416,1373,1301,1258,1186,1395,1280,61,399,100,790,1,1,61176228,877,-2.45,1.25,12,5.46,-585.00,1146.00,2557,20240318,-43.92,938,20230925,52.88,2557,-43.92,20240318,1212,18.32,20240125,2865,-49.95,20240318,1051,36.44,20230925,1.69,N,255220,100,61 억,,343708,N,N,0,N,00,N
20240708,131013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1453,121,2,9.08,4108391618,2952958,46.36,1314,1455,1314,1731,933,1332,1391.28,0.56,0,831792,1416,1373,1301,1258,1186,1395,1280,61,399,100,790,1,1,61176228,889,-2.48,1.27,12,4.83,-585.00,1146.00,2557,20240318,-43.18,938,20230925,54.90,2557,-43.18,20240318,1212,19.88,20240125,2865,-49.28,20240318,1051,38.25,20230925,1.69,N,255220,100,61 억,,343708,N,N,0,N,00,N
20240708,121015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1424,92,2,6.91,3647845199,2632693,41.33,1314,1445,1314,1731,933,1332,1385.59,0.56,0,675344,1416,1373,1301,1258,1186,1395,1280,61,399,100,790,1,1,61176228,871,-2.43,1.24,12,4.30,-585.00,1146.00,2557,20240318,-44.31,938,20230925,51.81,2557,-44.31,20240318,1212,17.49,20240125,2865,-50.30,20240318,1051,35.49,20230925,1.69,N,255220,100,61 억,,343708,N,N,0,N,00,N
20240708,111012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1407,75,2,5.63,2463337589,1801206,28.28,1314,1409,1314,1731,933,1332,1367.60,0.56,0,507763,1416,1373,1301,1258,1186,1395,1280,61,399,100,790,1,1,61176228,861,-2.41,1.23,12,2.94,-585.00,1146.00,2557,20240318,-44.97,938,20230925,50.00,2557,-44.97,20240318,1212,16.09,20240125,2865,-50.89,20240318,1051,33.87,20230925,1.69,N,255220,100,61 억,,343708,N,N,0,N,00,N
20240708,101013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1345,13,2,0.98,1295119919,958250,15.04,1314,1380,1314,1731,933,1332,1351.55,0.56,0,203327,1416,1373,1301,1258,1186,1395,1280,61,399,100,790,1,1,61176228,823,-2.30,1.17,12,1.57,-585.00,1146.00,2557,20240318,-47.40,938,20230925,43.39,2557,-47.40,20240318,1212,10.97,20240125,2865,-53.05,20240318,1051,27.97,20230925,1.69,N,255220,100,61 억,,343708,N,N,0,N,00,N
20240708,091012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1331,-1,5,-0.08,236735238,178382,2.80,1314,1344,1314,1731,933,1332,1327.12,0.56,0,44580,1416,1373,1301,1258,1186,1395,1280,61,399,100,790,1,1,61176228,814,-2.28,1.16,12,0.29,-585.00,1146.00,2557,20240318,-47.95,938,20230925,41.90,2557,-47.95,20240318,1212,9.82,20240125,2865,-53.54,20240318,1051,26.64,20230925,1.69,N,255220,100,61 억,,343708,N,N,0,N,00,N
20240705,161008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1332,-78,5,-5.53,8143688899,6334685,357.29,1271,1344,1229,1833,987,1410,1285.54,0.57,0,-116907,1516,1462,1436,1382,1356,1450,1370,61,423,100,840,1,1,61176228,815,-2.28,1.16,12,10.35,-585.00,1146.00,2557,20240318,-47.91,938,20230925,42.00,2557,-47.91,20240318,1212,9.90,20240125,2865,-53.51,20240318,1051,26.74,20230925,1.80,N,255220,100,61 억,,347739,N,N,0,N,00,N
20240705,151011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1329,-81,5,-5.74,7928885503,6173227,348.18,1271,1344,1229,1833,987,1410,1284.40,0.57,0,-125101,1516,1462,1436,1382,1356,1450,1370,61,423,100,840,1,1,61176228,813,-2.27,1.16,12,10.09,-585.00,1146.00,2557,20240318,-48.03,938,20230925,41.68,2557,-48.03,20240318,1212,9.65,20240125,2865,-53.61,20240318,1051,26.45,20230925,1.80,N,255220,100,61 억,,347739,N,N,0,N,00,N
20240705,141013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1315,-95,5,-6.74,7419856680,5788175,326.47,1271,1344,1229,1833,987,1410,1281.90,0.57,0,-220853,1516,1462,1436,1382,1356,1450,1370,61,423,100,840,1,1,61176228,804,-2.25,1.15,12,9.46,-585.00,1146.00,2557,20240318,-48.57,938,20230925,40.19,2557,-48.57,20240318,1212,8.50,20240125,2865,-54.10,20240318,1051,25.12,20230925,1.80,N,255220,100,61 억,,347739,N,N,0,N,00,N
20240705,131010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1303,-107,5,-7.59,7065262692,5516531,311.14,1271,1344,1229,1833,987,1410,1280.74,0.57,0,-255460,1516,1462,1436,1382,1356,1450,1370,61,423,100,840,1,1,61176228,797,-2.23,1.14,12,9.02,-585.00,1146.00,2557,20240318,-49.04,938,20230925,38.91,2557,-49.04,20240318,1212,7.51,20240125,2865,-54.52,20240318,1051,23.98,20230925,1.80,N,255220,100,61 억,,347739,N,N,0,N,00,N
20240705,121011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1311,-99,5,-7.02,6633427183,5188333,292.63,1271,1344,1229,1833,987,1410,1278.53,0.57,0,-282214,1516,1462,1436,1382,1356,1450,1370,61,423,100,840,1,1,61176228,802,-2.24,1.14,12,8.48,-585.00,1146.00,2557,20240318,-48.73,938,20230925,39.77,2557,-48.73,20240318,1212,8.17,20240125,2865,-54.24,20240318,1051,24.74,20230925,1.80,N,255220,100,61 억,,347739,N,N,0,N,00,N
20240705,111008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1303,-107,5,-7.59,6259314641,4902250,276.50,1271,1344,1229,1833,987,1410,1276.82,0.57,0,-288826,1516,1462,1436,1382,1356,1450,1370,61,423,100,840,1,1,61176228,797,-2.23,1.14,12,8.01,-585.00,1146.00,2557,20240318,-49.04,938,20230925,38.91,2557,-49.04,20240318,1212,7.51,20240125,2865,-54.52,20240318,1051,23.98,20230925,1.80,N,255220,100,61 억,,347739,N,N,0,N,00,N
20240705,101008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1325,-85,5,-6.03,5698738463,4474818,252.39,1271,1344,1229,1833,987,1410,1273.51,0.57,0,-265437,1516,1462,1436,1382,1356,1450,1370,61,423,100,840,1,1,61176228,811,-2.26,1.16,12,7.31,-585.00,1146.00,2557,20240318,-48.18,938,20230925,41.26,2557,-48.18,20240318,1212,9.32,20240125,2865,-53.75,20240318,1051,26.07,20230925,1.80,N,255220,100,61 억,,347739,N,N,0,N,00,N
20240705,091010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1254,-156,5,-11.06,1966418849,1573795,88.77,1271,1271,1229,1833,987,1410,1249.47,0.57,0,21913,1516,1462,1436,1382,1356,1450,1370,61,423,100,840,1,1,61176228,767,-2.14,1.09,12,2.57,-585.00,1146.00,2557,20240318,-50.96,938,20230925,33.69,2557,-50.96,20240318,1212,3.47,20240125,2865,-56.23,20240318,1051,19.31,20230925,1.80,N,255220,100,61 억,,347739,N,N,0,N,00,N
20240704,161004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1410,-90,5,-6.00,2474015976,1706563,63.89,1482,1490,1410,1950,1050,1500,1449.55,0.88,0,-258230,1606,1552,1501,1447,1396,1527,1422,61,450,100,900,1,1,61176228,863,-2.41,1.23,12,2.79,-585.00,1146.00,2557,20240318,-44.86,938,20230925,50.32,2557,-44.86,20240318,1212,16.34,20240125,2865,-50.79,20240318,1051,34.16,20230925,1.69,N,255220,100,61 억,,535923,N,N,0,N,00,N
20240704,151008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1427,-73,5,-4.87,2306960870,1588446,59.47,1482,1490,1415,1950,1050,1500,1452.01,0.88,0,-254611,1606,1552,1501,1447,1396,1527,1422,61,450,100,900,1,1,61176228,873,-2.44,1.25,12,2.60,-585.00,1146.00,2557,20240318,-44.19,938,20230925,52.13,2557,-44.19,20240318,1212,17.74,20240125,2865,-50.19,20240318,1051,35.78,20230925,1.69,N,255220,100,61 억,,535923,N,N,0,N,00,N
20240704,141007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1430,-70,5,-4.67,2066710580,1420004,53.16,1482,1490,1420,1950,1050,1500,1455.08,0.88,0,-208513,1606,1552,1501,1447,1396,1527,1422,61,450,100,900,1,1,61176228,875,-2.44,1.25,12,2.32,-585.00,1146.00,2557,20240318,-44.08,938,20230925,52.45,2557,-44.08,20240318,1212,17.99,20240125,2865,-50.09,20240318,1051,36.06,20230925,1.69,N,255220,100,61 억,,535923,N,N,0,N,00,N
20240704,131007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1433,-67,5,-4.47,1728916731,1183644,44.32,1482,1490,1432,1950,1050,1500,1460.31,0.88,0,-166093,1606,1552,1501,1447,1396,1527,1422,61,450,100,900,1,1,61176228,877,-2.45,1.25,12,1.93,-585.00,1146.00,2557,20240318,-43.96,938,20230925,52.77,2557,-43.96,20240318,1212,18.23,20240125,2865,-49.98,20240318,1051,36.35,20230925,1.69,N,255220,100,61 억,,535923,N,N,0,N,00,N
20240704,121007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1455,-45,5,-3.00,1502139490,1025948,38.41,1482,1490,1445,1950,1050,1500,1463.77,0.88,0,-132543,1606,1552,1501,1447,1396,1527,1422,61,450,100,900,1,1,61176228,890,-2.49,1.27,12,1.68,-585.00,1146.00,2557,20240318,-43.10,938,20230925,55.12,2557,-43.10,20240318,1212,20.05,20240125,2865,-49.21,20240318,1051,38.44,20230925,1.69,N,255220,100,61 억,,535923,N,N,0,N,00,N
20240704,111005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1452,-48,5,-3.20,1258091667,857920,32.12,1482,1490,1450,1950,1050,1500,1466.02,0.88,0,-104373,1606,1552,1501,1447,1396,1527,1422,61,450,100,900,1,1,61176228,888,-2.48,1.27,12,1.40,-585.00,1146.00,2557,20240318,-43.21,938,20230925,54.80,2557,-43.21,20240318,1212,19.80,20240125,2865,-49.32,20240318,1051,38.15,20230925,1.69,N,255220,100,61 억,,535923,N,N,0,N,00,N
20240704,101005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1457,-43,5,-2.87,1031469418,702163,26.29,1482,1490,1450,1950,1050,1500,1468.50,0.88,0,-95981,1606,1552,1501,1447,1396,1527,1422,61,450,100,900,1,1,61176228,891,-2.49,1.27,12,1.15,-585.00,1146.00,2557,20240318,-43.02,938,20230925,55.33,2557,-43.02,20240318,1212,20.21,20240125,2865,-49.14,20240318,1051,38.63,20230925,1.69,N,255220,100,61 억,,535923,N,N,0,N,00,N
20240704,091007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1469,-31,5,-2.07,479553864,324660,12.16,1482,1490,1464,1950,1050,1500,1476.31,0.88,0,-56982,1606,1552,1501,1447,1396,1527,1422,61,450,100,900,1,1,61176228,899,-2.51,1.28,12,0.53,-585.00,1146.00,2557,20240318,-42.55,938,20230925,56.61,2557,-42.55,20240318,1212,21.20,20240125,2865,-48.73,20240318,1051,39.77,20230925,1.69,N,255220,100,61 억,,535923,N,N,0,N,00,N
20240703,161002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1500,-20,5,-1.32,3932986309,2636653,33.44,1501,1555,1450,1976,1064,1520,1491.47,0.67,0,105206,1736,1627,1478,1369,1220,1682,1424,61,456,100,910,1,1,61176228,918,-2.56,1.31,12,4.31,-585.00,1146.00,2557,20240318,-41.34,938,20230925,59.91,2557,-41.34,20240318,1212,23.76,20240125,2865,-47.64,20240318,1051,42.72,20230925,1.44,N,255220,100,61 억,,409564,N,N,0,N,00,N
20240703,151005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1510,-10,5,-0.66,3656614007,2452540,31.11,1501,1555,1450,1976,1064,1520,1490.77,0.67,0,127361,1736,1627,1478,1369,1220,1682,1424,61,456,100,910,1,1,61176228,924,-2.58,1.32,12,4.01,-585.00,1146.00,2557,20240318,-40.95,938,20230925,60.98,2557,-40.95,20240318,1212,24.59,20240125,2865,-47.29,20240318,1051,43.67,20230925,1.44,N,255220,100,61 억,,409564,N,N,0,N,00,N
20240703,141005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1474,-46,5,-3.03,2668504717,1799552,22.83,1501,1555,1450,1976,1064,1520,1482.55,0.67,0,111883,1736,1627,1478,1369,1220,1682,1424,61,456,100,910,1,1,61176228,902,-2.52,1.29,12,2.94,-585.00,1146.00,2557,20240318,-42.35,938,20230925,57.14,2557,-42.35,20240318,1212,21.62,20240125,2865,-48.55,20240318,1051,40.25,20230925,1.44,N,255220,100,61 억,,409564,N,N,0,N,00,N
20240703,131004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1471,-49,5,-3.22,2378251505,1601456,20.31,1501,1555,1450,1976,1064,1520,1484.72,0.67,0,90815,1736,1627,1478,1369,1220,1682,1424,61,456,100,910,1,1,61176228,900,-2.51,1.28,12,2.62,-585.00,1146.00,2557,20240318,-42.47,938,20230925,56.82,2557,-42.47,20240318,1212,21.37,20240125,2865,-48.66,20240318,1051,39.96,20230925,1.44,N,255220,100,61 억,,409564,N,N,0,N,00,N
20240703,121003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1459,-61,5,-4.01,2269346484,1527112,19.37,1501,1555,1450,1976,1064,1520,1485.69,0.67,0,70165,1736,1627,1478,1369,1220,1682,1424,61,456,100,910,1,1,61176228,893,-2.49,1.27,12,2.50,-585.00,1146.00,2557,20240318,-42.94,938,20230925,55.54,2557,-42.94,20240318,1212,20.38,20240125,2865,-49.08,20240318,1051,38.82,20230925,1.44,N,255220,100,61 억,,409564,N,N,0,N,00,N
20240703,111006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1466,-54,5,-3.55,1963906688,1317469,16.71,1501,1555,1457,1976,1064,1520,1490.32,0.67,0,17018,1736,1627,1478,1369,1220,1682,1424,61,456,100,910,1,1,61176228,897,-2.51,1.28,12,2.15,-585.00,1146.00,2557,20240318,-42.67,938,20230925,56.29,2557,-42.67,20240318,1212,20.96,20240125,2865,-48.83,20240318,1051,39.49,20230925,1.44,N,255220,100,61 억,,409564,N,N,0,N,00,N
20240703,101006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1476,-44,5,-2.89,1562930801,1045189,13.26,1501,1555,1459,1976,1064,1520,1494.99,0.67,0,32605,1736,1627,1478,1369,1220,1682,1424,61,456,100,910,1,1,61176228,903,-2.52,1.29,12,1.71,-585.00,1146.00,2557,20240318,-42.28,938,20230925,57.36,2557,-42.28,20240318,1212,21.78,20240125,2865,-48.48,20240318,1051,40.44,20230925,1.44,N,255220,100,61 억,,409564,N,N,0,N,00,N
20240703,091003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1529,9,2,0.59,715061169,474386,6.02,1501,1555,1485,1976,1064,1520,1506.91,0.67,0,23997,1736,1627,1478,1369,1220,1682,1424,61,456,100,910,1,1,61176228,935,-2.61,1.33,12,0.78,-585.00,1146.00,2557,20240318,-40.20,938,20230925,63.01,2557,-40.20,20240318,1212,26.16,20240125,2865,-46.63,20240318,1051,45.48,20230925,1.44,N,255220,100,61 억,,409564,N,N,0,N,00,N
20240702,161000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1520,132,2,9.51,11533695665,7754643,176.47,1356,1587,1329,1804,972,1388,1487.33,0.51,0,140002,1550,1468,1394,1312,1238,1510,1354,61,416,100,830,1,1,61176228,930,-2.60,1.33,12,12.68,-585.00,1146.00,2557,20240318,-40.56,938,20230925,62.05,2557,-40.56,20240318,1212,25.41,20240125,2865,-46.95,20240318,1051,44.62,20230925,1.41,N,255220,100,61 억,,309136,N,N,0,N,00,N
20240702,151001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1517,129,2,9.29,11030601746,7423382,168.94,1356,1587,1329,1804,972,1388,1485.93,0.51,0,183224,1550,1468,1394,1312,1238,1510,1354,61,416,100,830,1,1,61176228,928,-2.59,1.32,12,12.13,-585.00,1146.00,2557,20240318,-40.67,938,20230925,61.73,2557,-40.67,20240318,1212,25.17,20240125,2865,-47.05,20240318,1051,44.34,20230925,1.41,N,255220,100,61 억,,309136,N,N,0,N,00,N
20240702,141002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1515,127,2,9.15,9970673030,6715955,152.84,1356,1587,1329,1804,972,1388,1484.63,0.51,0,123579,1550,1468,1394,1312,1238,1510,1354,61,416,100,830,1,1,61176228,927,-2.59,1.32,12,10.98,-585.00,1146.00,2557,20240318,-40.75,938,20230925,61.51,2557,-40.75,20240318,1212,25.00,20240125,2865,-47.12,20240318,1051,44.15,20230925,1.41,N,255220,100,61 억,,309136,N,N,0,N,00,N
20240702,131002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1523,135,2,9.73,8347530054,5647649,128.52,1356,1587,1329,1804,972,1388,1478.06,0.51,0,68016,1550,1468,1394,1312,1238,1510,1354,61,416,100,830,1,1,61176228,932,-2.60,1.33,12,9.23,-585.00,1146.00,2557,20240318,-40.44,938,20230925,62.37,2557,-40.44,20240318,1212,25.66,20240125,2865,-46.84,20240318,1051,44.91,20230925,1.41,N,255220,100,61 억,,309136,N,N,0,N,00,N
20240702,121003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1477,89,2,6.41,3185031996,2243141,51.05,1356,1490,1329,1804,972,1388,1419.91,0.51,0,93498,1550,1468,1394,1312,1238,1510,1354,61,416,100,830,1,1,61176228,904,-2.52,1.29,12,3.67,-585.00,1146.00,2557,20240318,-42.24,938,20230925,57.46,2557,-42.24,20240318,1212,21.86,20240125,2865,-48.45,20240318,1051,40.53,20230925,1.41,N,255220,100,61 억,,309136,N,N,0,N,00,N
20240702,111002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1421,33,2,2.38,1430585544,1039552,23.66,1356,1436,1329,1804,972,1388,1376.15,0.51,0,54185,1550,1468,1394,1312,1238,1510,1354,61,416,100,830,1,1,61176228,869,-2.43,1.24,12,1.70,-585.00,1146.00,2557,20240318,-44.43,938,20230925,51.49,2557,-44.43,20240318,1212,17.24,20240125,2865,-50.40,20240318,1051,35.20,20230925,1.41,N,255220,100,61 억,,309136,N,N,0,N,00,N
20240702,101001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1362,-26,5,-1.87,755280965,559521,12.73,1356,1375,1329,1804,972,1388,1349.83,0.51,0,15743,1550,1468,1394,1312,1238,1510,1354,61,416,100,830,1,1,61176228,833,-2.33,1.19,12,0.91,-585.00,1146.00,2557,20240318,-46.73,938,20230925,45.20,2557,-46.73,20240318,1212,12.38,20240125,2865,-52.46,20240318,1051,29.59,20230925,1.41,N,255220,100,61 억,,309136,N,N,0,N,00,N
20240702,091002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1360,-28,5,-2.02,166972470,122684,2.79,1356,1375,1355,1804,972,1388,1360.87,0.51,0,25327,1550,1468,1394,1312,1238,1510,1354,61,416,100,830,1,1,61176228,832,-2.32,1.19,12,0.20,-585.00,1146.00,2557,20240318,-46.81,938,20230925,44.99,2557,-46.81,20240318,1212,12.21,20240125,2865,-52.53,20240318,1051,29.40,20230925,1.41,N,255220,100,61 억,,309136,N,N,0,N,00,N
20240701,160958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1388,102,2,7.93,6122536925,4357843,1683.10,1320,1476,1320,1671,901,1286,1404.97,0.07,0,316058,1308,1296,1291,1279,1274,1294,1277,61,385,100,770,1,1,61176228,849,-2.23,1.14,12,7.12,-622.00,1218.00,2557,20240318,-45.72,938,20230925,47.97,2557,-45.72,20240318,1212,14.52,20240125,2865,-51.55,20240318,1051,32.06,20230925,1.38,N,255220,100,61 억,,41252,N,N,0,N,00,N
20240701,151001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1411,125,2,9.72,5938129387,4225723,1632.08,1320,1476,1320,1671,901,1286,1405.23,0.07,0,346735,1308,1296,1291,1279,1274,1294,1277,61,385,100,770,1,1,61176228,863,-2.27,1.16,12,6.91,-622.00,1218.00,2557,20240318,-44.82,938,20230925,50.43,2557,-44.82,20240318,1212,16.42,20240125,2865,-50.75,20240318,1051,34.25,20230925,1.38,N,255220,100,61 억,,41252,N,N,0,N,00,N
20240701,140959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1383,97,2,7.54,5483569497,3899028,1505.90,1320,1476,1320,1671,901,1286,1406.39,0.07,0,359032,1308,1296,1291,1279,1274,1294,1277,61,385,100,770,1,1,61176228,846,-2.22,1.14,12,6.37,-622.00,1218.00,2557,20240318,-45.91,938,20230925,47.44,2557,-45.91,20240318,1212,14.11,20240125,2865,-51.73,20240318,1051,31.59,20230925,1.38,N,255220,100,61 억,,41252,N,N,0,N,00,N
20240701,130959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1407,121,2,9.41,4897410237,3479805,1343.98,1320,1476,1320,1671,901,1286,1407.38,0.07,0,355438,1308,1296,1291,1279,1274,1294,1277,61,385,100,770,1,1,61176228,861,-2.26,1.16,12,5.69,-622.00,1218.00,2557,20240318,-44.97,938,20230925,50.00,2557,-44.97,20240318,1212,16.09,20240125,2865,-50.89,20240318,1051,33.87,20230925,1.38,N,255220,100,61 억,,41252,N,N,0,N,00,N
20240701,120959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1420,134,2,10.42,4620284401,3283274,1268.08,1320,1476,1320,1671,901,1286,1407.22,0.07,0,338608,1308,1296,1291,1279,1274,1294,1277,61,385,100,770,1,1,61176228,869,-2.28,1.17,12,5.37,-622.00,1218.00,2557,20240318,-44.47,938,20230925,51.39,2557,-44.47,20240318,1212,17.16,20240125,2865,-50.44,20240318,1051,35.11,20230925,1.38,N,255220,100,61 억,,41252,N,N,0,N,00,N
20240701,110956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1418,132,2,10.26,3879911732,2766390,1068.45,1320,1476,1320,1671,901,1286,1402.52,0.07,0,223614,1308,1296,1291,1279,1274,1294,1277,61,385,100,770,1,1,61176228,867,-2.28,1.16,12,4.52,-622.00,1218.00,2557,20240318,-44.54,938,20230925,51.17,2557,-44.54,20240318,1212,17.00,20240125,2865,-50.51,20240318,1051,34.92,20230925,1.38,N,255220,100,61 억,,41252,N,N,0,N,00,N
20240701,100956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1384,98,2,7.62,1698869416,1243375,480.22,1320,1451,1320,1671,901,1286,1366.34,0.07,0,-16453,1308,1296,1291,1279,1274,1294,1277,61,385,100,770,1,1,61176228,847,-2.23,1.14,12,2.03,-622.00,1218.00,2557,20240318,-45.87,938,20230925,47.55,2557,-45.87,20240318,1212,14.19,20240125,2865,-51.69,20240318,1051,31.68,20230925,1.38,N,255220,100,61 억,,41252,N,N,0,N,00,N
20240701,090954,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1338,52,2,4.04,1039419733,756739,292.27,1320,1451,1320,1671,901,1286,1373.55,0.07,0,-17193,1308,1296,1291,1279,1274,1294,1277,61,385,100,770,1,1,61176228,819,-2.15,1.10,12,1.24,-622.00,1218.00,2557,20240318,-47.67,938,20230925,42.64,2557,-47.67,20240318,1212,10.40,20240125,2865,-53.30,20240318,1051,27.31,20230925,1.38,N,255220,100,61 억,,41252,N,N,0,N,00,N