KissMeData/255220/price/prices-20240801.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
20240830,161027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2595,-25,5,-0.95,5822689820,2256933,95.15,2620,2625,2550,3405,1835,2620,2579.77,1.24,0,210222,2760,2690,2650,2580,2540,2670,2560,92,785,100,1570,5,1,92111335,2390,-4.44,2.26,12,2.45,-585.00,1146.00,4005,20240731,-35.21,938,20230925,176.65,4005,-35.21,20240731,1212,114.11,20240125,4005,-35.21,20240731,1051,146.91,20230925,0.83,N,255220,100,92 억,,1137978,N,N,0,N,00,N
20240830,151039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2575,-45,5,-1.72,5514286865,2137812,90.12,2620,2625,2550,3405,1835,2620,2579.38,1.24,0,245373,2760,2690,2650,2580,2540,2670,2560,92,785,100,1570,5,1,92111335,2372,-4.40,2.25,12,2.32,-585.00,1146.00,4005,20240731,-35.71,938,20230925,174.52,4005,-35.71,20240731,1212,112.46,20240125,4005,-35.71,20240731,1051,145.00,20230925,0.83,N,255220,100,92 억,,1137978,N,N,0,N,00,N
20240830,141037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2565,-55,5,-2.10,4975299200,1928557,81.30,2620,2625,2550,3405,1835,2620,2579.78,1.24,0,262098,2760,2690,2650,2580,2540,2670,2560,92,785,100,1570,5,1,92111335,2363,-4.38,2.24,12,2.09,-585.00,1146.00,4005,20240731,-35.96,938,20230925,173.45,4005,-35.96,20240731,1212,111.63,20240125,4005,-35.96,20240731,1051,144.05,20230925,0.83,N,255220,100,92 억,,1137978,N,N,0,N,00,N
20240830,131031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2580,-40,5,-1.53,4353765540,1686700,71.11,2620,2625,2550,3405,1835,2620,2581.20,1.24,0,221394,2760,2690,2650,2580,2540,2670,2560,92,785,100,1570,5,1,92111335,2376,-4.41,2.25,12,1.83,-585.00,1146.00,4005,20240731,-35.58,938,20230925,175.05,4005,-35.58,20240731,1212,112.87,20240125,4005,-35.58,20240731,1051,145.48,20230925,0.83,N,255220,100,92 억,,1137978,N,N,0,N,00,N
20240830,121035,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2575,-45,5,-1.72,3863374855,1497367,63.13,2620,2625,2550,3405,1835,2620,2580.08,1.24,0,215783,2760,2690,2650,2580,2540,2670,2560,92,785,100,1570,5,1,92111335,2372,-4.40,2.25,12,1.63,-585.00,1146.00,4005,20240731,-35.71,938,20230925,174.52,4005,-35.71,20240731,1212,112.46,20240125,4005,-35.71,20240731,1051,145.00,20230925,0.83,N,255220,100,92 억,,1137978,N,N,0,N,00,N
20240830,111046,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2565,-55,5,-2.10,3481983160,1348661,56.86,2620,2625,2550,3405,1835,2620,2581.77,1.24,0,170163,2760,2690,2650,2580,2540,2670,2560,92,785,100,1570,5,1,92111335,2363,-4.38,2.24,12,1.46,-585.00,1146.00,4005,20240731,-35.96,938,20230925,173.45,4005,-35.96,20240731,1212,111.63,20240125,4005,-35.96,20240731,1051,144.05,20230925,0.83,N,255220,100,92 억,,1137978,N,N,0,N,00,N
20240830,101041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2570,-50,5,-1.91,2654896835,1026863,43.29,2620,2625,2550,3405,1835,2620,2585.40,1.24,0,157701,2760,2690,2650,2580,2540,2670,2560,92,785,100,1570,5,1,92111335,2367,-4.39,2.24,12,1.11,-585.00,1146.00,4005,20240731,-35.83,938,20230925,173.99,4005,-35.83,20240731,1212,112.05,20240125,4005,-35.83,20240731,1051,144.53,20230925,0.83,N,255220,100,92 억,,1137978,N,N,0,N,00,N
20240830,091045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2590,-30,5,-1.15,784174210,301788,12.72,2620,2625,2570,3405,1835,2620,2598.33,1.24,0,37923,2760,2690,2650,2580,2540,2670,2560,92,785,100,1570,5,1,92111335,2386,-4.43,2.26,12,0.33,-585.00,1146.00,4005,20240731,-35.33,938,20230925,176.12,4005,-35.33,20240731,1212,113.70,20240125,4005,-35.33,20240731,1051,146.43,20230925,0.83,N,255220,100,92 억,,1137978,N,N,0,N,00,N
20240829,161043,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2620,-85,5,-3.14,6186601500,2335109,54.50,2635,2720,2610,3515,1895,2705,2649.40,1.06,0,155234,2881,2792,2731,2642,2581,2762,2612,92,810,100,1620,5,1,92111335,2413,-4.48,2.29,12,2.54,-585.00,1146.00,4005,20240731,-34.58,938,20230925,179.32,4005,-34.58,20240731,1212,116.17,20240125,4005,-34.58,20240731,1051,149.29,20230925,0.69,N,255220,100,92 억,,978646,N,N,0,N,00,N
20240829,151054,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2625,-80,5,-2.96,5960869130,2248967,52.49,2635,2720,2610,3515,1895,2705,2650.42,1.06,0,131352,2881,2792,2731,2642,2581,2762,2612,92,810,100,1620,5,1,92111335,2418,-4.49,2.29,12,2.44,-585.00,1146.00,4005,20240731,-34.46,938,20230925,179.85,4005,-34.46,20240731,1212,116.58,20240125,4005,-34.46,20240731,1051,149.76,20230925,0.69,N,255220,100,92 억,,978646,N,N,0,N,00,N
20240829,141052,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2630,-75,5,-2.77,5240570355,1974052,46.08,2635,2720,2610,3515,1895,2705,2654.65,1.06,0,109368,2881,2792,2731,2642,2581,2762,2612,92,810,100,1620,5,1,92111335,2423,-4.50,2.29,12,2.14,-585.00,1146.00,4005,20240731,-34.33,938,20230925,180.38,4005,-34.33,20240731,1212,117.00,20240125,4005,-34.33,20240731,1051,150.24,20230925,0.69,N,255220,100,92 억,,978646,N,N,0,N,00,N
20240829,131054,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2620,-85,5,-3.14,4709569875,1772403,41.37,2635,2720,2610,3515,1895,2705,2657.09,1.06,0,94174,2881,2792,2731,2642,2581,2762,2612,92,810,100,1620,5,1,92111335,2413,-4.48,2.29,12,1.92,-585.00,1146.00,4005,20240731,-34.58,938,20230925,179.32,4005,-34.58,20240731,1212,116.17,20240125,4005,-34.58,20240731,1051,149.29,20230925,0.69,N,255220,100,92 억,,978646,N,N,0,N,00,N
20240829,121054,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2650,-55,5,-2.03,4007510365,1505139,35.13,2635,2720,2620,3515,1895,2705,2662.47,1.06,0,109644,2881,2792,2731,2642,2581,2762,2612,92,810,100,1620,5,1,92111335,2441,-4.53,2.31,12,1.63,-585.00,1146.00,4005,20240731,-33.83,938,20230925,182.52,4005,-33.83,20240731,1212,118.65,20240125,4005,-33.83,20240731,1051,152.14,20230925,0.69,N,255220,100,92 억,,978646,N,N,0,N,00,N
20240829,111053,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2665,-40,5,-1.48,3574475385,1342093,31.33,2635,2720,2620,3515,1895,2705,2663.27,1.06,0,111366,2881,2792,2731,2642,2581,2762,2612,92,810,100,1620,5,1,92111335,2455,-4.56,2.33,12,1.46,-585.00,1146.00,4005,20240731,-33.46,938,20230925,184.12,4005,-33.46,20240731,1212,119.88,20240125,4005,-33.46,20240731,1051,153.57,20230925,0.69,N,255220,100,92 억,,978646,N,N,0,N,00,N
20240829,101046,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2690,-15,5,-0.55,2581930215,973074,22.71,2635,2700,2620,3515,1895,2705,2653.21,1.06,0,169683,2881,2792,2731,2642,2581,2762,2612,92,810,100,1620,5,1,92111335,2478,-4.60,2.35,12,1.06,-585.00,1146.00,4005,20240731,-32.83,938,20230925,186.78,4005,-32.83,20240731,1212,121.95,20240125,4005,-32.83,20240731,1051,155.95,20230925,0.69,N,255220,100,92 억,,978646,N,N,0,N,00,N
20240829,091052,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2645,-60,5,-2.22,1010605215,380873,8.89,2635,2695,2630,3515,1895,2705,2652.98,1.06,0,159184,2881,2792,2731,2642,2581,2762,2612,92,810,100,1620,5,1,92111335,2436,-4.52,2.31,12,0.41,-585.00,1146.00,4005,20240731,-33.96,938,20230925,181.98,4005,-33.96,20240731,1212,118.23,20240125,4005,-33.96,20240731,1051,151.67,20230925,0.69,N,255220,100,92 억,,978646,N,N,0,N,00,N
20240828,161018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2705,-80,5,-2.87,11564392330,4228831,55.63,2795,2820,2670,3620,1950,2785,2734.16,1.33,0,-245238,3055,2920,2725,2590,2395,2987,2657,92,835,100,1670,5,1,92111335,2492,-4.62,2.36,12,4.59,-585.00,1146.00,4005,20240731,-32.46,938,20230925,188.38,4005,-32.46,20240731,1212,123.18,20240125,4005,-32.46,20240731,1051,157.37,20230925,0.88,N,255220,100,92 억,,1223078,N,N,0,N,00,N
20240828,151025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2705,-80,5,-2.87,11269236705,4119808,54.19,2795,2820,2670,3620,1950,2785,2734.83,1.33,0,-270505,3055,2920,2725,2590,2395,2987,2657,92,835,100,1670,5,1,92111335,2492,-4.62,2.36,12,4.47,-585.00,1146.00,4005,20240731,-32.46,938,20230925,188.38,4005,-32.46,20240731,1212,123.18,20240125,4005,-32.46,20240731,1051,157.37,20230925,0.88,N,255220,100,92 억,,1223078,N,N,0,N,00,N
20240828,141027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2715,-70,5,-2.51,10382218665,3793560,49.90,2795,2820,2670,3620,1950,2785,2736.22,1.33,0,-330447,3055,2920,2725,2590,2395,2987,2657,92,835,100,1670,5,1,92111335,2501,-4.64,2.37,12,4.12,-585.00,1146.00,4005,20240731,-32.21,938,20230925,189.45,4005,-32.21,20240731,1212,124.01,20240125,4005,-32.21,20240731,1051,158.33,20230925,0.88,N,255220,100,92 억,,1223078,N,N,0,N,00,N
20240828,131023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2720,-65,5,-2.33,9139991375,3332615,43.84,2795,2820,2695,3620,1950,2785,2742.01,1.33,0,-364634,3055,2920,2725,2590,2395,2987,2657,92,835,100,1670,5,1,92111335,2505,-4.65,2.37,12,3.62,-585.00,1146.00,4005,20240731,-32.08,938,20230925,189.98,4005,-32.08,20240731,1212,124.42,20240125,4005,-32.08,20240731,1051,158.80,20230925,0.88,N,255220,100,92 억,,1223078,N,N,0,N,00,N
20240828,121021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2720,-65,5,-2.33,8509963860,3099670,40.77,2795,2820,2695,3620,1950,2785,2744.86,1.33,0,-364311,3055,2920,2725,2590,2395,2987,2657,92,835,100,1670,5,1,92111335,2505,-4.65,2.37,12,3.37,-585.00,1146.00,4005,20240731,-32.08,938,20230925,189.98,4005,-32.08,20240731,1212,124.42,20240125,4005,-32.08,20240731,1051,158.80,20230925,0.88,N,255220,100,92 억,,1223078,N,N,0,N,00,N
20240828,111022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2720,-65,5,-2.33,7263500730,2641033,34.74,2795,2820,2695,3620,1950,2785,2749.65,1.33,0,-222427,3055,2920,2725,2590,2395,2987,2657,92,835,100,1670,5,1,92111335,2505,-4.65,2.37,12,2.87,-585.00,1146.00,4005,20240731,-32.08,938,20230925,189.98,4005,-32.08,20240731,1212,124.42,20240125,4005,-32.08,20240731,1051,158.80,20230925,0.88,N,255220,100,92 억,,1223078,N,N,0,N,00,N
20240828,101048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2730,-55,5,-1.97,5187437030,1879919,24.73,2795,2820,2705,3620,1950,2785,2758.77,1.33,0,-322638,3055,2920,2725,2590,2395,2987,2657,92,835,100,1670,5,1,92111335,2515,-4.67,2.38,12,2.04,-585.00,1146.00,4005,20240731,-31.84,938,20230925,191.04,4005,-31.84,20240731,1212,125.25,20240125,4005,-31.84,20240731,1051,159.75,20230925,0.88,N,255220,100,92 억,,1223078,N,N,0,N,00,N
20240828,091040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2780,-5,5,-0.18,3304978385,1190651,15.66,2795,2820,2705,3620,1950,2785,2775.41,1.33,0,-335157,3055,2920,2725,2590,2395,2987,2657,92,835,100,1670,5,1,92111335,2561,-4.75,2.43,12,1.29,-585.00,1146.00,4005,20240731,-30.59,938,20230925,196.38,4005,-30.59,20240731,1212,129.37,20240125,4005,-30.59,20240731,1051,164.51,20230925,0.88,N,255220,100,92 억,,1223078,N,N,0,N,00,N
20240827,161017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2785,135,2,5.09,20515258775,7506149,128.89,2595,2860,2530,3445,1855,2650,2733.07,0.56,0,702088,2910,2780,2680,2550,2450,2730,2500,92,795,100,1590,5,1,92111335,2565,-4.76,2.43,12,8.15,-585.00,1146.00,4005,20240731,-30.46,938,20230925,196.91,4005,-30.46,20240731,1212,129.79,20240125,4005,-30.46,20240731,1051,164.99,20230925,0.74,N,255220,100,92 억,,519360,N,N,0,N,00,N
20240827,151022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2775,125,2,4.72,19834509525,7261022,124.68,2595,2860,2530,3445,1855,2650,2731.78,0.56,0,716116,2910,2780,2680,2550,2450,2730,2500,92,795,100,1590,5,1,92111335,2556,-4.74,2.42,12,7.88,-585.00,1146.00,4005,20240731,-30.71,938,20230925,195.84,4005,-30.71,20240731,1212,128.96,20240125,4005,-30.71,20240731,1051,164.03,20230925,0.74,N,255220,100,92 억,,519360,N,N,0,N,00,N
20240827,141027,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2760,110,2,4.15,18212205395,6677418,114.66,2595,2860,2530,3445,1855,2650,2727.57,0.56,0,624875,2910,2780,2680,2550,2450,2730,2500,92,795,100,1590,5,1,92111335,2542,-4.72,2.41,12,7.25,-585.00,1146.00,4005,20240731,-31.09,938,20230925,194.24,4005,-31.09,20240731,1212,127.72,20240125,4005,-31.09,20240731,1051,162.61,20230925,0.74,N,255220,100,92 억,,519360,N,N,0,N,00,N
20240827,131030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2775,125,2,4.72,17239403725,6326855,108.64,2595,2860,2530,3445,1855,2650,2724.94,0.56,0,632968,2910,2780,2680,2550,2450,2730,2500,92,795,100,1590,5,1,92111335,2556,-4.74,2.42,12,6.87,-585.00,1146.00,4005,20240731,-30.71,938,20230925,195.84,4005,-30.71,20240731,1212,128.96,20240125,4005,-30.71,20240731,1051,164.03,20230925,0.74,N,255220,100,92 억,,519360,N,N,0,N,00,N
20240827,121030,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2775,125,2,4.72,16012212575,5884100,101.04,2595,2860,2530,3445,1855,2650,2721.42,0.56,0,586388,2910,2780,2680,2550,2450,2730,2500,92,795,100,1590,5,1,92111335,2556,-4.74,2.42,12,6.39,-585.00,1146.00,4005,20240731,-30.71,938,20230925,195.84,4005,-30.71,20240731,1212,128.96,20240125,4005,-30.71,20240731,1051,164.03,20230925,0.74,N,255220,100,92 억,,519360,N,N,0,N,00,N
20240827,111026,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2810,160,2,6.04,12798041585,4729307,81.21,2595,2860,2530,3445,1855,2650,2706.26,0.56,0,478246,2910,2780,2680,2550,2450,2730,2500,92,795,100,1590,5,1,92111335,2588,-4.80,2.45,12,5.13,-585.00,1146.00,4005,20240731,-29.84,938,20230925,199.57,4005,-29.84,20240731,1212,131.85,20240125,4005,-29.84,20240731,1051,167.36,20230925,0.74,N,255220,100,92 억,,519360,N,N,0,N,00,N
20240827,101024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2670,20,2,0.75,5730379665,2189751,37.60,2595,2710,2530,3445,1855,2650,2616.72,0.56,0,54736,2910,2780,2680,2550,2450,2730,2500,92,795,100,1590,5,1,92111335,2459,-4.56,2.33,12,2.38,-585.00,1146.00,4005,20240731,-33.33,938,20230925,184.65,4005,-33.33,20240731,1212,120.30,20240125,4005,-33.33,20240731,1051,154.04,20230925,0.74,N,255220,100,92 억,,519360,N,N,0,N,00,N
20240827,091025,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2565,-85,5,-3.21,1027837045,398361,6.84,2595,2615,2555,3445,1855,2650,2577.96,0.56,0,27989,2910,2780,2680,2550,2450,2730,2500,92,795,100,1590,5,1,92111335,2363,-4.38,2.24,12,0.43,-585.00,1146.00,4005,20240731,-35.96,938,20230925,173.45,4005,-35.96,20240731,1212,111.63,20240125,4005,-35.96,20240731,1051,144.05,20230925,0.74,N,255220,100,92 억,,519360,N,N,0,N,00,N
20240826,161009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2650,-220,5,-7.67,15479147460,5786706,82.91,2780,2810,2580,3730,2010,2870,2674.33,0.87,0,-286960,3066,2967,2866,2767,2666,2917,2717,92,860,100,1720,5,1,92111335,2441,-4.53,2.31,12,6.28,-585.00,1146.00,4005,20240731,-33.83,938,20230925,182.52,4005,-33.83,20240731,1212,118.65,20240125,4005,-33.83,20240731,1051,152.14,20230925,0.82,N,255220,100,92 억,,804573,N,N,0,N,00,N
20240826,151019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2615,-255,5,-8.89,14180604735,5288412,75.77,2780,2810,2600,3730,2010,2870,2680.74,0.87,0,-316076,3066,2967,2866,2767,2666,2917,2717,92,860,100,1720,5,1,92111335,2409,-4.47,2.28,12,5.74,-585.00,1146.00,4005,20240731,-34.71,938,20230925,178.78,4005,-34.71,20240731,1212,115.76,20240125,4005,-34.71,20240731,1051,148.81,20230925,0.82,N,255220,100,92 억,,804573,N,N,0,N,00,N
20240826,141022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2625,-245,5,-8.54,12622102960,4691596,67.22,2780,2810,2610,3730,2010,2870,2689.60,0.87,0,-280854,3066,2967,2866,2767,2666,2917,2717,92,860,100,1720,5,1,92111335,2418,-4.49,2.29,12,5.09,-585.00,1146.00,4005,20240731,-34.46,938,20230925,179.85,4005,-34.46,20240731,1212,116.58,20240125,4005,-34.46,20240731,1051,149.76,20230925,0.82,N,255220,100,92 억,,804573,N,N,0,N,00,N
20240826,131021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2625,-245,5,-8.54,11785324935,4374260,62.68,2780,2810,2615,3730,2010,2870,2693.45,0.87,0,-240238,3066,2967,2866,2767,2666,2917,2717,92,860,100,1720,5,1,92111335,2418,-4.49,2.29,12,4.75,-585.00,1146.00,4005,20240731,-34.46,938,20230925,179.85,4005,-34.46,20240731,1212,116.58,20240125,4005,-34.46,20240731,1051,149.76,20230925,0.82,N,255220,100,92 억,,804573,N,N,0,N,00,N
20240826,121017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2650,-220,5,-7.67,11013246920,4081133,58.48,2780,2810,2615,3730,2010,2870,2697.74,0.87,0,-217676,3066,2967,2866,2767,2666,2917,2717,92,860,100,1720,5,1,92111335,2441,-4.53,2.31,12,4.43,-585.00,1146.00,4005,20240731,-33.83,938,20230925,182.52,4005,-33.83,20240731,1212,118.65,20240125,4005,-33.83,20240731,1051,152.14,20230925,0.82,N,255220,100,92 억,,804573,N,N,0,N,00,N
20240826,111020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2645,-225,5,-7.84,9816965595,3627093,51.97,2780,2810,2635,3730,2010,2870,2705.67,0.87,0,-235130,3066,2967,2866,2767,2666,2917,2717,92,860,100,1720,5,1,92111335,2436,-4.52,2.31,12,3.94,-585.00,1146.00,4005,20240731,-33.96,938,20230925,181.98,4005,-33.96,20240731,1212,118.23,20240125,4005,-33.96,20240731,1051,151.67,20230925,0.82,N,255220,100,92 억,,804573,N,N,0,N,00,N
20240826,101022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2670,-200,5,-6.97,7904908585,2906427,41.64,2780,2810,2655,3730,2010,2870,2718.77,0.87,0,-185681,3066,2967,2866,2767,2666,2917,2717,92,860,100,1720,5,1,92111335,2459,-4.56,2.33,12,3.16,-585.00,1146.00,4005,20240731,-33.33,938,20230925,184.65,4005,-33.33,20240731,1212,120.30,20240125,4005,-33.33,20240731,1051,154.04,20230925,0.82,N,255220,100,92 억,,804573,N,N,0,N,00,N
20240826,091016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2760,-110,5,-3.83,3033802640,1100310,15.77,2780,2810,2720,3730,2010,2870,2755.16,0.87,0,-113843,3066,2967,2866,2767,2666,2917,2717,92,860,100,1720,5,1,92111335,2542,-4.72,2.41,12,1.19,-585.00,1146.00,4005,20240731,-31.09,938,20230925,194.24,4005,-31.09,20240731,1212,127.72,20240125,4005,-31.09,20240731,1051,162.61,20230925,0.82,N,255220,100,92 억,,804573,N,N,0,N,00,N
20240823,161010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2870,0,3,0.00,19824571640,6891653,49.90,2920,2965,2765,3730,2010,2870,2876.62,1.38,0,-473933,3170,3020,2875,2725,2580,3095,2800,92,860,100,1720,5,1,92111335,2644,-4.91,2.50,12,7.48,-585.00,1146.00,4005,20240731,-28.34,938,20230925,205.97,4005,-28.34,20240731,1212,136.80,20240125,4005,-28.34,20240731,1051,173.07,20230925,0.63,N,255220,100,92 억,,1273940,N,N,0,N,00,N
20240823,151019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2915,45,2,1.57,18982208975,6599283,47.78,2920,2965,2765,3730,2010,2870,2876.40,1.38,0,-438349,3170,3020,2875,2725,2580,3095,2800,92,860,100,1720,5,1,92111335,2685,-4.98,2.54,12,7.16,-585.00,1146.00,4005,20240731,-27.22,938,20230925,210.77,4005,-27.22,20240731,1212,140.51,20240125,4005,-27.22,20240731,1051,177.35,20230925,0.63,N,255220,100,92 억,,1273940,N,N,0,N,00,N
20240823,141018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2840,-30,5,-1.05,15380333875,5361053,38.82,2920,2965,2765,3730,2010,2870,2868.90,1.38,0,-813370,3170,3020,2875,2725,2580,3095,2800,92,860,100,1720,5,1,92111335,2616,-4.85,2.48,12,5.82,-585.00,1146.00,4005,20240731,-29.09,938,20230925,202.77,4005,-29.09,20240731,1212,134.32,20240125,4005,-29.09,20240731,1051,170.22,20230925,0.63,N,255220,100,92 억,,1273940,N,N,0,N,00,N
20240823,131018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2855,-15,5,-0.52,14439490085,5030868,36.42,2920,2965,2765,3730,2010,2870,2870.18,1.38,0,-798802,3170,3020,2875,2725,2580,3095,2800,92,860,100,1720,5,1,92111335,2630,-4.88,2.49,12,5.46,-585.00,1146.00,4005,20240731,-28.71,938,20230925,204.37,4005,-28.71,20240731,1212,135.56,20240125,4005,-28.71,20240731,1051,171.65,20230925,0.63,N,255220,100,92 억,,1273940,N,N,0,N,00,N
20240823,121017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2810,-60,5,-2.09,13513049665,4704949,34.07,2920,2965,2765,3730,2010,2870,2872.09,1.38,0,-767052,3170,3020,2875,2725,2580,3095,2800,92,860,100,1720,5,1,92111335,2588,-4.80,2.45,12,5.11,-585.00,1146.00,4005,20240731,-29.84,938,20230925,199.57,4005,-29.84,20240731,1212,131.85,20240125,4005,-29.84,20240731,1051,167.36,20230925,0.63,N,255220,100,92 억,,1273940,N,N,0,N,00,N
20240823,111013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2805,-65,5,-2.26,12836935390,4464064,32.32,2920,2965,2765,3730,2010,2870,2875.62,1.38,0,-763812,3170,3020,2875,2725,2580,3095,2800,92,860,100,1720,5,1,92111335,2584,-4.79,2.45,12,4.85,-585.00,1146.00,4005,20240731,-29.96,938,20230925,199.04,4005,-29.96,20240731,1212,131.44,20240125,4005,-29.96,20240731,1051,166.89,20230925,0.63,N,255220,100,92 억,,1273940,N,N,0,N,00,N
20240823,101018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2845,-25,5,-0.87,10126445870,3498815,25.33,2920,2965,2840,3730,2010,2870,2894.25,1.38,0,-763641,3170,3020,2875,2725,2580,3095,2800,92,860,100,1720,5,1,92111335,2621,-4.86,2.48,12,3.80,-585.00,1146.00,4005,20240731,-28.96,938,20230925,203.30,4005,-28.96,20240731,1212,134.74,20240125,4005,-28.96,20240731,1051,170.69,20230925,0.63,N,255220,100,92 억,,1273940,N,N,0,N,00,N
20240823,091017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2905,35,2,1.22,4057641065,1400779,10.14,2920,2950,2845,3730,2010,2870,2896.70,1.38,0,-363077,3170,3020,2875,2725,2580,3095,2800,92,860,100,1720,5,1,92111335,2676,-4.97,2.53,12,1.52,-585.00,1146.00,4005,20240731,-27.47,938,20230925,209.70,4005,-27.47,20240731,1212,139.69,20240125,4005,-27.47,20240731,1051,176.40,20230925,0.63,N,255220,100,92 억,,1273940,N,N,0,N,00,N
20240822,161011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2870,0,3,0.00,37231029405,12782763,83.25,2830,3025,2730,3730,2010,2870,2912.67,1.05,0,317145,3140,3005,2830,2695,2520,3072,2762,92,860,100,1720,5,1,92111335,2644,-4.91,2.50,12,13.88,-585.00,1146.00,4005,20240731,-28.34,938,20230925,205.97,4005,-28.34,20240731,1212,136.80,20240125,4005,-28.34,20240731,1051,173.07,20230925,0.69,N,255220,100,92 억,,964049,N,N,0,N,00,N
20240822,151019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2850,-20,5,-0.70,35691763345,12246663,79.76,2830,3025,2730,3730,2010,2870,2914.41,1.05,0,459692,3140,3005,2830,2695,2520,3072,2762,92,860,100,1720,5,1,92111335,2625,-4.87,2.49,12,13.30,-585.00,1146.00,4005,20240731,-28.84,938,20230925,203.84,4005,-28.84,20240731,1212,135.15,20240125,4005,-28.84,20240731,1051,171.17,20230925,0.69,N,255220,100,92 억,,964049,N,N,0,N,00,N
20240822,141020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2960,90,2,3.14,31583421090,10822128,70.48,2830,3025,2730,3730,2010,2870,2918.42,1.05,0,590088,3140,3005,2830,2695,2520,3072,2762,92,860,100,1720,5,1,92111335,2726,-5.06,2.58,12,11.75,-585.00,1146.00,4005,20240731,-26.09,938,20230925,215.57,4005,-26.09,20240731,1212,144.22,20240125,4005,-26.09,20240731,1051,181.64,20230925,0.69,N,255220,100,92 억,,964049,N,N,0,N,00,N
20240822,131019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2985,115,2,4.01,27685680265,9513964,61.96,2830,3025,2730,3730,2010,2870,2910.01,1.05,0,559426,3140,3005,2830,2695,2520,3072,2762,92,860,100,1720,5,1,92111335,2750,-5.10,2.60,12,10.33,-585.00,1146.00,4005,20240731,-25.47,938,20230925,218.23,4005,-25.47,20240731,1212,146.29,20240125,4005,-25.47,20240731,1051,184.02,20230925,0.69,N,255220,100,92 억,,964049,N,N,0,N,00,N
20240822,121023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2970,100,2,3.48,25543477880,8788489,57.24,2830,3025,2730,3730,2010,2870,2906.48,1.05,0,424073,3140,3005,2830,2695,2520,3072,2762,92,860,100,1720,5,1,92111335,2736,-5.08,2.59,12,9.54,-585.00,1146.00,4005,20240731,-25.84,938,20230925,216.63,4005,-25.84,20240731,1212,145.05,20240125,4005,-25.84,20240731,1051,182.59,20230925,0.69,N,255220,100,92 억,,964049,N,N,0,N,00,N
20240822,111014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2975,105,2,3.66,18900269700,6554398,42.69,2830,3010,2730,3730,2010,2870,2883.61,1.05,0,259222,3140,3005,2830,2695,2520,3072,2762,92,860,100,1720,5,1,92111335,2740,-5.09,2.60,12,7.12,-585.00,1146.00,4005,20240731,-25.72,938,20230925,217.16,4005,-25.72,20240731,1212,145.46,20240125,4005,-25.72,20240731,1051,183.06,20230925,0.69,N,255220,100,92 억,,964049,N,N,0,N,00,N
20240822,101014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2790,-80,5,-2.79,7048124145,2510903,16.35,2830,2895,2730,3730,2010,2870,2806.96,1.05,0,70070,3140,3005,2830,2695,2520,3072,2762,92,860,100,1720,5,1,92111335,2570,-4.77,2.43,12,2.73,-585.00,1146.00,4005,20240731,-30.34,938,20230925,197.44,4005,-30.34,20240731,1212,130.20,20240125,4005,-30.34,20240731,1051,165.46,20230925,0.69,N,255220,100,92 억,,964049,N,N,0,N,00,N
20240822,091014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2835,-35,5,-1.22,2115516310,742511,4.84,2830,2895,2800,3730,2010,2870,2849.08,1.05,0,15013,3140,3005,2830,2695,2520,3072,2762,92,860,100,1720,5,1,92111335,2611,-4.85,2.47,12,0.81,-585.00,1146.00,4005,20240731,-29.21,938,20230925,202.24,4005,-29.21,20240731,1212,133.91,20240125,4005,-29.21,20240731,1051,169.74,20230925,0.69,N,255220,100,92 억,,964049,N,N,0,N,00,N
20240821,161008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2870,140,2,5.13,43451746660,15219778,205.46,2755,2965,2655,3545,1915,2730,2854.98,2.23,0,-1091892,3086,2907,2796,2617,2506,2852,2562,92,815,100,1630,5,1,92111335,2644,-4.91,2.50,12,16.52,-585.00,1146.00,4005,20240731,-28.34,938,20230925,205.97,4005,-28.34,20240731,1212,136.80,20240125,4005,-28.34,20240731,1051,173.07,20230925,0.72,N,255220,100,92 억,,2055939,N,N,0,N,00,N
20240821,151021,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2850,120,2,4.40,41791888295,14641807,197.65,2755,2965,2655,3545,1915,2730,2854.35,2.23,0,-893740,3086,2907,2796,2617,2506,2852,2562,92,815,100,1630,5,1,92111335,2625,-4.87,2.49,12,15.90,-585.00,1146.00,4005,20240731,-28.84,938,20230925,203.84,4005,-28.84,20240731,1212,135.15,20240125,4005,-28.84,20240731,1051,171.17,20230925,0.72,N,255220,100,92 억,,2055939,N,N,0,N,00,N
20240821,141019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2815,85,2,3.11,39911163275,13977925,188.69,2755,2965,2655,3545,1915,2730,2855.36,2.23,0,-808005,3086,2907,2796,2617,2506,2852,2562,92,815,100,1630,5,1,92111335,2593,-4.81,2.46,12,15.18,-585.00,1146.00,4005,20240731,-29.71,938,20230925,200.11,4005,-29.71,20240731,1212,132.26,20240125,4005,-29.71,20240731,1051,167.84,20230925,0.72,N,255220,100,92 억,,2055939,N,N,0,N,00,N
20240821,131024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2875,145,2,5.31,38038723760,13320271,179.81,2755,2965,2655,3545,1915,2730,2855.77,2.23,0,-776436,3086,2907,2796,2617,2506,2852,2562,92,815,100,1630,5,1,92111335,2648,-4.91,2.51,12,14.46,-585.00,1146.00,4005,20240731,-28.21,938,20230925,206.50,4005,-28.21,20240731,1212,137.21,20240125,4005,-28.21,20240731,1051,173.55,20230925,0.72,N,255220,100,92 억,,2055939,N,N,0,N,00,N
20240821,121024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2850,120,2,4.40,35980971840,12600450,170.10,2755,2965,2655,3545,1915,2730,2855.60,2.23,0,-719071,3086,2907,2796,2617,2506,2852,2562,92,815,100,1630,5,1,92111335,2625,-4.87,2.49,12,13.68,-585.00,1146.00,4005,20240731,-28.84,938,20230925,203.84,4005,-28.84,20240731,1212,135.15,20240125,4005,-28.84,20240731,1051,171.17,20230925,0.72,N,255220,100,92 억,,2055939,N,N,0,N,00,N
20240821,111018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2895,165,2,6.04,33489602475,11728514,158.33,2755,2965,2655,3545,1915,2730,2855.48,2.23,0,-725120,3086,2907,2796,2617,2506,2852,2562,92,815,100,1630,5,1,92111335,2667,-4.95,2.53,12,12.73,-585.00,1146.00,4005,20240731,-27.72,938,20230925,208.64,4005,-27.72,20240731,1212,138.86,20240125,4005,-27.72,20240731,1051,175.45,20230925,0.72,N,255220,100,92 억,,2055939,N,N,0,N,00,N
20240821,101023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2785,55,2,2.01,20438737590,7194090,97.12,2755,2940,2655,3545,1915,2730,2841.16,2.23,0,-856274,3086,2907,2796,2617,2506,2852,2562,92,815,100,1630,5,1,92111335,2565,-4.76,2.43,12,7.81,-585.00,1146.00,4005,20240731,-30.46,938,20230925,196.91,4005,-30.46,20240731,1212,129.79,20240125,4005,-30.46,20240731,1051,164.99,20230925,0.72,N,255220,100,92 억,,2055939,N,N,0,N,00,N
20240821,091015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2810,80,2,2.93,2426204355,885079,11.95,2755,2830,2655,3545,1915,2730,2741.32,2.23,0,-120841,3086,2907,2796,2617,2506,2852,2562,92,815,100,1630,5,1,92111335,2588,-4.80,2.45,12,0.96,-585.00,1146.00,4005,20240731,-29.84,938,20230925,199.57,4005,-29.84,20240731,1212,131.85,20240125,4005,-29.84,20240731,1051,167.36,20230925,0.72,N,255220,100,92 억,,2055939,N,N,0,N,00,N
20240820,161003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2730,-70,5,-2.50,20760581065,7341839,103.01,2745,2975,2685,3640,1960,2800,2827.85,2.44,0,-194234,3040,2920,2810,2690,2580,2865,2635,92,840,100,1680,5,1,92111335,2515,-4.67,2.38,12,7.97,-585.00,1146.00,4005,20240731,-31.84,938,20230925,191.04,4005,-31.84,20240731,1212,125.25,20240125,4005,-31.84,20240731,1051,159.75,20230925,0.80,N,255220,100,92 억,,2249817,N,N,0,N,00,N
20240820,151014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2725,-75,5,-2.68,20202796970,7137242,100.14,2745,2975,2685,3640,1960,2800,2830.63,2.44,0,-188584,3040,2920,2810,2690,2580,2865,2635,92,840,100,1680,5,1,92111335,2510,-4.66,2.38,12,7.75,-585.00,1146.00,4005,20240731,-31.96,938,20230925,190.51,4005,-31.96,20240731,1212,124.83,20240125,4005,-31.96,20240731,1051,159.28,20230925,0.80,N,255220,100,92 억,,2249817,N,N,0,N,00,N
20240820,141012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2730,-70,5,-2.50,18792012875,6620130,92.88,2745,2975,2685,3640,1960,2800,2838.64,2.44,0,-83034,3040,2920,2810,2690,2580,2865,2635,92,840,100,1680,5,1,92111335,2515,-4.67,2.38,12,7.19,-585.00,1146.00,4005,20240731,-31.84,938,20230925,191.04,4005,-31.84,20240731,1212,125.25,20240125,4005,-31.84,20240731,1051,159.75,20230925,0.80,N,255220,100,92 억,,2249817,N,N,0,N,00,N
20240820,131014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2730,-70,5,-2.50,17542330975,6159161,86.42,2745,2975,2685,3640,1960,2800,2848.19,2.44,0,-87540,3040,2920,2810,2690,2580,2865,2635,92,840,100,1680,5,1,92111335,2515,-4.67,2.38,12,6.69,-585.00,1146.00,4005,20240731,-31.84,938,20230925,191.04,4005,-31.84,20240731,1212,125.25,20240125,4005,-31.84,20240731,1051,159.75,20230925,0.80,N,255220,100,92 억,,2249817,N,N,0,N,00,N
20240820,121007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2785,-15,5,-0.54,14314392730,4980007,69.87,2745,2975,2745,3640,1960,2800,2874.42,2.44,0,-179603,3040,2920,2810,2690,2580,2865,2635,92,840,100,1680,5,1,92111335,2565,-4.76,2.43,12,5.41,-585.00,1146.00,4005,20240731,-30.46,938,20230925,196.91,4005,-30.46,20240731,1212,129.79,20240125,4005,-30.46,20240731,1051,164.99,20230925,0.80,N,255220,100,92 억,,2249817,N,N,0,N,00,N
20240820,111006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2845,45,2,1.61,12347954150,4278380,60.03,2745,2975,2745,3640,1960,2800,2886.19,2.44,0,-96723,3040,2920,2810,2690,2580,2865,2635,92,840,100,1680,5,1,92111335,2621,-4.86,2.48,12,4.64,-585.00,1146.00,4005,20240731,-28.96,938,20230925,203.30,4005,-28.96,20240731,1212,134.74,20240125,4005,-28.96,20240731,1051,170.69,20230925,0.80,N,255220,100,92 억,,2249817,N,N,0,N,00,N
20240820,101003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2865,65,2,2.32,10544312440,3649997,51.21,2745,2975,2745,3640,1960,2800,2888.93,2.44,0,-26570,3040,2920,2810,2690,2580,2865,2635,92,840,100,1680,5,1,92111335,2639,-4.90,2.50,12,3.96,-585.00,1146.00,4005,20240731,-28.46,938,20230925,205.44,4005,-28.46,20240731,1212,136.39,20240125,4005,-28.46,20240731,1051,172.60,20230925,0.80,N,255220,100,92 억,,2249817,N,N,0,N,00,N
20240820,091007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2870,70,2,2.50,2653171945,939645,13.18,2745,2885,2745,3640,1960,2800,2823.67,2.44,0,51338,3040,2920,2810,2690,2580,2865,2635,92,840,100,1680,5,1,92111335,2644,-4.91,2.50,12,1.02,-585.00,1146.00,4005,20240731,-28.34,938,20230925,205.97,4005,-28.34,20240731,1212,136.80,20240125,4005,-28.34,20240731,1051,173.07,20230925,0.80,N,255220,100,92 억,,2249817,N,N,0,N,00,N
20240819,160955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2800,-150,5,-5.08,19646351885,7010887,63.35,2815,2930,2700,3835,2065,2950,2802.26,2.05,0,374637,3210,3080,2945,2815,2680,3145,2880,91,885,100,1770,5,1,91176228,2553,-4.79,2.44,12,7.69,-585.00,1146.00,4005,20240731,-30.09,938,20230925,198.51,4005,-30.09,20240731,1212,131.02,20240125,4005,-30.09,20240731,1051,166.41,20230925,0.82,N,255220,100,91 억,,1872116,N,N,0,N,00,N
20240819,151004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2805,-145,5,-4.92,19135235205,6828264,61.70,2815,2930,2700,3835,2065,2950,2802.35,2.05,0,353259,3210,3080,2945,2815,2680,3145,2880,91,885,100,1770,5,1,91176228,2557,-4.79,2.45,12,7.49,-585.00,1146.00,4005,20240731,-29.96,938,20230925,199.04,4005,-29.96,20240731,1212,131.44,20240125,4005,-29.96,20240731,1051,166.89,20230925,0.82,N,255220,100,91 억,,1872116,N,N,0,N,00,N
20240819,141005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2770,-180,5,-6.10,17343327850,6187373,55.91,2815,2930,2700,3835,2065,2950,2803.01,2.05,0,298653,3210,3080,2945,2815,2680,3145,2880,91,885,100,1770,5,1,91176228,2526,-4.74,2.42,12,6.79,-585.00,1146.00,4005,20240731,-30.84,938,20230925,195.31,4005,-30.84,20240731,1212,128.55,20240125,4005,-30.84,20240731,1051,163.56,20230925,0.82,N,255220,100,91 억,,1872116,N,N,0,N,00,N
20240819,131000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2755,-195,5,-6.61,15632896745,5567421,50.31,2815,2930,2700,3835,2065,2950,2807.92,2.05,0,198325,3210,3080,2945,2815,2680,3145,2880,91,885,100,1770,5,1,91176228,2512,-4.71,2.40,12,6.11,-585.00,1146.00,4005,20240731,-31.21,938,20230925,193.71,4005,-31.21,20240731,1212,127.31,20240125,4005,-31.21,20240731,1051,162.13,20230925,0.82,N,255220,100,91 억,,1872116,N,N,0,N,00,N
20240819,121000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2795,-155,5,-5.25,11635158570,4109973,37.14,2815,2930,2750,3835,2065,2950,2830.95,2.05,0,199435,3210,3080,2945,2815,2680,3145,2880,91,885,100,1770,5,1,91176228,2548,-4.78,2.44,12,4.51,-585.00,1146.00,4005,20240731,-30.21,938,20230925,197.97,4005,-30.21,20240731,1212,130.61,20240125,4005,-30.21,20240731,1051,165.94,20230925,0.82,N,255220,100,91 억,,1872116,N,N,0,N,00,N
20240819,111001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2860,-90,5,-3.05,10139604780,3580460,32.35,2815,2930,2750,3835,2065,2950,2831.92,2.05,0,218188,3210,3080,2945,2815,2680,3145,2880,91,885,100,1770,5,1,91176228,2608,-4.89,2.50,12,3.93,-585.00,1146.00,4005,20240731,-28.59,938,20230925,204.90,4005,-28.59,20240731,1212,135.97,20240125,4005,-28.59,20240731,1051,172.12,20230925,0.82,N,255220,100,91 억,,1872116,N,N,0,N,00,N
20240819,101001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2915,-35,5,-1.19,8627357820,3055053,27.60,2815,2930,2750,3835,2065,2950,2823.95,2.05,0,214096,3210,3080,2945,2815,2680,3145,2880,91,885,100,1770,5,1,91176228,2658,-4.98,2.54,12,3.35,-585.00,1146.00,4005,20240731,-27.22,938,20230925,210.77,4005,-27.22,20240731,1212,140.51,20240125,4005,-27.22,20240731,1051,177.35,20230925,0.82,N,255220,100,91 억,,1872116,N,N,0,N,00,N
20240819,091000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2785,-165,5,-5.59,3135143955,1120780,10.13,2815,2855,2760,3835,2065,2950,2797.24,2.05,0,286222,3210,3080,2945,2815,2680,3145,2880,91,885,100,1770,5,1,91176228,2539,-4.76,2.43,12,1.23,-585.00,1146.00,4005,20240731,-30.46,938,20230925,196.91,4005,-30.46,20240731,1212,129.79,20240125,4005,-30.46,20240731,1051,164.99,20230925,0.82,N,255220,100,91 억,,1872116,N,N,0,N,00,N
20240816,160952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2950,-175,5,-5.60,32177248230,10952875,34.29,2910,3075,2810,4060,2190,3125,2937.69,3.11,0,-961378,3928,3526,3298,2896,2668,3412,2782,91,935,100,1870,5,1,91176228,2690,-5.04,2.57,12,12.01,-585.00,1146.00,4005,20240731,-26.34,938,20230925,214.50,4005,-26.34,20240731,1212,143.40,20240125,4005,-26.34,20240731,1051,180.69,20230925,0.83,N,255220,100,91 억,,2834317,N,N,0,N,00,N
20240816,150957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2910,-215,5,-6.88,30394535590,10348797,32.40,2910,3075,2810,4060,2190,3125,2936.92,3.11,0,-705858,3928,3526,3298,2896,2668,3412,2782,91,935,100,1870,5,1,91176228,2653,-4.97,2.54,12,11.35,-585.00,1146.00,4005,20240731,-27.34,938,20230925,210.23,4005,-27.34,20240731,1212,140.10,20240125,4005,-27.34,20240731,1051,176.88,20230925,0.83,N,255220,100,91 억,,2834317,N,N,0,N,00,N
20240816,141000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2820,-305,5,-9.76,27102404890,9207801,28.83,2910,3075,2810,4060,2190,3125,2943.32,3.11,0,-566704,3928,3526,3298,2896,2668,3412,2782,91,935,100,1870,5,1,91176228,2571,-4.82,2.46,12,10.10,-585.00,1146.00,4005,20240731,-29.59,938,20230925,200.64,4005,-29.59,20240731,1212,132.67,20240125,4005,-29.59,20240731,1051,168.32,20230925,0.83,N,255220,100,91 억,,2834317,N,N,0,N,00,N
20240816,131002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2875,-250,5,-8.00,22720769540,7672823,24.02,2910,3075,2865,4060,2190,3125,2961.09,3.11,0,-709050,3928,3526,3298,2896,2668,3412,2782,91,935,100,1870,5,1,91176228,2621,-4.91,2.51,12,8.42,-585.00,1146.00,4005,20240731,-28.21,938,20230925,206.50,4005,-28.21,20240731,1212,137.21,20240125,4005,-28.21,20240731,1051,173.55,20230925,0.83,N,255220,100,91 억,,2834317,N,N,0,N,00,N
20240816,120956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2965,-160,5,-5.12,17614259945,5916095,18.52,2910,3075,2905,4060,2190,3125,2977.22,3.11,0,-341760,3928,3526,3298,2896,2668,3412,2782,91,935,100,1870,5,1,91176228,2703,-5.07,2.59,12,6.49,-585.00,1146.00,4005,20240731,-25.97,938,20230925,216.10,4005,-25.97,20240731,1212,144.64,20240125,4005,-25.97,20240731,1051,182.11,20230925,0.83,N,255220,100,91 억,,2834317,N,N,0,N,00,N
20240816,111000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2975,-150,5,-4.80,15379425830,5168090,16.18,2910,3075,2905,4060,2190,3125,2975.69,3.11,0,-355579,3928,3526,3298,2896,2668,3412,2782,91,935,100,1870,5,1,91176228,2712,-5.09,2.60,12,5.67,-585.00,1146.00,4005,20240731,-25.72,938,20230925,217.16,4005,-25.72,20240731,1212,145.46,20240125,4005,-25.72,20240731,1051,183.06,20230925,0.83,N,255220,100,91 억,,2834317,N,N,0,N,00,N
20240816,100957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3010,-115,5,-3.68,13100723080,4407880,13.80,2910,3075,2905,4060,2190,3125,2971.94,3.11,0,-272015,3928,3526,3298,2896,2668,3412,2782,91,935,100,1870,5,1,91176228,2744,-5.15,2.63,12,4.83,-585.00,1146.00,4005,20240731,-24.84,938,20230925,220.90,4005,-24.84,20240731,1212,148.35,20240125,4005,-24.84,20240731,1051,186.39,20230925,0.83,N,255220,100,91 억,,2834317,N,N,0,N,00,N
20240816,090959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3060,-65,5,-2.08,5448435100,1831826,5.74,2910,3075,2905,4060,2190,3125,2973.89,3.11,0,5464,3928,3526,3298,2896,2668,3412,2782,91,935,100,1870,5,1,91176228,2790,-5.23,2.67,12,2.01,-585.00,1146.00,4005,20240731,-23.60,938,20230925,226.23,4005,-23.60,20240731,1212,152.48,20240125,4005,-23.60,20240731,1051,191.15,20230925,0.83,N,255220,100,91 억,,2834317,N,N,0,N,00,N
20240814,160958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3125,-30,5,-0.95,108646365745,31741352,416.93,3245,3700,3070,4100,2210,3155,3423.24,3.26,0,-140387,3561,3357,3246,3042,2931,3302,2987,91,945,100,1890,5,1,91176228,2849,-5.34,2.73,12,34.81,-585.00,1146.00,4005,20240731,-21.97,938,20230925,233.16,4005,-21.97,20240731,1212,157.84,20240125,4005,-21.97,20240731,1051,197.34,20230925,0.88,N,255220,100,91 억,,2969478,N,N,0,N,00,N
20240814,150959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3110,-45,5,-1.43,106953164025,31197949,409.79,3245,3700,3070,4100,2210,3155,3428.22,3.26,0,-82914,3561,3357,3246,3042,2931,3302,2987,91,945,100,1890,5,1,91176228,2836,-5.32,2.71,12,34.22,-585.00,1146.00,4005,20240731,-22.35,938,20230925,231.56,4005,-22.35,20240731,1212,156.60,20240125,4005,-22.35,20240731,1051,195.91,20230925,0.88,N,255220,100,91 억,,2969478,N,N,0,N,00,N
20240814,141004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3195,40,2,1.27,99312053695,28769231,377.89,3245,3700,3155,4100,2210,3155,3452.03,3.26,0,424695,3561,3357,3246,3042,2931,3302,2987,91,945,100,1890,5,1,91176228,2913,-5.46,2.79,12,31.55,-585.00,1146.00,4005,20240731,-20.22,938,20230925,240.62,4005,-20.22,20240731,1212,163.61,20240125,4005,-20.22,20240731,1051,204.00,20230925,0.88,N,255220,100,91 억,,2969478,N,N,0,N,00,N
20240814,131002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3230,75,2,2.38,94522995885,27271245,358.21,3245,3700,3165,4100,2210,3155,3466.04,3.26,0,676211,3561,3357,3246,3042,2931,3302,2987,91,945,100,1890,5,1,91176228,2945,-5.52,2.82,12,29.91,-585.00,1146.00,4005,20240731,-19.35,938,20230925,244.35,4005,-19.35,20240731,1212,166.50,20240125,4005,-19.35,20240731,1051,207.33,20230925,0.88,N,255220,100,91 억,,2969478,N,N,0,N,00,N
20240814,120956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3350,195,2,6.18,82135168450,23474271,308.34,3245,3700,3200,4100,2210,3155,3498.96,3.26,0,1362276,3561,3357,3246,3042,2931,3302,2987,91,945,100,1890,5,1,91176228,3054,-5.73,2.92,12,25.75,-585.00,1146.00,4005,20240731,-16.35,938,20230925,257.14,4005,-16.35,20240731,1212,176.40,20240125,4005,-16.35,20240731,1051,218.74,20230925,0.88,N,255220,100,91 억,,2969478,N,N,0,N,00,N
20240814,110952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3465,310,2,9.83,73107974790,20821968,273.50,3245,3700,3200,4100,2210,3155,3511.11,3.26,0,1670272,3561,3357,3246,3042,2931,3302,2987,91,945,100,1890,5,1,91176228,3159,-5.92,3.02,12,22.84,-585.00,1146.00,4005,20240731,-13.48,938,20230925,269.40,4005,-13.48,20240731,1212,185.89,20240125,4005,-13.48,20240731,1051,229.69,20230925,0.88,N,255220,100,91 억,,2969478,N,N,0,N,00,N
20240814,100949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3585,430,2,13.63,43581720685,12511410,164.34,3245,3600,3200,4100,2210,3155,3483.38,3.26,0,1581842,3561,3357,3246,3042,2931,3302,2987,91,945,100,1890,5,1,91176228,3269,-6.13,3.13,12,13.72,-585.00,1146.00,4005,20240731,-10.49,938,20230925,282.20,4005,-10.49,20240731,1212,195.79,20240125,4005,-10.49,20240731,1051,241.10,20230925,0.88,N,255220,100,91 억,,2969478,N,N,0,N,00,N
20240814,091024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3420,265,2,8.40,7412976560,2204053,28.95,3245,3470,3200,4100,2210,3155,3363.41,3.26,0,608500,3561,3357,3246,3042,2931,3302,2987,91,945,100,1890,5,1,91176228,3118,-5.85,2.98,12,2.42,-585.00,1146.00,4005,20240731,-14.61,938,20230925,264.61,4005,-14.61,20240731,1212,182.18,20240125,4005,-14.61,20240731,1051,225.40,20230925,0.88,N,255220,100,91 억,,2969478,N,N,0,N,00,N
20240813,160942,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3155,-245,5,-7.21,24752562350,7507091,85.28,3275,3450,3135,4420,2380,3400,3297.46,4.16,0,-827599,3760,3580,3260,3080,2760,3670,3170,91,1020,100,2040,5,1,91176228,2877,-5.39,2.75,12,8.23,-585.00,1146.00,4005,20240731,-21.22,938,20230925,236.35,4005,-21.22,20240731,1212,160.31,20240125,4005,-21.22,20240731,1051,200.19,20230925,0.90,N,255220,100,91 억,,3795934,N,N,0,N,01,N
20240813,150949,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3175,-225,5,-6.62,24119535175,7306407,83.00,3275,3450,3135,4420,2380,3400,3301.09,4.16,0,-785733,3760,3580,3260,3080,2760,3670,3170,91,1020,100,2040,5,1,91176228,2895,-5.43,2.77,12,8.01,-585.00,1146.00,4005,20240731,-20.72,938,20230925,238.49,4005,-20.72,20240731,1212,161.96,20240125,4005,-20.72,20240731,1051,202.09,20230925,0.90,N,255220,100,91 억,,3795934,N,N,0,N,01,N
20240813,140948,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3190,-210,5,-6.18,21194769995,6385945,72.54,3275,3450,3165,4420,2380,3400,3318.91,4.16,0,-541798,3760,3580,3260,3080,2760,3670,3170,91,1020,100,2040,5,1,91176228,2909,-5.45,2.78,12,7.00,-585.00,1146.00,4005,20240731,-20.35,938,20230925,240.09,4005,-20.35,20240731,1212,163.20,20240125,4005,-20.35,20240731,1051,203.52,20230925,0.90,N,255220,100,91 억,,3795934,N,N,0,N,01,N
20240813,130949,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3220,-180,5,-5.29,19304311325,5794929,65.83,3275,3450,3185,4420,2380,3400,3331.19,4.16,0,-394075,3760,3580,3260,3080,2760,3670,3170,91,1020,100,2040,5,1,91176228,2936,-5.50,2.81,12,6.36,-585.00,1146.00,4005,20240731,-19.60,938,20230925,243.28,4005,-19.60,20240731,1212,165.68,20240125,4005,-19.60,20240731,1051,206.37,20230925,0.90,N,255220,100,91 억,,3795934,N,N,0,N,01,N
20240813,120943,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3290,-110,5,-3.24,17381575230,5199955,59.07,3275,3450,3205,4420,2380,3400,3342.59,4.16,0,-83677,3760,3580,3260,3080,2760,3670,3170,91,1020,100,2040,5,1,91176228,3000,-5.62,2.87,12,5.70,-585.00,1146.00,4005,20240731,-17.85,938,20230925,250.75,4005,-17.85,20240731,1212,171.45,20240125,4005,-17.85,20240731,1051,213.04,20230925,0.90,N,255220,100,91 억,,3795934,N,N,0,N,01,N
20240813,110942,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3270,-130,5,-3.82,14653753720,4363761,49.57,3275,3450,3250,4420,2380,3400,3358.01,4.16,0,62769,3760,3580,3260,3080,2760,3670,3170,91,1020,100,2040,5,1,91176228,2981,-5.59,2.85,12,4.79,-585.00,1146.00,4005,20240731,-18.35,938,20230925,248.61,4005,-18.35,20240731,1212,169.80,20240125,4005,-18.35,20240731,1051,211.13,20230925,0.90,N,255220,100,91 억,,3795934,N,N,0,N,01,N
20240813,100942,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3370,-30,5,-0.88,11817815030,3512180,39.90,3275,3450,3250,4420,2380,3400,3364.76,4.16,0,170891,3760,3580,3260,3080,2760,3670,3170,91,1020,100,2040,5,1,91176228,3073,-5.76,2.94,12,3.85,-585.00,1146.00,4005,20240731,-15.86,938,20230925,259.28,4005,-15.86,20240731,1212,178.05,20240125,4005,-15.86,20240731,1051,220.65,20230925,0.90,N,255220,100,91 억,,3795934,N,N,0,N,01,N
20240813,090948,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3320,-80,5,-2.35,3693476490,1113364,12.65,3275,3400,3250,4420,2380,3400,3317.06,4.16,0,383290,3760,3580,3260,3080,2760,3670,3170,91,1020,100,2040,5,1,91176228,3027,-5.68,2.90,12,1.22,-585.00,1146.00,4005,20240731,-17.10,938,20230925,253.94,4005,-17.10,20240731,1212,173.93,20240125,4005,-17.10,20240731,1051,215.89,20230925,0.90,N,255220,100,91 억,,3795934,N,N,0,N,01,N
20240812,160934,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3400,220,2,6.92,27545050885,8641290,111.25,3100,3440,2940,4130,2230,3180,3186.86,4.37,0,-184913,3490,3335,3205,3050,2920,3412,3127,91,950,100,0,5,1,91176228,3100,-5.81,2.97,12,9.48,-585.00,1146.00,4005,20240731,-15.11,938,20230925,262.47,4005,-15.11,20240731,1212,180.53,20240125,4005,-15.11,20240731,1051,223.50,20230925,0.92,N,255220,100,91 억,,3980386,N,N,0,N,02,N
20240812,150937,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3375,195,2,6.13,24676236415,7797275,100.39,3100,3415,2940,4130,2230,3180,3164.69,4.37,0,-290887,3490,3335,3205,3050,2920,3412,3127,91,950,100,0,5,1,91176228,3077,-5.77,2.95,12,8.55,-585.00,1146.00,4005,20240731,-15.73,938,20230925,259.81,4005,-15.73,20240731,1212,178.47,20240125,4005,-15.73,20240731,1051,221.12,20230925,0.92,N,255220,100,91 억,,3980386,N,N,0,N,02,N
20240812,140937,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3150,-30,5,-0.94,15090387200,4912373,63.24,3100,3200,2940,4130,2230,3180,3071.50,4.37,0,-351823,3490,3335,3205,3050,2920,3412,3127,91,950,100,0,5,1,91176228,2872,-5.38,2.75,12,5.39,-585.00,1146.00,4005,20240731,-21.35,938,20230925,235.82,4005,-21.35,20240731,1212,159.90,20240125,4005,-21.35,20240731,1051,199.71,20230925,0.92,N,255220,100,91 억,,3980386,N,N,0,N,02,N
20240812,130933,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3125,-55,5,-1.73,13713941565,4472086,57.58,3100,3200,2940,4130,2230,3180,3066.08,4.37,0,-299615,3490,3335,3205,3050,2920,3412,3127,91,950,100,0,5,1,91176228,2849,-5.34,2.73,12,4.90,-585.00,1146.00,4005,20240731,-21.97,938,20230925,233.16,4005,-21.97,20240731,1212,157.84,20240125,4005,-21.97,20240731,1051,197.34,20230925,0.92,N,255220,100,91 억,,3980386,N,N,0,N,02,N
20240812,120933,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3175,-5,5,-0.16,12802671975,4182298,53.85,3100,3200,2940,4130,2230,3180,3060.62,4.37,0,-303381,3490,3335,3205,3050,2920,3412,3127,91,950,100,0,5,1,91176228,2895,-5.43,2.77,12,4.59,-585.00,1146.00,4005,20240731,-20.72,938,20230925,238.49,4005,-20.72,20240731,1212,161.96,20240125,4005,-20.72,20240731,1051,202.09,20230925,0.92,N,255220,100,91 억,,3980386,N,N,0,N,02,N
20240812,110936,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3150,-30,5,-0.94,11631734550,3812312,49.08,3100,3200,2940,4130,2230,3180,3050.45,4.37,0,-266066,3490,3335,3205,3050,2920,3412,3127,91,950,100,0,5,1,91176228,2872,-5.38,2.75,12,4.18,-585.00,1146.00,4005,20240731,-21.35,938,20230925,235.82,4005,-21.35,20240731,1212,159.90,20240125,4005,-21.35,20240731,1051,199.71,20230925,0.92,N,255220,100,91 억,,3980386,N,N,0,N,02,N
20240812,100926,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3110,-70,5,-2.20,8795927680,2909973,37.46,3100,3130,2940,4130,2230,3180,3021.65,4.37,0,-142320,3490,3335,3205,3050,2920,3412,3127,91,950,100,0,5,1,91176228,2836,-5.32,2.71,12,3.19,-585.00,1146.00,4005,20240731,-22.35,938,20230925,231.56,4005,-22.35,20240731,1212,156.60,20240125,4005,-22.35,20240731,1051,195.91,20230925,0.92,N,255220,100,91 억,,3980386,N,N,0,N,02,N
20240812,090925,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3050,-130,5,-4.09,2273909125,742916,9.56,3100,3100,3015,4130,2230,3180,3057.68,4.37,0,-61152,3490,3335,3205,3050,2920,3412,3127,91,950,100,0,5,1,91176228,2781,-5.21,2.66,12,0.81,-585.00,1146.00,4005,20240731,-23.85,938,20230925,225.16,4005,-23.85,20240731,1212,151.65,20240125,4005,-23.85,20240731,1051,190.20,20230925,0.92,N,255220,100,91 억,,3980386,N,N,0,N,02,N
20240809,160921,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3180,-10,5,-0.31,24827976660,7683219,110.83,3130,3360,3075,4145,2235,3190,3231.51,4.36,0,1066,3623,3406,3268,3051,2913,3337,2982,91,955,100,0,5,1,91176228,2899,-5.44,2.77,12,8.43,-585.00,1146.00,4005,20240731,-20.60,938,20230925,239.02,4005,-20.60,20240731,1212,162.38,20240125,4005,-20.60,20240731,1051,202.57,20230925,0.95,N,255220,100,91 억,,3976561,N,N,0,N,02,N
20240809,150942,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3165,-25,5,-0.78,23885096855,7385165,106.53,3130,3360,3075,4145,2235,3190,3234.23,4.36,0,1049,3623,3406,3268,3051,2913,3337,2982,91,955,100,0,5,1,91176228,2886,-5.41,2.76,12,8.10,-585.00,1146.00,4005,20240731,-20.97,938,20230925,237.42,4005,-20.97,20240731,1212,161.14,20240125,4005,-20.97,20240731,1051,201.14,20230925,0.95,N,255220,100,91 억,,3976561,N,N,0,N,02,N
20240809,140947,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3175,-15,5,-0.47,21372871610,6596810,95.16,3130,3360,3075,4145,2235,3190,3239.92,4.36,0,-138516,3623,3406,3268,3051,2913,3337,2982,91,955,100,0,5,1,91176228,2895,-5.43,2.77,12,7.24,-585.00,1146.00,4005,20240731,-20.72,938,20230925,238.49,4005,-20.72,20240731,1212,161.96,20240125,4005,-20.72,20240731,1051,202.09,20230925,0.95,N,255220,100,91 억,,3976561,N,N,0,N,02,N
20240809,130939,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3200,10,2,0.31,19668381695,6061147,87.43,3130,3360,3075,4145,2235,3190,3245.04,4.36,0,-147418,3623,3406,3268,3051,2913,3337,2982,91,955,100,0,5,1,91176228,2918,-5.47,2.79,12,6.65,-585.00,1146.00,4005,20240731,-20.10,938,20230925,241.15,4005,-20.10,20240731,1212,164.03,20240125,4005,-20.10,20240731,1051,204.47,20230925,0.95,N,255220,100,91 억,,3976561,N,N,0,N,02,N
20240809,120938,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3240,50,2,1.57,18503386105,5697825,82.19,3130,3360,3075,4145,2235,3190,3247.50,4.36,0,-142289,3623,3406,3268,3051,2913,3337,2982,91,955,100,0,5,1,91176228,2954,-5.54,2.83,12,6.25,-585.00,1146.00,4005,20240731,-19.10,938,20230925,245.42,4005,-19.10,20240731,1212,167.33,20240125,4005,-19.10,20240731,1051,208.28,20230925,0.95,N,255220,100,91 억,,3976561,N,N,0,N,02,N
20240809,110931,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3280,90,2,2.82,16802574965,5173983,74.64,3130,3360,3075,4145,2235,3190,3247.57,4.36,0,8254,3623,3406,3268,3051,2913,3337,2982,91,955,100,0,5,1,91176228,2991,-5.61,2.86,12,5.67,-585.00,1146.00,4005,20240731,-18.10,938,20230925,249.68,4005,-18.10,20240731,1212,170.63,20240125,4005,-18.10,20240731,1051,212.08,20230925,0.95,N,255220,100,91 억,,3976561,N,N,0,N,02,N
20240809,100939,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3275,85,2,2.66,12839090675,3969786,57.27,3130,3350,3075,4145,2235,3190,3234.26,4.36,0,28801,3623,3406,3268,3051,2913,3337,2982,91,955,100,0,5,1,91176228,2986,-5.60,2.86,12,4.35,-585.00,1146.00,4005,20240731,-18.23,938,20230925,249.15,4005,-18.23,20240731,1212,170.21,20240125,4005,-18.23,20240731,1051,211.61,20230925,0.95,N,255220,100,91 억,,3976561,N,N,0,N,02,N
20240809,090934,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3215,25,2,0.78,4329324745,1373061,19.81,3130,3240,3075,4145,2235,3190,3152.90,4.36,0,79875,3623,3406,3268,3051,2913,3337,2982,91,955,100,0,5,1,91176228,2931,-5.50,2.81,12,1.51,-585.00,1146.00,4005,20240731,-19.73,938,20230925,242.75,4005,-19.73,20240731,1212,165.26,20240125,4005,-19.73,20240731,1051,205.90,20230925,0.95,N,255220,100,91 억,,3976561,N,N,0,N,02,N
20240808,160916,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3190,-210,5,-6.18,22154449025,6738750,52.54,3290,3485,3130,4420,2380,3400,3287.93,4.75,0,-350603,3806,3602,3476,3272,3146,3540,3210,91,1020,100,0,5,1,91176228,2909,-5.45,2.78,12,7.39,-585.00,1146.00,4005,20240731,-20.35,938,20230925,240.09,4005,-20.35,20240731,1212,163.20,20240125,4005,-20.35,20240731,1051,203.52,20230925,1.01,N,255220,100,91 억,,4331411,N,N,0,N,02,N
20240808,150930,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3185,-215,5,-6.32,21067849040,6397797,49.88,3290,3485,3130,4420,2380,3400,3292.98,4.75,0,-350165,3806,3602,3476,3272,3146,3540,3210,91,1020,100,0,5,1,91176228,2904,-5.44,2.78,12,7.02,-585.00,1146.00,4005,20240731,-20.47,938,20230925,239.55,4005,-20.47,20240731,1212,162.79,20240125,4005,-20.47,20240731,1051,203.04,20230925,1.01,N,255220,100,91 억,,4331411,N,N,0,N,02,N
20240808,140931,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3245,-155,5,-4.56,19036824695,5766948,44.96,3290,3485,3130,4420,2380,3400,3301.02,4.75,0,-196295,3806,3602,3476,3272,3146,3540,3210,91,1020,100,0,5,1,91176228,2959,-5.55,2.83,12,6.33,-585.00,1146.00,4005,20240731,-18.98,938,20230925,245.95,4005,-18.98,20240731,1212,167.74,20240125,4005,-18.98,20240731,1051,208.75,20230925,1.01,N,255220,100,91 억,,4331411,N,N,0,N,02,N
20240808,130929,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3265,-135,5,-3.97,17550197655,5313932,41.43,3290,3485,3130,4420,2380,3400,3302.68,4.75,0,-164591,3806,3602,3476,3272,3146,3540,3210,91,1020,100,0,5,1,91176228,2977,-5.58,2.85,12,5.83,-585.00,1146.00,4005,20240731,-18.48,938,20230925,248.08,4005,-18.48,20240731,1212,169.39,20240125,4005,-18.48,20240731,1051,210.66,20230925,1.01,N,255220,100,91 억,,4331411,N,N,0,N,02,N
20240808,120934,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3230,-170,5,-5.00,15851825985,4791576,37.36,3290,3485,3130,4420,2380,3400,3308.27,4.75,0,-150141,3806,3602,3476,3272,3146,3540,3210,91,1020,100,0,5,1,91176228,2945,-5.52,2.82,12,5.26,-585.00,1146.00,4005,20240731,-19.35,938,20230925,244.35,4005,-19.35,20240731,1212,166.50,20240125,4005,-19.35,20240731,1051,207.33,20230925,1.01,N,255220,100,91 억,,4331411,N,N,0,N,02,N
20240808,110928,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3190,-210,5,-6.18,12695359805,3809448,29.70,3290,3485,3185,4420,2380,3400,3332.60,4.75,0,-48637,3806,3602,3476,3272,3146,3540,3210,91,1020,100,0,5,1,91176228,2909,-5.45,2.78,12,4.18,-585.00,1146.00,4005,20240731,-20.35,938,20230925,240.09,4005,-20.35,20240731,1212,163.20,20240125,4005,-20.35,20240731,1051,203.52,20230925,1.01,N,255220,100,91 억,,4331411,N,N,0,N,02,N
20240808,100924,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3340,-60,5,-1.76,8822337285,2620599,20.43,3290,3485,3265,4420,2380,3400,3366.53,4.75,0,38656,3806,3602,3476,3272,3146,3540,3210,91,1020,100,0,5,1,91176228,3045,-5.71,2.91,12,2.87,-585.00,1146.00,4005,20240731,-16.60,938,20230925,256.08,4005,-16.60,20240731,1212,175.58,20240125,4005,-16.60,20240731,1051,217.79,20230925,1.01,N,255220,100,91 억,,4331411,N,N,0,N,02,N
20240808,090920,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3420,20,2,0.59,2620025300,777652,6.06,3290,3485,3265,4420,2380,3400,3369.15,4.75,0,83805,3806,3602,3476,3272,3146,3540,3210,91,1020,100,0,5,1,91176228,3118,-5.85,2.98,12,0.85,-585.00,1146.00,4005,20240731,-14.61,938,20230925,264.61,4005,-14.61,20240731,1212,182.18,20240125,4005,-14.61,20240731,1051,225.40,20230925,1.01,N,255220,100,91 억,,4331411,N,N,0,N,02,N
20240807,160906,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3400,0,3,0.00,44324959835,12701433,57.31,3490,3680,3350,4420,2380,3400,3489.93,5.40,0,-590169,3943,3671,3223,2951,2503,3807,3087,91,1020,100,0,5,1,91176228,3100,-5.81,2.97,12,13.93,-585.00,1146.00,4005,20240731,-15.11,938,20230925,262.47,4005,-15.11,20240731,1212,180.53,20240125,4005,-15.11,20240731,1051,223.50,20230925,1.07,N,255220,100,91 억,,4920090,N,N,0,N,02,N
20240807,150918,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3405,5,2,0.15,42706664090,12225318,55.16,3490,3680,3350,4420,2380,3400,3493.32,5.40,0,-544302,3943,3671,3223,2951,2503,3807,3087,91,1020,100,0,5,1,91176228,3105,-5.82,2.97,12,13.41,-585.00,1146.00,4005,20240731,-14.98,938,20230925,263.01,4005,-14.98,20240731,1212,180.94,20240125,4005,-14.98,20240731,1051,223.98,20230925,1.07,N,255220,100,91 억,,4920090,N,N,0,N,02,N
20240807,140925,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3420,20,2,0.59,40433650800,11558725,52.15,3490,3680,3350,4420,2380,3400,3498.13,5.40,0,-414497,3943,3671,3223,2951,2503,3807,3087,91,1020,100,0,5,1,91176228,3118,-5.85,2.98,12,12.68,-585.00,1146.00,4005,20240731,-14.61,938,20230925,264.61,4005,-14.61,20240731,1212,182.18,20240125,4005,-14.61,20240731,1051,225.40,20230925,1.07,N,255220,100,91 억,,4920090,N,N,0,N,02,N
20240807,130918,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3425,25,2,0.74,38016228010,10852922,48.97,3490,3680,3350,4420,2380,3400,3502.88,5.40,0,-444511,3943,3671,3223,2951,2503,3807,3087,91,1020,100,0,5,1,91176228,3123,-5.85,2.99,12,11.90,-585.00,1146.00,4005,20240731,-14.48,938,20230925,265.14,4005,-14.48,20240731,1212,182.59,20240125,4005,-14.48,20240731,1051,225.88,20230925,1.07,N,255220,100,91 억,,4920090,N,N,0,N,02,N
20240807,120921,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3485,85,2,2.50,33962582405,9667662,43.62,3490,3680,3350,4420,2380,3400,3513.04,5.40,0,-369559,3943,3671,3223,2951,2503,3807,3087,91,1020,100,0,5,1,91176228,3177,-5.96,3.04,12,10.60,-585.00,1146.00,4005,20240731,-12.98,938,20230925,271.54,4005,-12.98,20240731,1212,187.54,20240125,4005,-12.98,20240731,1051,231.59,20230925,1.07,N,255220,100,91 억,,4920090,N,N,0,N,02,N
20240807,110919,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3475,75,2,2.21,32028348415,9111361,41.11,3490,3680,3350,4420,2380,3400,3515.24,5.40,0,-440228,3943,3671,3223,2951,2503,3807,3087,91,1020,100,0,5,1,91176228,3168,-5.94,3.03,12,9.99,-585.00,1146.00,4005,20240731,-13.23,938,20230925,270.47,4005,-13.23,20240731,1212,186.72,20240125,4005,-13.23,20240731,1051,230.64,20230925,1.07,N,255220,100,91 억,,4920090,N,N,0,N,02,N
20240807,100913,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3440,40,2,1.18,28022960360,7949141,35.87,3490,3680,3350,4420,2380,3400,3525.32,5.40,0,-412701,3943,3671,3223,2951,2503,3807,3087,91,1020,100,0,5,1,91176228,3136,-5.88,3.00,12,8.72,-585.00,1146.00,4005,20240731,-14.11,938,20230925,266.74,4005,-14.11,20240731,1212,183.83,20240125,4005,-14.11,20240731,1051,227.31,20230925,1.07,N,255220,100,91 억,,4920090,N,N,0,N,02,N
20240807,090940,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3380,-20,5,-0.59,4771100300,1388157,6.26,3490,3500,3350,4420,2380,3400,3437.08,5.40,0,-41044,3943,3671,3223,2951,2503,3807,3087,91,1020,100,0,5,1,91176228,3082,-5.78,2.95,12,1.52,-585.00,1146.00,4005,20240731,-15.61,938,20230925,260.34,4005,-15.61,20240731,1212,178.88,20240125,4005,-15.61,20240731,1051,221.60,20230925,1.07,N,255220,100,91 억,,4920090,N,N,0,N,02,N
20240806,160902,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3400,680,2,25.00,70119422290,21893407,158.25,2885,3495,2775,3535,1905,2720,3202.54,4.15,0,1138071,3490,3105,2760,2375,2030,2932,2202,91,815,100,0,5,1,91176228,3100,-5.81,2.97,12,24.01,-585.00,1146.00,4005,20240731,-15.11,938,20230925,262.47,4005,-15.11,20240731,1212,180.53,20240125,4005,-15.11,20240731,1051,223.50,20230925,1.22,N,255220,100,91 억,,3782291,N,N,0,N,02,N
20240806,150915,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3415,695,2,25.55,65924396645,20667591,149.39,2885,3495,2775,3535,1905,2720,3189.88,4.15,0,1221957,3490,3105,2760,2375,2030,2932,2202,91,815,100,0,5,1,91176228,3114,-5.84,2.98,12,22.67,-585.00,1146.00,4005,20240731,-14.73,938,20230925,264.07,4005,-14.73,20240731,1212,181.77,20240125,4005,-14.73,20240731,1051,224.93,20230925,1.22,N,255220,100,91 억,,3782291,N,N,0,N,02,N
20240806,140911,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3285,565,2,20.77,51636056770,16486954,119.17,2885,3380,2775,3535,1905,2720,3132.08,4.15,0,1314413,3490,3105,2760,2375,2030,2932,2202,91,815,100,0,5,1,91176228,2995,-5.62,2.87,12,18.08,-585.00,1146.00,4005,20240731,-17.98,938,20230925,250.21,4005,-17.98,20240731,1212,171.04,20240125,4005,-17.98,20240731,1051,212.56,20230925,1.22,N,255220,100,91 억,,3782291,N,N,0,N,02,N
20240806,130914,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3350,630,2,23.16,46104433150,14811172,107.06,2885,3380,2775,3535,1905,2720,3112.97,4.15,0,1083273,3490,3105,2760,2375,2030,2932,2202,91,815,100,0,5,1,91176228,3054,-5.73,2.92,12,16.24,-585.00,1146.00,4005,20240731,-16.35,938,20230925,257.14,4005,-16.35,20240731,1212,176.40,20240125,4005,-16.35,20240731,1051,218.74,20230925,1.22,N,255220,100,91 억,,3782291,N,N,0,N,02,N
20240806,120916,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3130,410,2,15.07,33042664040,10830702,78.29,2885,3215,2775,3535,1905,2720,3051.01,4.15,0,1208081,3490,3105,2760,2375,2030,2932,2202,91,815,100,0,5,1,91176228,2854,-5.35,2.73,12,11.88,-585.00,1146.00,4005,20240731,-21.85,938,20230925,233.69,4005,-21.85,20240731,1212,158.25,20240125,4005,-21.85,20240731,1051,197.81,20230925,1.22,N,255220,100,91 억,,3782291,N,N,0,N,02,N
20240806,110903,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3105,385,2,14.15,29091816350,9571039,69.18,2885,3215,2775,3535,1905,2720,3039.76,4.15,0,1019837,3490,3105,2760,2375,2030,2932,2202,91,815,100,0,5,1,91176228,2831,-5.31,2.71,12,10.50,-585.00,1146.00,4005,20240731,-22.47,938,20230925,231.02,4005,-22.47,20240731,1212,156.19,20240125,4005,-22.47,20240731,1051,195.43,20230925,1.22,N,255220,100,91 억,,3782291,N,N,0,N,02,N
20240806,100903,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3090,370,2,13.60,22501265425,7413056,53.58,2885,3215,2775,3535,1905,2720,3035.60,4.15,0,623904,3490,3105,2760,2375,2030,2932,2202,91,815,100,0,5,1,91176228,2817,-5.28,2.70,12,8.13,-585.00,1146.00,4005,20240731,-22.85,938,20230925,229.42,4005,-22.85,20240731,1212,154.95,20240125,4005,-22.85,20240731,1051,194.01,20230925,1.22,N,255220,100,91 억,,3782291,N,N,0,N,02,N
20240806,090911,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2790,70,2,2.57,3861476785,1353363,9.78,2885,2895,2775,3535,1905,2720,2853.82,4.15,0,-192208,3490,3105,2760,2375,2030,2932,2202,91,815,100,0,5,1,91176228,2544,-4.77,2.43,12,1.48,-585.00,1146.00,4005,20240731,-30.34,938,20230925,197.44,4005,-30.34,20240731,1212,130.20,20240125,4005,-30.34,20240731,1051,165.46,20230925,1.22,N,255220,100,91 억,,3782291,N,N,0,N,02,N
20240805,160851,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2720,-575,5,-17.45,38259697145,13473156,113.84,3030,3145,2415,4280,2310,3295,2840.21,2.86,0,1165904,3615,3455,3260,3100,2905,3357,3002,91,985,100,0,5,1,91176228,2480,-4.65,2.37,12,14.78,-585.00,1146.00,4005,20240731,-32.08,938,20230925,189.98,4005,-32.08,20240731,1212,124.42,20240125,4005,-32.08,20240731,1051,158.80,20230925,1.28,N,255220,100,91 억,,2604957,N,N,0,N,02,N
20240805,150907,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2655,-640,5,-19.42,35884645215,12595158,106.42,3030,3145,2415,4280,2310,3295,2849.08,2.86,0,1140963,3615,3455,3260,3100,2905,3357,3002,91,985,100,0,5,1,91176228,2421,-4.54,2.32,12,13.81,-585.00,1146.00,4005,20240731,-33.71,938,20230925,183.05,4005,-33.71,20240731,1212,119.06,20240125,4005,-33.71,20240731,1051,152.62,20230925,1.28,N,255220,100,91 억,,2604957,N,N,0,N,02,N
20240805,140908,58,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2825,-470,5,-14.26,24434793155,8230149,69.54,3030,3145,2800,4280,2310,3295,2968.93,2.86,0,702969,3615,3455,3260,3100,2905,3357,3002,91,985,100,0,5,1,91176228,2576,-4.83,2.47,12,9.03,-585.00,1146.00,4005,20240731,-29.46,938,20230925,201.17,4005,-29.46,20240731,1212,133.09,20240125,4005,-29.46,20240731,1051,168.79,20230925,1.28,N,255220,100,91 억,,2604957,N,N,0,N,02,N
20240805,130907,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2970,-325,5,-9.86,19925495810,6667960,56.34,3030,3145,2885,4280,2310,3295,2988.24,2.86,0,558178,3615,3455,3260,3100,2905,3357,3002,91,985,100,0,5,1,91176228,2708,-5.08,2.59,12,7.31,-585.00,1146.00,4005,20240731,-25.84,938,20230925,216.63,4005,-25.84,20240731,1212,145.05,20240125,4005,-25.84,20240731,1051,182.59,20230925,1.28,N,255220,100,91 억,,2604957,N,N,0,N,02,N
20240805,120902,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3000,-295,5,-8.95,18421371700,6164459,52.09,3030,3145,2885,4280,2310,3295,2988.31,2.86,0,474898,3615,3455,3260,3100,2905,3357,3002,91,985,100,0,5,1,91176228,2735,-5.13,2.62,12,6.76,-585.00,1146.00,4005,20240731,-25.09,938,20230925,219.83,4005,-25.09,20240731,1212,147.52,20240125,4005,-25.09,20240731,1051,185.44,20230925,1.28,N,255220,100,91 억,,2604957,N,N,0,N,02,N
20240805,110900,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2930,-365,5,-11.08,15876631295,5314425,44.90,3030,3145,2885,4280,2310,3295,2987.45,2.86,0,387961,3615,3455,3260,3100,2905,3357,3002,91,985,100,0,5,1,91176228,2671,-5.01,2.56,12,5.83,-585.00,1146.00,4005,20240731,-26.84,938,20230925,212.37,4005,-26.84,20240731,1212,141.75,20240125,4005,-26.84,20240731,1051,178.78,20230925,1.28,N,255220,100,91 억,,2604957,N,N,0,N,02,N
20240805,100858,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3040,-255,5,-7.74,12018797300,4013571,33.91,3030,3145,2885,4280,2310,3295,2994.52,2.86,0,181831,3615,3455,3260,3100,2905,3357,3002,91,985,100,0,5,1,91176228,2772,-5.20,2.65,12,4.40,-585.00,1146.00,4005,20240731,-24.09,938,20230925,224.09,4005,-24.09,20240731,1212,150.83,20240125,4005,-24.09,20240731,1051,189.25,20230925,1.28,N,255220,100,91 억,,2604957,N,N,0,N,02,N
20240805,090853,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2955,-340,5,-10.32,4719071790,1560227,13.18,3030,3145,2910,4280,2310,3295,3024.57,2.86,0,279907,3615,3455,3260,3100,2905,3357,3002,91,985,100,0,5,1,91176228,2694,-5.05,2.58,12,1.71,-585.00,1146.00,4005,20240731,-26.22,938,20230925,215.03,4005,-26.22,20240731,1212,143.81,20240125,4005,-26.22,20240731,1051,181.16,20230925,1.28,N,255220,100,91 억,,2604957,N,N,0,N,02,N
20240802,160845,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3295,-195,5,-5.59,37385753040,11701815,93.45,3400,3420,3065,4535,2445,3490,3194.79,3.19,0,-303642,3963,3726,3508,3271,3053,3845,3390,91,1045,100,0,5,1,91176228,3004,-5.63,2.88,12,12.83,-585.00,1146.00,4005,20240731,-17.73,938,20230925,251.28,4005,-17.73,20240731,1212,171.86,20240125,4005,-17.73,20240731,1051,213.51,20230925,1.68,N,255220,100,91 억,,2906218,N,N,0,N,02,N
20240802,150846,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3195,-295,5,-8.45,35262126805,11050764,88.25,3400,3420,3065,4535,2445,3490,3190.91,3.19,0,-302842,3963,3726,3508,3271,3053,3845,3390,91,1045,100,0,5,1,91176228,2913,-5.46,2.79,12,12.12,-585.00,1146.00,4005,20240731,-20.22,938,20230925,240.62,4005,-20.22,20240731,1212,163.61,20240125,4005,-20.22,20240731,1051,204.00,20230925,1.68,N,255220,100,91 억,,2906218,N,N,0,N,02,N
20240802,140850,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3120,-370,5,-10.60,29737649630,9294123,74.22,3400,3420,3065,4535,2445,3490,3199.60,3.19,0,-327035,3963,3726,3508,3271,3053,3845,3390,91,1045,100,0,5,1,91176228,2845,-5.33,2.72,12,10.19,-585.00,1146.00,4005,20240731,-22.10,938,20230925,232.62,4005,-22.10,20240731,1212,157.43,20240125,4005,-22.10,20240731,1051,196.86,20230925,1.68,N,255220,100,91 억,,2906218,N,N,0,N,02,N
20240802,130846,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3160,-330,5,-9.46,27804787660,8679285,69.31,3400,3420,3065,4535,2445,3490,3203.57,3.19,0,-336882,3963,3726,3508,3271,3053,3845,3390,91,1045,100,0,5,1,91176228,2881,-5.40,2.76,12,9.52,-585.00,1146.00,4005,20240731,-21.10,938,20230925,236.89,4005,-21.10,20240731,1212,160.73,20240125,4005,-21.10,20240731,1051,200.67,20230925,1.68,N,255220,100,91 억,,2906218,N,N,0,N,02,N
20240802,120847,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3240,-250,5,-7.16,25270797220,7885552,62.97,3400,3420,3065,4535,2445,3490,3204.68,3.19,0,-317866,3963,3726,3508,3271,3053,3845,3390,91,1045,100,0,5,1,91176228,2954,-5.54,2.83,12,8.65,-585.00,1146.00,4005,20240731,-19.10,938,20230925,245.42,4005,-19.10,20240731,1212,167.33,20240125,4005,-19.10,20240731,1051,208.28,20230925,1.68,N,255220,100,91 억,,2906218,N,N,0,N,02,N
20240802,110846,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3210,-280,5,-8.02,22732217780,7093425,56.65,3400,3420,3065,4535,2445,3490,3204.67,3.19,0,-446341,3963,3726,3508,3271,3053,3845,3390,91,1045,100,0,5,1,91176228,2927,-5.49,2.80,12,7.78,-585.00,1146.00,4005,20240731,-19.85,938,20230925,242.22,4005,-19.85,20240731,1212,164.85,20240125,4005,-19.85,20240731,1051,205.42,20230925,1.68,N,255220,100,91 억,,2906218,N,N,0,N,02,N
20240802,100842,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3290,-200,5,-5.73,19245196420,6021277,48.09,3400,3420,3065,4535,2445,3490,3196.18,3.19,0,-460822,3963,3726,3508,3271,3053,3845,3390,91,1045,100,0,5,1,91176228,3000,-5.62,2.87,12,6.60,-585.00,1146.00,4005,20240731,-17.85,938,20230925,250.75,4005,-17.85,20240731,1212,171.45,20240125,4005,-17.85,20240731,1051,213.04,20230925,1.68,N,255220,100,91 억,,2906218,N,N,0,N,02,N
20240802,090849,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3230,-260,5,-7.45,3234424880,976057,7.79,3400,3420,3225,4535,2445,3490,3313.68,3.19,0,-125543,3963,3726,3508,3271,3053,3845,3390,91,1045,100,0,5,1,91176228,2945,-5.52,2.82,12,1.07,-585.00,1146.00,4005,20240731,-19.35,938,20230925,244.35,4005,-19.35,20240731,1212,166.50,20240125,4005,-19.35,20240731,1051,207.33,20230925,1.68,N,255220,100,91 억,,2906218,N,N,0,N,02,N
20240801,160842,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3490,-30,5,-0.85,43435121770,12385170,34.12,3300,3745,3290,4575,2465,3520,3507.01,3.83,0,-577946,4310,3915,3610,3215,2910,3762,3062,91,1055,100,0,5,1,91176228,3182,-5.97,3.05,12,13.58,-585.00,1146.00,4005,20240731,-12.86,938,20230925,272.07,4005,-12.86,20240731,1212,187.95,20240125,4005,-12.86,20240731,1051,232.06,20230925,1.82,N,255220,100,91 억,,3487595,N,N,0,N,02,N
20240801,150903,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3450,-70,5,-1.99,42004142220,11973327,32.99,3300,3745,3290,4575,2465,3520,3508.11,3.83,0,-558662,4310,3915,3610,3215,2910,3762,3062,91,1055,100,0,5,1,91176228,3146,-5.90,3.01,12,13.13,-585.00,1146.00,4005,20240731,-13.86,938,20230925,267.80,4005,-13.86,20240731,1212,184.65,20240125,4005,-13.86,20240731,1051,228.26,20230925,1.82,N,255220,100,91 억,,3487595,N,N,0,N,02,N
20240801,140855,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3360,-160,5,-4.55,38353360460,10901285,30.03,3300,3745,3290,4575,2465,3520,3518.24,3.83,0,-667699,4310,3915,3610,3215,2910,3762,3062,91,1055,100,0,5,1,91176228,3064,-5.74,2.93,12,11.96,-585.00,1146.00,4005,20240731,-16.10,938,20230925,258.21,4005,-16.10,20240731,1212,177.23,20240125,4005,-16.10,20240731,1051,219.70,20230925,1.82,N,255220,100,91 억,,3487595,N,N,0,N,02,N
20240801,130846,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3475,-45,5,-1.28,33926603560,9600511,26.45,3300,3745,3290,4575,2465,3520,3533.88,3.83,0,-486365,4310,3915,3610,3215,2910,3762,3062,91,1055,100,0,5,1,91176228,3168,-5.94,3.03,12,10.53,-585.00,1146.00,4005,20240731,-13.23,938,20230925,270.47,4005,-13.23,20240731,1212,186.72,20240125,4005,-13.23,20240731,1051,230.64,20230925,1.82,N,255220,100,91 억,,3487595,N,N,0,N,02,N
20240801,120850,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3500,-20,5,-0.57,32452710315,9176889,25.28,3300,3745,3290,4575,2465,3520,3536.41,3.83,0,-396622,4310,3915,3610,3215,2910,3762,3062,91,1055,100,0,5,1,91176228,3191,-5.98,3.05,12,10.07,-585.00,1146.00,4005,20240731,-12.61,938,20230925,273.13,4005,-12.61,20240731,1212,188.78,20240125,4005,-12.61,20240731,1051,233.02,20230925,1.82,N,255220,100,91 억,,3487595,N,N,0,N,02,N
20240801,110850,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3455,-65,5,-1.85,30637372995,8657378,23.85,3300,3745,3290,4575,2465,3520,3538.94,3.83,0,-277260,4310,3915,3610,3215,2910,3762,3062,91,1055,100,0,5,1,91176228,3150,-5.91,3.01,12,9.50,-585.00,1146.00,4005,20240731,-13.73,938,20230925,268.34,4005,-13.73,20240731,1212,185.07,20240125,4005,-13.73,20240731,1051,228.73,20230925,1.82,N,255220,100,91 억,,3487595,N,N,0,N,02,N
20240801,100846,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3540,20,2,0.57,15689106385,4480420,12.34,3300,3620,3290,4575,2465,3520,3501.58,3.83,0,-48787,4310,3915,3610,3215,2910,3762,3062,91,1055,100,0,5,1,91176228,3228,-6.05,3.09,12,4.91,-585.00,1146.00,4005,20240731,-11.61,938,20230925,277.40,4005,-11.61,20240731,1212,192.08,20240125,4005,-11.61,20240731,1051,236.82,20230925,1.82,N,255220,100,91 억,,3487595,N,N,0,N,02,N
20240801,090838,53,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3565,45,2,1.28,5436530955,1580941,4.36,3300,3570,3290,4575,2465,3520,3437.16,3.83,0,48835,4310,3915,3610,3215,2910,3762,3062,91,1055,100,0,5,1,91176228,3250,-6.09,3.11,12,1.73,-585.00,1146.00,4005,20240731,-10.99,938,20230925,280.06,4005,-10.99,20240731,1212,194.14,20240125,4005,-10.99,20240731,1051,239.20,20230925,1.82,N,255220,100,91 억,,3487595,N,N,0,N,02,N