KissMeData/255220/price/prices-20240801.csv

1	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
2	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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
162	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
163	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
164	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
165	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
166	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
167	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
168	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
169	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