KissMeData/014100/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
20240830,160308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,10,2,0.43,35289820,15174,32.98,2340,2340,2305,3015,1625,2320,2325.68,0.46,0,-339,2566,2442,2381,2257,2196,2412,2227,59,695,500,1620,5,1,11800000,275,3.93,0.30,12,0.13,593.00,7762.00,3725,20240322,-37.45,2185,20240805,6.64,3725,-37.45,20240322,2185,6.64,20240805,3725,-37.45,20240322,2185,6.64,20240805,0.35,N,014100,500,59 억,,54287,N,N,0,N,00,N
20240830,150310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,5,2,0.22,32632695,14029,30.49,2340,2340,2305,3015,1625,2320,2326.09,0.46,0,-241,2566,2442,2381,2257,2196,2412,2227,59,695,500,1620,5,1,11800000,274,3.92,0.30,12,0.12,593.00,7762.00,3725,20240322,-37.58,2185,20240805,6.41,3725,-37.58,20240322,2185,6.41,20240805,3725,-37.58,20240322,2185,6.41,20240805,0.35,N,014100,500,59 억,,54287,N,N,0,N,00,N
20240830,140310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,5,2,0.22,21203375,9090,19.75,2340,2340,2320,3015,1625,2320,2332.60,0.46,0,-242,2566,2442,2381,2257,2196,2412,2227,59,695,500,1620,5,1,11800000,274,3.92,0.30,12,0.08,593.00,7762.00,3725,20240322,-37.58,2185,20240805,6.41,3725,-37.58,20240322,2185,6.41,20240805,3725,-37.58,20240322,2185,6.41,20240805,0.35,N,014100,500,59 억,,54287,N,N,0,N,00,N
20240830,130308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,5,2,0.22,20843005,8935,19.42,2340,2340,2325,3015,1625,2320,2332.74,0.46,0,-230,2566,2442,2381,2257,2196,2412,2227,59,695,500,1620,5,1,11800000,274,3.92,0.30,12,0.08,593.00,7762.00,3725,20240322,-37.58,2185,20240805,6.41,3725,-37.58,20240322,2185,6.41,20240805,3725,-37.58,20240322,2185,6.41,20240805,0.35,N,014100,500,59 억,,54287,N,N,0,N,00,N
20240830,120310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,10,2,0.43,20094145,8613,18.72,2340,2340,2325,3015,1625,2320,2333.00,0.46,0,-206,2566,2442,2381,2257,2196,2412,2227,59,695,500,1620,5,1,11800000,275,3.93,0.30,12,0.07,593.00,7762.00,3725,20240322,-37.45,2185,20240805,6.64,3725,-37.45,20240322,2185,6.64,20240805,3725,-37.45,20240322,2185,6.64,20240805,0.35,N,014100,500,59 억,,54287,N,N,0,N,00,N
20240830,110310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,10,2,0.43,18894435,8097,17.60,2340,2340,2325,3015,1625,2320,2333.51,0.46,0,-206,2566,2442,2381,2257,2196,2412,2227,59,695,500,1620,5,1,11800000,275,3.93,0.30,12,0.07,593.00,7762.00,3725,20240322,-37.45,2185,20240805,6.64,3725,-37.45,20240322,2185,6.64,20240805,3725,-37.45,20240322,2185,6.64,20240805,0.35,N,014100,500,59 억,,54287,N,N,0,N,00,N
20240830,100312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,15,2,0.65,17794015,7624,16.57,2340,2340,2330,3015,1625,2320,2333.95,0.46,0,-89,2566,2442,2381,2257,2196,2412,2227,59,695,500,1620,5,1,11800000,276,3.94,0.30,12,0.06,593.00,7762.00,3725,20240322,-37.32,2185,20240805,6.86,3725,-37.32,20240322,2185,6.86,20240805,3725,-37.32,20240322,2185,6.86,20240805,0.35,N,014100,500,59 억,,54287,N,N,0,N,00,N
20240830,090311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,20,2,0.86,91260,39,0.08,2340,2340,2340,3015,1625,2320,2340.00,0.46,0,-38,2566,2442,2381,2257,2196,2412,2227,59,695,500,1620,5,1,11800000,276,3.95,0.30,12,0.00,593.00,7762.00,3725,20240322,-37.18,2185,20240805,7.09,3725,-37.18,20240322,2185,7.09,20240805,3725,-37.18,20240322,2185,7.09,20240805,0.35,N,014100,500,59 억,,54287,N,N,0,N,00,N
20240829,160311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,-145,5,-5.88,108483970,45783,223.55,2445,2505,2320,3200,1730,2465,2369.46,0.45,0,1683,2561,2512,2431,2382,2301,2537,2407,59,735,500,1720,5,1,11800000,274,3.91,0.30,12,0.39,593.00,7762.00,3725,20240322,-37.72,2185,20240805,6.18,3725,-37.72,20240322,2185,6.18,20240805,3725,-37.72,20240322,2185,6.18,20240805,0.33,N,014100,500,59 억,,52623,N,N,0,N,00,N
20240829,150313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,-135,5,-5.48,104778580,44188,215.76,2445,2505,2325,3200,1730,2465,2371.13,0.45,0,1688,2561,2512,2431,2382,2301,2537,2407,59,735,500,1720,5,1,11800000,275,3.93,0.30,12,0.37,593.00,7762.00,3725,20240322,-37.45,2185,20240805,6.64,3725,-37.45,20240322,2185,6.64,20240805,3725,-37.45,20240322,2185,6.64,20240805,0.33,N,014100,500,59 억,,52623,N,N,0,N,00,N
20240829,140314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,-85,5,-3.45,93364045,39300,191.89,2445,2505,2325,3200,1730,2465,2375.60,0.45,0,1601,2561,2512,2431,2382,2301,2537,2407,59,735,500,1720,5,1,11800000,281,4.01,0.31,12,0.33,593.00,7762.00,3725,20240322,-36.11,2185,20240805,8.92,3725,-36.11,20240322,2185,8.92,20240805,3725,-36.11,20240322,2185,8.92,20240805,0.33,N,014100,500,59 억,,52623,N,N,0,N,00,N
20240829,130314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,-95,5,-3.85,87127705,36678,179.09,2445,2505,2325,3200,1730,2465,2375.40,0.45,0,1668,2561,2512,2431,2382,2301,2537,2407,59,735,500,1720,5,1,11800000,280,4.00,0.31,12,0.31,593.00,7762.00,3725,20240322,-36.38,2185,20240805,8.47,3725,-36.38,20240322,2185,8.47,20240805,3725,-36.38,20240322,2185,8.47,20240805,0.33,N,014100,500,59 억,,52623,N,N,0,N,00,N
20240829,120312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,-120,5,-4.87,67971300,28530,139.31,2445,2505,2325,3200,1730,2465,2382.36,0.45,0,4802,2561,2512,2431,2382,2301,2537,2407,59,735,500,1720,5,1,11800000,277,3.95,0.30,12,0.24,593.00,7762.00,3725,20240322,-37.05,2185,20240805,7.32,3725,-37.05,20240322,2185,7.32,20240805,3725,-37.05,20240322,2185,7.32,20240805,0.33,N,014100,500,59 억,,52623,N,N,0,N,00,N
20240829,110315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,-75,5,-3.04,32278620,13291,64.90,2445,2505,2365,3200,1730,2465,2428.52,0.45,0,562,2561,2512,2431,2382,2301,2537,2407,59,735,500,1720,5,1,11800000,282,4.03,0.31,12,0.11,593.00,7762.00,3725,20240322,-35.84,2185,20240805,9.38,3725,-35.84,20240322,2185,9.38,20240805,3725,-35.84,20240322,2185,9.38,20240805,0.33,N,014100,500,59 억,,52623,N,N,0,N,00,N
20240829,100312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,-35,5,-1.42,20476985,8361,40.83,2445,2505,2430,3200,1730,2465,2449.05,0.45,0,115,2561,2512,2431,2382,2301,2537,2407,59,735,500,1720,5,1,11800000,287,4.10,0.31,12,0.07,593.00,7762.00,3725,20240322,-34.77,2185,20240805,11.21,3725,-34.77,20240322,2185,11.21,20240805,3725,-34.77,20240322,2185,11.21,20240805,0.33,N,014100,500,59 억,,52623,N,N,0,N,00,N
20240829,090314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2455,-10,5,-0.41,680425,278,1.36,2445,2455,2445,3200,1730,2465,2445.30,0.45,0,-192,2561,2512,2431,2382,2301,2537,2407,59,735,500,1720,5,1,11800000,290,4.14,0.32,12,0.00,593.00,7762.00,3725,20240322,-34.09,2185,20240805,12.36,3725,-34.09,20240322,2185,12.36,20240805,3725,-34.09,20240322,2185,12.36,20240805,0.33,N,014100,500,59 억,,52623,N,N,0,N,00,N
20240828,160305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,105,2,4.45,47294645,19531,117.76,2365,2480,2350,3065,1655,2360,2421.52,0.45,0,-594,2480,2420,2380,2320,2280,2450,2350,59,705,500,1650,5,1,11800000,291,4.16,0.32,12,0.17,593.00,7762.00,3725,20240322,-33.83,2185,20240805,12.81,3725,-33.83,20240322,2185,12.81,20240805,3725,-33.83,20240322,2185,12.81,20240805,0.37,N,014100,500,59 억,,53235,N,N,0,N,00,N
20240828,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,110,2,4.66,41273380,17083,103.00,2365,2480,2350,3065,1655,2360,2416.05,0.45,0,-647,2480,2420,2380,2320,2280,2450,2350,59,705,500,1650,5,1,11800000,291,4.17,0.32,12,0.14,593.00,7762.00,3725,20240322,-33.69,2185,20240805,13.04,3725,-33.69,20240322,2185,13.04,20240805,3725,-33.69,20240322,2185,13.04,20240805,0.37,N,014100,500,59 억,,53235,N,N,0,N,00,N
20240828,140307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,60,2,2.54,18543015,7789,46.96,2365,2450,2350,3065,1655,2360,2380.67,0.45,0,-670,2480,2420,2380,2320,2280,2450,2350,59,705,500,1650,5,1,11800000,286,4.08,0.31,12,0.07,593.00,7762.00,3725,20240322,-35.03,2185,20240805,10.76,3725,-35.03,20240322,2185,10.76,20240805,3725,-35.03,20240322,2185,10.76,20240805,0.37,N,014100,500,59 억,,53235,N,N,0,N,00,N
20240828,130307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,15,2,0.64,14946180,6293,37.94,2365,2450,2350,3065,1655,2360,2375.05,0.45,0,-46,2480,2420,2380,2320,2280,2450,2350,59,705,500,1650,5,1,11800000,280,4.01,0.31,12,0.05,593.00,7762.00,3725,20240322,-36.24,2185,20240805,8.70,3725,-36.24,20240322,2185,8.70,20240805,3725,-36.24,20240322,2185,8.70,20240805,0.37,N,014100,500,59 억,,53235,N,N,0,N,00,N
20240828,120306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,5,2,0.21,8603145,3606,21.74,2365,2450,2360,3065,1655,2360,2385.79,0.45,0,160,2480,2420,2380,2320,2280,2450,2350,59,705,500,1650,5,1,11800000,279,3.99,0.30,12,0.03,593.00,7762.00,3725,20240322,-36.51,2185,20240805,8.24,3725,-36.51,20240322,2185,8.24,20240805,3725,-36.51,20240322,2185,8.24,20240805,0.37,N,014100,500,59 억,,53235,N,N,0,N,00,N
20240828,110307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,30,2,1.27,8546180,3582,21.60,2365,2450,2360,3065,1655,2360,2385.87,0.45,0,165,2480,2420,2380,2320,2280,2450,2350,59,705,500,1650,5,1,11800000,282,4.03,0.31,12,0.03,593.00,7762.00,3725,20240322,-35.84,2185,20240805,9.38,3725,-35.84,20240322,2185,9.38,20240805,3725,-35.84,20240322,2185,9.38,20240805,0.37,N,014100,500,59 억,,53235,N,N,0,N,00,N
20240828,100313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,40,2,1.69,6273660,2622,15.81,2365,2450,2365,3065,1655,2360,2392.70,0.45,0,165,2480,2420,2380,2320,2280,2450,2350,59,705,500,1650,5,1,11800000,283,4.05,0.31,12,0.02,593.00,7762.00,3725,20240322,-35.57,2185,20240805,9.84,3725,-35.57,20240322,2185,9.84,20240805,3725,-35.57,20240322,2185,9.84,20240805,0.37,N,014100,500,59 억,,53235,N,N,0,N,00,N
20240828,090311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,50,2,2.12,4324500,1810,10.91,2365,2450,2365,3065,1655,2360,2389.23,0.45,0,111,2480,2420,2380,2320,2280,2450,2350,59,705,500,1650,5,1,11800000,284,4.06,0.31,12,0.02,593.00,7762.00,3725,20240322,-35.30,2185,20240805,10.30,3725,-35.30,20240322,2185,10.30,20240805,3725,-35.30,20240322,2185,10.30,20240805,0.37,N,014100,500,59 억,,53235,N,N,0,N,00,N
20240827,160307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2360,10,2,0.43,38487885,16277,15.35,2345,2440,2340,3055,1645,2350,2364.56,0.43,0,1951,2756,2552,2451,2247,2146,2502,2197,59,705,500,1640,5,1,11800000,278,3.98,0.30,12,0.14,593.00,7762.00,3725,20240322,-36.64,2185,20240805,8.01,3725,-36.64,20240322,2185,8.01,20240805,3725,-36.64,20240322,2185,8.01,20240805,0.37,N,014100,500,59 억,,51301,N,N,0,N,00,N
20240827,150307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,20,2,0.85,36566685,15463,14.58,2345,2440,2340,3055,1645,2350,2364.79,0.43,0,1853,2756,2552,2451,2247,2146,2502,2197,59,705,500,1640,5,1,11800000,280,4.00,0.31,12,0.13,593.00,7762.00,3725,20240322,-36.38,2185,20240805,8.47,3725,-36.38,20240322,2185,8.47,20240805,3725,-36.38,20240322,2185,8.47,20240805,0.37,N,014100,500,59 억,,51301,N,N,0,N,00,N
20240827,140306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,25,2,1.06,30988795,13093,12.35,2345,2440,2340,3055,1645,2350,2366.82,0.43,0,1857,2756,2552,2451,2247,2146,2502,2197,59,705,500,1640,5,1,11800000,280,4.01,0.31,12,0.11,593.00,7762.00,3725,20240322,-36.24,2185,20240805,8.70,3725,-36.24,20240322,2185,8.70,20240805,3725,-36.24,20240322,2185,8.70,20240805,0.37,N,014100,500,59 억,,51301,N,N,0,N,00,N
20240827,130307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,25,2,1.06,28764530,12149,11.46,2345,2440,2340,3055,1645,2350,2367.65,0.43,0,1572,2756,2552,2451,2247,2146,2502,2197,59,705,500,1640,5,1,11800000,280,4.01,0.31,12,0.10,593.00,7762.00,3725,20240322,-36.24,2185,20240805,8.70,3725,-36.24,20240322,2185,8.70,20240805,3725,-36.24,20240322,2185,8.70,20240805,0.37,N,014100,500,59 억,,51301,N,N,0,N,00,N
20240827,120308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,35,2,1.49,21218865,8968,8.46,2345,2440,2340,3055,1645,2350,2366.06,0.43,0,1379,2756,2552,2451,2247,2146,2502,2197,59,705,500,1640,5,1,11800000,281,4.02,0.31,12,0.08,593.00,7762.00,3725,20240322,-35.97,2185,20240805,9.15,3725,-35.97,20240322,2185,9.15,20240805,3725,-35.97,20240322,2185,9.15,20240805,0.37,N,014100,500,59 억,,51301,N,N,0,N,00,N
20240827,110309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,30,2,1.28,18541980,7844,7.40,2345,2440,2340,3055,1645,2350,2363.84,0.43,0,1325,2756,2552,2451,2247,2146,2502,2197,59,705,500,1640,5,1,11800000,281,4.01,0.31,12,0.07,593.00,7762.00,3725,20240322,-36.11,2185,20240805,8.92,3725,-36.11,20240322,2185,8.92,20240805,3725,-36.11,20240322,2185,8.92,20240805,0.37,N,014100,500,59 억,,51301,N,N,0,N,00,N
20240827,100307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,30,2,1.28,10086085,4257,4.01,2345,2440,2345,3055,1645,2350,2369.29,0.43,0,317,2756,2552,2451,2247,2146,2502,2197,59,705,500,1640,5,1,11800000,281,4.01,0.31,12,0.04,593.00,7762.00,3725,20240322,-36.11,2185,20240805,8.92,3725,-36.11,20240322,2185,8.92,20240805,3725,-36.11,20240322,2185,8.92,20240805,0.37,N,014100,500,59 억,,51301,N,N,0,N,00,N
20240827,090306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,25,2,1.06,3691510,1572,1.48,2345,2375,2345,3055,1645,2350,2348.29,0.43,0,-168,2756,2552,2451,2247,2146,2502,2197,59,705,500,1640,5,1,11800000,280,4.01,0.31,12,0.01,593.00,7762.00,3725,20240322,-36.24,2185,20240805,8.70,3725,-36.24,20240322,2185,8.70,20240805,3725,-36.24,20240322,2185,8.70,20240805,0.37,N,014100,500,59 억,,51301,N,N,0,N,00,N
20240826,160304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,-70,5,-2.89,262245025,106003,1495.74,2420,2655,2350,3145,1695,2420,2474.06,0.46,0,-2420,2476,2447,2421,2392,2366,2447,2392,59,725,500,1690,5,1,11800000,277,3.96,0.30,12,0.90,593.00,7762.00,3725,20240322,-36.91,2185,20240805,7.55,3725,-36.91,20240322,2185,7.55,20240805,3725,-36.91,20240322,2185,7.55,20240805,0.37,N,014100,500,59 억,,53744,N,N,0,N,00,N
20240826,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,10,2,0.41,246349000,99292,1401.04,2420,2655,2355,3145,1695,2420,2481.06,0.46,0,1696,2476,2447,2421,2392,2366,2447,2392,59,725,500,1690,5,1,11800000,287,4.10,0.31,12,0.84,593.00,7762.00,3725,20240322,-34.77,2185,20240805,11.21,3725,-34.77,20240322,2185,11.21,20240805,3725,-34.77,20240322,2185,11.21,20240805,0.37,N,014100,500,59 억,,53744,N,N,0,N,00,N
20240826,140306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,-45,5,-1.86,223543985,89744,1266.32,2420,2655,2375,3145,1695,2420,2490.91,0.46,0,4454,2476,2447,2421,2392,2366,2447,2392,59,725,500,1690,5,1,11800000,280,4.01,0.31,12,0.76,593.00,7762.00,3725,20240322,-36.24,2185,20240805,8.70,3725,-36.24,20240322,2185,8.70,20240805,3725,-36.24,20240322,2185,8.70,20240805,0.37,N,014100,500,59 억,,53744,N,N,0,N,00,N
20240826,130308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,90,2,3.72,166581680,66213,934.29,2420,2655,2405,3145,1695,2420,2515.85,0.46,0,866,2476,2447,2421,2392,2366,2447,2392,59,725,500,1690,5,1,11800000,296,4.23,0.32,12,0.56,593.00,7762.00,3725,20240322,-32.62,2185,20240805,14.87,3725,-32.62,20240322,2185,14.87,20240805,3725,-32.62,20240322,2185,14.87,20240805,0.37,N,014100,500,59 억,,53744,N,N,0,N,00,N
20240826,120305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,50,2,2.07,140252425,55624,784.87,2420,2655,2405,3145,1695,2420,2521.44,0.46,0,675,2476,2447,2421,2392,2366,2447,2392,59,725,500,1690,5,1,11800000,291,4.17,0.32,12,0.47,593.00,7762.00,3725,20240322,-33.69,2185,20240805,13.04,3725,-33.69,20240322,2185,13.04,20240805,3725,-33.69,20240322,2185,13.04,20240805,0.37,N,014100,500,59 억,,53744,N,N,0,N,00,N
20240826,110306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,50,2,2.07,136846530,54246,765.43,2420,2655,2405,3145,1695,2420,2522.70,0.46,0,571,2476,2447,2421,2392,2366,2447,2392,59,725,500,1690,5,1,11800000,291,4.17,0.32,12,0.46,593.00,7762.00,3725,20240322,-33.69,2185,20240805,13.04,3725,-33.69,20240322,2185,13.04,20240805,3725,-33.69,20240322,2185,13.04,20240805,0.37,N,014100,500,59 억,,53744,N,N,0,N,00,N
20240826,100306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,75,2,3.10,9935890,4073,57.47,2420,2520,2405,3145,1695,2420,2439.45,0.46,0,-653,2476,2447,2421,2392,2366,2447,2392,59,725,500,1690,5,1,11800000,294,4.21,0.32,12,0.03,593.00,7762.00,3725,20240322,-33.02,2185,20240805,14.19,3725,-33.02,20240322,2185,14.19,20240805,3725,-33.02,20240322,2185,14.19,20240805,0.37,N,014100,500,59 억,,53744,N,N,0,N,00,N
20240826,090305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,0,3,0.00,152460,63,0.89,2420,2420,2420,3145,1695,2420,2420.00,0.46,0,-9,2476,2447,2421,2392,2366,2447,2392,59,725,500,1690,5,1,11800000,286,4.08,0.31,12,0.00,593.00,7762.00,3725,20240322,-35.03,2185,20240805,10.76,3725,-35.03,20240322,2185,10.76,20240805,3725,-35.03,20240322,2185,10.76,20240805,0.37,N,014100,500,59 억,,53744,N,N,0,N,00,N
20240823,160305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,0,3,0.00,17055700,7087,43.98,2420,2450,2395,3145,1695,2420,2406.60,0.45,0,286,2506,2462,2426,2382,2346,2485,2405,59,725,500,1690,5,1,11800000,286,4.08,0.31,12,0.06,593.00,7762.00,3725,20240322,-35.03,2185,20240805,10.76,3725,-35.03,20240322,2185,10.76,20240805,3725,-35.03,20240322,2185,10.76,20240805,0.38,N,014100,500,59 억,,53477,N,N,0,N,00,N
20240823,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,-20,5,-0.83,12508525,5194,32.23,2420,2450,2395,3145,1695,2420,2408.24,0.45,0,288,2506,2462,2426,2382,2346,2485,2405,59,725,500,1690,5,1,11800000,283,4.05,0.31,12,0.04,593.00,7762.00,3725,20240322,-35.57,2185,20240805,9.84,3725,-35.57,20240322,2185,9.84,20240805,3725,-35.57,20240322,2185,9.84,20240805,0.38,N,014100,500,59 억,,53477,N,N,0,N,00,N
20240823,140307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,-10,5,-0.41,10691510,4436,27.53,2420,2450,2400,3145,1695,2420,2410.14,0.45,0,291,2506,2462,2426,2382,2346,2485,2405,59,725,500,1690,5,1,11800000,284,4.06,0.31,12,0.04,593.00,7762.00,3725,20240322,-35.30,2185,20240805,10.30,3725,-35.30,20240322,2185,10.30,20240805,3725,-35.30,20240322,2185,10.30,20240805,0.38,N,014100,500,59 억,,53477,N,N,0,N,00,N
20240823,130305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,-10,5,-0.41,8575530,3558,22.08,2420,2450,2400,3145,1695,2420,2410.18,0.45,0,342,2506,2462,2426,2382,2346,2485,2405,59,725,500,1690,5,1,11800000,284,4.06,0.31,12,0.03,593.00,7762.00,3725,20240322,-35.30,2185,20240805,10.30,3725,-35.30,20240322,2185,10.30,20240805,3725,-35.30,20240322,2185,10.30,20240805,0.38,N,014100,500,59 억,,53477,N,N,0,N,00,N
20240823,120305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,-20,5,-0.83,7174475,2976,18.47,2420,2450,2400,3145,1695,2420,2410.74,0.45,0,342,2506,2462,2426,2382,2346,2485,2405,59,725,500,1690,5,1,11800000,283,4.05,0.31,12,0.03,593.00,7762.00,3725,20240322,-35.57,2185,20240805,9.84,3725,-35.57,20240322,2185,9.84,20240805,3725,-35.57,20240322,2185,9.84,20240805,0.38,N,014100,500,59 억,,53477,N,N,0,N,00,N
20240823,110304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-5,5,-0.21,4600640,1906,11.83,2420,2450,2405,3145,1695,2420,2413.73,0.45,0,342,2506,2462,2426,2382,2346,2485,2405,59,725,500,1690,5,1,11800000,285,4.07,0.31,12,0.02,593.00,7762.00,3725,20240322,-35.17,2185,20240805,10.53,3725,-35.17,20240322,2185,10.53,20240805,3725,-35.17,20240322,2185,10.53,20240805,0.38,N,014100,500,59 억,,53477,N,N,0,N,00,N
20240823,100304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,25,2,1.03,4474430,1854,11.51,2420,2450,2405,3145,1695,2420,2413.35,0.45,0,393,2506,2462,2426,2382,2346,2485,2405,59,725,500,1690,5,1,11800000,289,4.12,0.31,12,0.02,593.00,7762.00,3725,20240322,-34.36,2185,20240805,11.90,3725,-34.36,20240322,2185,11.90,20240805,3725,-34.36,20240322,2185,11.90,20240805,0.38,N,014100,500,59 억,,53477,N,N,0,N,00,N
20240823,090306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,-15,5,-0.62,2453850,1014,6.29,2420,2420,2405,3145,1695,2420,2419.97,0.45,0,356,2506,2462,2426,2382,2346,2485,2405,59,725,500,1690,5,1,11800000,284,4.06,0.31,12,0.01,593.00,7762.00,3725,20240322,-35.44,2185,20240805,10.07,3725,-35.44,20240322,2185,10.07,20240805,3725,-35.44,20240322,2185,10.07,20240805,0.38,N,014100,500,59 억,,53477,N,N,0,N,00,N
20240822,160303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,15,2,0.62,38686700,16113,144.24,2410,2470,2390,3125,1685,2405,2400.96,0.45,0,926,2481,2442,2421,2382,2361,2432,2372,59,720,500,1680,5,1,11800000,286,4.08,0.31,12,0.14,593.00,7762.00,3725,20240322,-35.03,2185,20240805,10.76,3725,-35.03,20240322,2185,10.76,20240805,3725,-35.03,20240322,2185,10.76,20240805,0.36,N,014100,500,59 억,,52570,N,N,0,N,00,N
20240822,150305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,0,3,0.00,37718415,15709,140.62,2410,2470,2390,3125,1685,2405,2401.07,0.45,0,1164,2481,2442,2421,2382,2361,2432,2372,59,720,500,1680,5,1,11800000,284,4.06,0.31,12,0.13,593.00,7762.00,3725,20240322,-35.44,2185,20240805,10.07,3725,-35.44,20240322,2185,10.07,20240805,3725,-35.44,20240322,2185,10.07,20240805,0.36,N,014100,500,59 억,,52570,N,N,0,N,00,N
20240822,140307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2395,-10,5,-0.42,17401405,7233,64.75,2410,2470,2395,3125,1685,2405,2405.84,0.45,0,648,2481,2442,2421,2382,2361,2432,2372,59,720,500,1680,5,1,11800000,283,4.04,0.31,12,0.06,593.00,7762.00,3725,20240322,-35.70,2185,20240805,9.61,3725,-35.70,20240322,2185,9.61,20240805,3725,-35.70,20240322,2185,9.61,20240805,0.36,N,014100,500,59 억,,52570,N,N,0,N,00,N
20240822,130305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,20,2,0.83,13332390,5535,49.55,2410,2470,2400,3125,1685,2405,2408.74,0.45,0,718,2481,2442,2421,2382,2361,2432,2372,59,720,500,1680,5,1,11800000,286,4.09,0.31,12,0.05,593.00,7762.00,3725,20240322,-34.90,2185,20240805,10.98,3725,-34.90,20240322,2185,10.98,20240805,3725,-34.90,20240322,2185,10.98,20240805,0.36,N,014100,500,59 억,,52570,N,N,0,N,00,N
20240822,120308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,20,2,0.83,13332390,5535,49.55,2410,2470,2400,3125,1685,2405,2408.74,0.45,0,718,2481,2442,2421,2382,2361,2432,2372,59,720,500,1680,5,1,11800000,286,4.09,0.31,12,0.05,593.00,7762.00,3725,20240322,-34.90,2185,20240805,10.98,3725,-34.90,20240322,2185,10.98,20240805,3725,-34.90,20240322,2185,10.98,20240805,0.36,N,014100,500,59 억,,52570,N,N,0,N,00,N
20240822,110305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,20,2,0.83,13308145,5525,49.46,2410,2470,2400,3125,1685,2405,2408.71,0.45,0,718,2481,2442,2421,2382,2361,2432,2372,59,720,500,1680,5,1,11800000,286,4.09,0.31,12,0.05,593.00,7762.00,3725,20240322,-34.90,2185,20240805,10.98,3725,-34.90,20240322,2185,10.98,20240805,3725,-34.90,20240322,2185,10.98,20240805,0.36,N,014100,500,59 억,,52570,N,N,0,N,00,N
20240822,100305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,5,2,0.21,6546775,2711,24.27,2410,2470,2405,3125,1685,2405,2414.89,0.45,0,779,2481,2442,2421,2382,2361,2432,2372,59,720,500,1680,5,1,11800000,284,4.06,0.31,12,0.02,593.00,7762.00,3725,20240322,-35.30,2185,20240805,10.30,3725,-35.30,20240322,2185,10.30,20240805,3725,-35.30,20240322,2185,10.30,20240805,0.36,N,014100,500,59 억,,52570,N,N,0,N,00,N
20240822,090304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,10,2,0.42,2866380,1189,10.64,2410,2470,2410,3125,1685,2405,2410.75,0.45,0,-116,2481,2442,2421,2382,2361,2432,2372,59,720,500,1680,5,1,11800000,285,4.07,0.31,12,0.01,593.00,7762.00,3725,20240322,-35.17,2185,20240805,10.53,3725,-35.17,20240322,2185,10.53,20240805,3725,-35.17,20240322,2185,10.53,20240805,0.36,N,014100,500,59 억,,52570,N,N,0,N,00,N
20240821,160304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,-60,5,-2.43,26914745,11136,85.12,2440,2460,2400,3200,1730,2465,2416.91,0.45,0,-289,2521,2492,2456,2427,2391,2475,2410,59,735,500,1720,5,1,11800000,284,4.06,0.31,12,0.09,593.00,7762.00,3725,20240322,-35.44,2185,20240805,10.07,3725,-35.44,20240322,2185,10.07,20240805,3725,-35.44,20240322,2185,10.07,20240805,0.37,N,014100,500,59 억,,52878,N,N,0,N,00,N
20240821,150307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,-35,5,-1.42,23420120,9686,74.04,2440,2460,2400,3200,1730,2465,2417.94,0.45,0,149,2521,2492,2456,2427,2391,2475,2410,59,735,500,1720,5,1,11800000,287,4.10,0.31,12,0.08,593.00,7762.00,3725,20240322,-34.77,2185,20240805,11.21,3725,-34.77,20240322,2185,11.21,20240805,3725,-34.77,20240322,2185,11.21,20240805,0.37,N,014100,500,59 억,,52878,N,N,0,N,00,N
20240821,140303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,-45,5,-1.83,22179810,9172,70.11,2440,2460,2400,3200,1730,2465,2418.21,0.45,0,298,2521,2492,2456,2427,2391,2475,2410,59,735,500,1720,5,1,11800000,286,4.08,0.31,12,0.08,593.00,7762.00,3725,20240322,-35.03,2185,20240805,10.76,3725,-35.03,20240322,2185,10.76,20240805,3725,-35.03,20240322,2185,10.76,20240805,0.37,N,014100,500,59 억,,52878,N,N,0,N,00,N
20240821,130304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-50,5,-2.03,18868780,7801,59.63,2440,2460,2400,3200,1730,2465,2418.76,0.45,0,1371,2521,2492,2456,2427,2391,2475,2410,59,735,500,1720,5,1,11800000,285,4.07,0.31,12,0.07,593.00,7762.00,3725,20240322,-35.17,2185,20240805,10.53,3725,-35.17,20240322,2185,10.53,20240805,3725,-35.17,20240322,2185,10.53,20240805,0.37,N,014100,500,59 억,,52878,N,N,0,N,00,N
20240821,120308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,-15,5,-0.61,3716455,1522,11.63,2440,2450,2420,3200,1730,2465,2441.82,0.45,0,293,2521,2492,2456,2427,2391,2475,2410,59,735,500,1720,5,1,11800000,289,4.13,0.32,12,0.01,593.00,7762.00,3725,20240322,-34.23,2185,20240805,12.13,3725,-34.23,20240322,2185,12.13,20240805,3725,-34.23,20240322,2185,12.13,20240805,0.37,N,014100,500,59 억,,52878,N,N,0,N,00,N
20240821,110304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,-20,5,-0.81,2650845,1087,8.31,2440,2450,2420,3200,1730,2465,2438.68,0.45,0,375,2521,2492,2456,2427,2391,2475,2410,59,735,500,1720,5,1,11800000,289,4.12,0.31,12,0.01,593.00,7762.00,3725,20240322,-34.36,2185,20240805,11.90,3725,-34.36,20240322,2185,11.90,20240805,3725,-34.36,20240322,2185,11.90,20240805,0.37,N,014100,500,59 억,,52878,N,N,0,N,00,N
20240821,100306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,-20,5,-0.81,2069760,848,6.48,2440,2450,2435,3200,1730,2465,2440.75,0.45,0,406,2521,2492,2456,2427,2391,2475,2410,59,735,500,1720,5,1,11800000,289,4.12,0.31,12,0.01,593.00,7762.00,3725,20240322,-34.36,2185,20240805,11.90,3725,-34.36,20240322,2185,11.90,20240805,3725,-34.36,20240322,2185,11.90,20240805,0.37,N,014100,500,59 억,,52878,N,N,0,N,00,N
20240821,090304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,-25,5,-1.01,1261480,517,3.95,2440,2440,2440,3200,1730,2465,2440.00,0.45,0,426,2521,2492,2456,2427,2391,2475,2410,59,735,500,1720,5,1,11800000,288,4.11,0.31,12,0.00,593.00,7762.00,3725,20240322,-34.50,2185,20240805,11.67,3725,-34.50,20240322,2185,11.67,20240805,3725,-34.50,20240322,2185,11.67,20240805,0.37,N,014100,500,59 억,,52878,N,N,0,N,00,N
20240820,160301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,-25,5,-1.00,32001455,13077,111.21,2485,2485,2420,3235,1745,2490,2447.16,0.44,0,967,2570,2530,2475,2435,2380,2502,2407,59,745,500,1740,5,1,11800000,291,4.16,0.32,12,0.11,593.00,7762.00,3725,20240322,-33.83,2185,20240805,12.81,3725,-33.83,20240322,2185,12.81,20240805,3725,-33.83,20240322,2185,12.81,20240805,0.30,N,014100,500,59 억,,51930,N,N,0,N,00,N
20240820,150305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,-55,5,-2.21,26641300,10901,92.70,2485,2485,2420,3235,1745,2490,2443.93,0.44,0,968,2570,2530,2475,2435,2380,2502,2407,59,745,500,1740,5,1,11800000,287,4.11,0.31,12,0.09,593.00,7762.00,3725,20240322,-34.63,2185,20240805,11.44,3725,-34.63,20240322,2185,11.44,20240805,3725,-34.63,20240322,2185,11.44,20240805,0.30,N,014100,500,59 억,,51930,N,N,0,N,00,N
20240820,140304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,-40,5,-1.61,11007490,4474,38.05,2485,2485,2420,3235,1745,2490,2460.32,0.44,0,677,2570,2530,2475,2435,2380,2502,2407,59,745,500,1740,5,1,11800000,289,4.13,0.32,12,0.04,593.00,7762.00,3725,20240322,-34.23,2185,20240805,12.13,3725,-34.23,20240322,2185,12.13,20240805,3725,-34.23,20240322,2185,12.13,20240805,0.30,N,014100,500,59 억,,51930,N,N,0,N,00,N
20240820,130304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2475,-15,5,-0.60,9958740,4046,34.41,2485,2485,2420,3235,1745,2490,2461.38,0.44,0,678,2570,2530,2475,2435,2380,2502,2407,59,745,500,1740,5,1,11800000,292,4.17,0.32,12,0.03,593.00,7762.00,3725,20240322,-33.56,2185,20240805,13.27,3725,-33.56,20240322,2185,13.27,20240805,3725,-33.56,20240322,2185,13.27,20240805,0.30,N,014100,500,59 억,,51930,N,N,0,N,00,N
20240820,120304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,-55,5,-2.21,7806780,3170,26.96,2485,2485,2420,3235,1745,2490,2462.71,0.44,0,502,2570,2530,2475,2435,2380,2502,2407,59,745,500,1740,5,1,11800000,287,4.11,0.31,12,0.03,593.00,7762.00,3725,20240322,-34.63,2185,20240805,11.44,3725,-34.63,20240322,2185,11.44,20240805,3725,-34.63,20240322,2185,11.44,20240805,0.30,N,014100,500,59 억,,51930,N,N,0,N,00,N
20240820,110304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2485,-5,5,-0.20,3821075,1543,13.12,2485,2485,2470,3235,1745,2490,2476.39,0.44,0,55,2570,2530,2475,2435,2380,2502,2407,59,745,500,1740,5,1,11800000,293,4.19,0.32,12,0.01,593.00,7762.00,3725,20240322,-33.29,2185,20240805,13.73,3725,-33.29,20240322,2185,13.73,20240805,3725,-33.29,20240322,2185,13.73,20240805,0.30,N,014100,500,59 억,,51930,N,N,0,N,00,N
20240820,100302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,-20,5,-0.80,3186395,1287,10.94,2485,2485,2470,3235,1745,2490,2475.83,0.44,0,114,2570,2530,2475,2435,2380,2502,2407,59,745,500,1740,5,1,11800000,291,4.17,0.32,12,0.01,593.00,7762.00,3725,20240322,-33.69,2185,20240805,13.04,3725,-33.69,20240322,2185,13.04,20240805,3725,-33.69,20240322,2185,13.04,20240805,0.30,N,014100,500,59 억,,51930,N,N,0,N,00,N
20240820,090303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2485,-5,5,-0.20,149100,60,0.51,2485,2485,2485,3235,1745,2490,2485.00,0.44,0,-20,2570,2530,2475,2435,2380,2502,2407,59,745,500,1740,5,1,11800000,293,4.19,0.32,12,0.00,593.00,7762.00,3725,20240322,-33.29,2185,20240805,13.73,3725,-33.29,20240322,2185,13.73,20240805,3725,-33.29,20240322,2185,13.73,20240805,0.30,N,014100,500,59 억,,51930,N,N,0,N,00,N
20240819,160301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,-15,5,-0.60,28899850,11759,41.24,2505,2515,2420,3255,1755,2505,2457.68,0.44,0,-3,2668,2586,2498,2416,2328,2627,2457,59,750,500,1750,5,1,11800000,294,4.20,0.32,12,0.10,593.00,7762.00,3725,20240322,-33.15,2185,20240805,13.96,3725,-33.15,20240322,2185,13.96,20240805,3725,-33.15,20240322,2185,13.96,20240805,0.27,N,014100,500,59 억,,51927,N,N,0,N,00,N
20240819,150301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,-60,5,-2.40,23612490,9596,33.65,2505,2515,2420,3255,1755,2505,2460.66,0.44,0,-201,2668,2586,2498,2416,2328,2627,2457,59,750,500,1750,5,1,11800000,289,4.12,0.31,12,0.08,593.00,7762.00,3725,20240322,-34.36,2185,20240805,11.90,3725,-34.36,20240322,2185,11.90,20240805,3725,-34.36,20240322,2185,11.90,20240805,0.27,N,014100,500,59 억,,51927,N,N,0,N,00,N
20240819,140302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2485,-20,5,-0.80,23546310,9569,33.56,2505,2515,2420,3255,1755,2505,2460.69,0.44,0,-177,2668,2586,2498,2416,2328,2627,2457,59,750,500,1750,5,1,11800000,293,4.19,0.32,12,0.08,593.00,7762.00,3725,20240322,-33.29,2185,20240805,13.73,3725,-33.29,20240322,2185,13.73,20240805,3725,-33.29,20240322,2185,13.73,20240805,0.27,N,014100,500,59 억,,51927,N,N,0,N,00,N
20240819,130301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,-60,5,-2.40,19443990,7912,27.75,2505,2515,2420,3255,1755,2505,2457.53,0.44,0,-66,2668,2586,2498,2416,2328,2627,2457,59,750,500,1750,5,1,11800000,289,4.12,0.31,12,0.07,593.00,7762.00,3725,20240322,-34.36,2185,20240805,11.90,3725,-34.36,20240322,2185,11.90,20240805,3725,-34.36,20240322,2185,11.90,20240805,0.27,N,014100,500,59 억,,51927,N,N,0,N,00,N
20240819,120301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,-25,5,-1.00,10405080,4209,14.76,2505,2515,2450,3255,1755,2505,2472.10,0.44,0,-64,2668,2586,2498,2416,2328,2627,2457,59,750,500,1750,5,1,11800000,293,4.18,0.32,12,0.04,593.00,7762.00,3725,20240322,-33.42,2185,20240805,13.50,3725,-33.42,20240322,2185,13.50,20240805,3725,-33.42,20240322,2185,13.50,20240805,0.27,N,014100,500,59 억,,51927,N,N,0,N,00,N
20240819,110301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,-15,5,-0.60,9351810,3783,13.27,2505,2515,2450,3255,1755,2505,2472.06,0.44,0,119,2668,2586,2498,2416,2328,2627,2457,59,750,500,1750,5,1,11800000,294,4.20,0.32,12,0.03,593.00,7762.00,3725,20240322,-33.15,2185,20240805,13.96,3725,-33.15,20240322,2185,13.96,20240805,3725,-33.15,20240322,2185,13.96,20240805,0.27,N,014100,500,59 억,,51927,N,N,0,N,00,N
20240819,100302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,-35,5,-1.40,6575805,2660,9.33,2505,2515,2450,3255,1755,2505,2472.11,0.44,0,40,2668,2586,2498,2416,2328,2627,2457,59,750,500,1750,5,1,11800000,291,4.17,0.32,12,0.02,593.00,7762.00,3725,20240322,-33.69,2185,20240805,13.04,3725,-33.69,20240322,2185,13.04,20240805,3725,-33.69,20240322,2185,13.04,20240805,0.27,N,014100,500,59 억,,51927,N,N,0,N,00,N
20240819,090300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,0,3,0.00,954405,381,1.34,2505,2505,2505,3255,1755,2505,2505.00,0.44,0,-111,2668,2586,2498,2416,2328,2627,2457,59,750,500,1750,5,1,11800000,296,4.22,0.32,12,0.00,593.00,7762.00,3725,20240322,-32.75,2185,20240805,14.65,3725,-32.75,20240322,2185,14.65,20240805,3725,-32.75,20240322,2185,14.65,20240805,0.27,N,014100,500,59 억,,51927,N,N,0,N,00,N
20240816,160259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,25,2,1.01,70159960,28510,255.26,2460,2580,2410,3220,1740,2480,2460.89,0.43,0,1254,2546,2512,2446,2412,2346,2530,2430,59,740,500,1730,5,1,11800000,296,4.22,0.32,12,0.24,593.00,7762.00,3725,20240322,-32.75,2185,20240805,14.65,3725,-32.75,20240322,2185,14.65,20240805,3725,-32.75,20240322,2185,14.65,20240805,0.27,N,014100,500,59 억,,50493,N,N,0,N,00,N
20240816,150301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,65,2,2.62,66188345,26925,241.07,2460,2580,2410,3220,1740,2480,2458.25,0.43,0,1332,2546,2512,2446,2412,2346,2530,2430,59,740,500,1730,5,1,11800000,300,4.29,0.33,12,0.23,593.00,7762.00,3725,20240322,-31.68,2185,20240805,16.48,3725,-31.68,20240322,2185,16.48,20240805,3725,-31.68,20240322,2185,16.48,20240805,0.27,N,014100,500,59 억,,50493,N,N,0,N,00,N
20240816,140301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,70,2,2.82,65485075,26648,238.59,2460,2580,2410,3220,1740,2480,2457.41,0.43,0,1364,2546,2512,2446,2412,2346,2530,2430,59,740,500,1730,5,1,11800000,301,4.30,0.33,12,0.23,593.00,7762.00,3725,20240322,-31.54,2185,20240805,16.70,3725,-31.54,20240322,2185,16.70,20240805,3725,-31.54,20240322,2185,16.70,20240805,0.27,N,014100,500,59 억,,50493,N,N,0,N,00,N
20240816,130304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,30,2,1.21,64764290,26365,236.06,2460,2580,2410,3220,1740,2480,2456.45,0.43,0,1395,2546,2512,2446,2412,2346,2530,2430,59,740,500,1730,5,1,11800000,296,4.23,0.32,12,0.22,593.00,7762.00,3725,20240322,-32.62,2185,20240805,14.87,3725,-32.62,20240322,2185,14.87,20240805,3725,-32.62,20240322,2185,14.87,20240805,0.27,N,014100,500,59 억,,50493,N,N,0,N,00,N
20240816,120302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,65,2,2.62,53896335,22019,197.14,2460,2580,2410,3220,1740,2480,2447.72,0.43,0,926,2546,2512,2446,2412,2346,2530,2430,59,740,500,1730,5,1,11800000,300,4.29,0.33,12,0.19,593.00,7762.00,3725,20240322,-31.68,2185,20240805,16.48,3725,-31.68,20240322,2185,16.48,20240805,3725,-31.68,20240322,2185,16.48,20240805,0.27,N,014100,500,59 억,,50493,N,N,0,N,00,N
20240816,110302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,-50,5,-2.02,42184310,17304,154.93,2460,2475,2410,3220,1740,2480,2437.84,0.43,0,1477,2546,2512,2446,2412,2346,2530,2430,59,740,500,1730,5,1,11800000,287,4.10,0.31,12,0.15,593.00,7762.00,3725,20240322,-34.77,2185,20240805,11.21,3725,-34.77,20240322,2185,11.21,20240805,3725,-34.77,20240322,2185,11.21,20240805,0.27,N,014100,500,59 억,,50493,N,N,0,N,00,N
20240816,100300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,-50,5,-2.02,25174445,10262,91.88,2460,2475,2430,3220,1740,2480,2453.17,0.43,0,916,2546,2512,2446,2412,2346,2530,2430,59,740,500,1730,5,1,11800000,287,4.10,0.31,12,0.09,593.00,7762.00,3725,20240322,-34.77,2185,20240805,11.21,3725,-34.77,20240322,2185,11.21,20240805,3725,-34.77,20240322,2185,11.21,20240805,0.27,N,014100,500,59 억,,50493,N,N,0,N,00,N
20240816,090301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,-30,5,-1.21,11023750,4473,40.05,2460,2475,2445,3220,1740,2480,2464.51,0.43,0,382,2546,2512,2446,2412,2346,2530,2430,59,740,500,1730,5,1,11800000,289,4.13,0.32,12,0.04,593.00,7762.00,3725,20240322,-34.23,2185,20240805,12.13,3725,-34.23,20240322,2185,12.13,20240805,3725,-34.23,20240322,2185,12.13,20240805,0.27,N,014100,500,59 억,,50493,N,N,0,N,00,N
20240814,160302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,80,2,3.33,25018415,10308,57.17,2410,2480,2380,3120,1680,2400,2427.09,0.42,0,660,2540,2470,2435,2365,2330,2452,2347,59,720,500,1680,5,1,11800000,293,4.18,0.32,12,0.09,593.00,7762.00,3725,20240322,-33.42,2185,20240805,13.50,3725,-33.42,20240322,2185,13.50,20240805,3725,-33.42,20240322,2185,13.50,20240805,0.27,N,014100,500,59 억,,49798,N,N,0,N,00,N
20240814,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,35,2,1.46,23677540,9763,54.15,2410,2480,2380,3120,1680,2400,2425.23,0.42,0,430,2540,2470,2435,2365,2330,2452,2347,59,720,500,1680,5,1,11800000,287,4.11,0.31,12,0.08,593.00,7762.00,3725,20240322,-34.63,2185,20240805,11.44,3725,-34.63,20240322,2185,11.44,20240805,3725,-34.63,20240322,2185,11.44,20240805,0.27,N,014100,500,59 억,,49798,N,N,0,N,00,N
20240814,140306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,40,2,1.67,15980090,6574,36.46,2410,2480,2380,3120,1680,2400,2430.80,0.42,0,94,2540,2470,2435,2365,2330,2452,2347,59,720,500,1680,5,1,11800000,288,4.11,0.31,12,0.06,593.00,7762.00,3725,20240322,-34.50,2185,20240805,11.67,3725,-34.50,20240322,2185,11.67,20240805,3725,-34.50,20240322,2185,11.67,20240805,0.27,N,014100,500,59 억,,49798,N,N,0,N,00,N
20240814,130303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,25,2,1.04,10226815,4178,23.17,2410,2480,2410,3120,1680,2400,2447.78,0.42,0,43,2540,2470,2435,2365,2330,2452,2347,59,720,500,1680,5,1,11800000,286,4.09,0.31,12,0.04,593.00,7762.00,3725,20240322,-34.90,2185,20240805,10.98,3725,-34.90,20240322,2185,10.98,20240805,3725,-34.90,20240322,2185,10.98,20240805,0.27,N,014100,500,59 억,,49798,N,N,0,N,00,N
20240814,120302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,35,2,1.46,9333285,3809,21.13,2410,2480,2410,3120,1680,2400,2450.32,0.42,0,-100,2540,2470,2435,2365,2330,2452,2347,59,720,500,1680,5,1,11800000,287,4.11,0.31,12,0.03,593.00,7762.00,3725,20240322,-34.63,2185,20240805,11.44,3725,-34.63,20240322,2185,11.44,20240805,3725,-34.63,20240322,2185,11.44,20240805,0.27,N,014100,500,59 억,,49798,N,N,0,N,00,N
20240814,110259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2455,55,2,2.29,9182040,3747,20.78,2410,2480,2410,3120,1680,2400,2450.50,0.42,0,-127,2540,2470,2435,2365,2330,2452,2347,59,720,500,1680,5,1,11800000,290,4.14,0.32,12,0.03,593.00,7762.00,3725,20240322,-34.09,2185,20240805,12.36,3725,-34.09,20240322,2185,12.36,20240805,3725,-34.09,20240322,2185,12.36,20240805,0.27,N,014100,500,59 억,,49798,N,N,0,N,00,N
20240814,100300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2455,55,2,2.29,9108400,3717,20.62,2410,2480,2410,3120,1680,2400,2450.47,0.42,0,-127,2540,2470,2435,2365,2330,2452,2347,59,720,500,1680,5,1,11800000,290,4.14,0.32,12,0.03,593.00,7762.00,3725,20240322,-34.09,2185,20240805,12.36,3725,-34.09,20240322,2185,12.36,20240805,3725,-34.09,20240322,2185,12.36,20240805,0.27,N,014100,500,59 억,,49798,N,N,0,N,00,N
20240814,090330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,20,2,0.83,1619400,670,3.72,2410,2420,2410,3120,1680,2400,2417.01,0.42,0,22,2540,2470,2435,2365,2330,2452,2347,59,720,500,1680,5,1,11800000,286,4.08,0.31,12,0.01,593.00,7762.00,3725,20240322,-35.03,2185,20240805,10.76,3725,-35.03,20240322,2185,10.76,20240805,3725,-35.03,20240322,2185,10.76,20240805,0.27,N,014100,500,59 억,,49798,N,N,0,N,00,N
20240813,160257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,-100,5,-4.00,44224000,17980,182.56,2500,2505,2400,3250,1750,2500,2459.62,0.43,0,-1281,2586,2542,2496,2452,2406,2565,2475,59,750,500,1750,5,1,11800000,283,4.05,0.31,12,0.15,593.00,7762.00,3725,20240322,-35.57,2185,20240805,9.84,3725,-35.57,20240322,2185,9.84,20240805,3725,-35.57,20240322,2185,9.84,20240805,0.27,N,014100,500,59 억,,51118,N,N,0,N,00,N
20240813,150259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-75,5,-3.00,36855430,14920,151.49,2500,2505,2425,3250,1750,2500,2470.20,0.43,0,-1091,2586,2542,2496,2452,2406,2565,2475,59,750,500,1750,5,1,11800000,286,4.09,0.31,12,0.13,593.00,7762.00,3725,20240322,-34.90,2185,20240805,10.98,3725,-34.90,20240322,2185,10.98,20240805,3725,-34.90,20240322,2185,10.98,20240805,0.27,N,014100,500,59 억,,51118,N,N,0,N,00,N
20240813,140258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,-55,5,-2.20,28622365,11541,117.18,2500,2505,2445,3250,1750,2500,2480.06,0.43,0,-949,2586,2542,2496,2452,2406,2565,2475,59,750,500,1750,5,1,11800000,289,4.12,0.31,12,0.10,593.00,7762.00,3725,20240322,-34.36,2185,20240805,11.90,3725,-34.36,20240322,2185,11.90,20240805,3725,-34.36,20240322,2185,11.90,20240805,0.27,N,014100,500,59 억,,51118,N,N,0,N,00,N
20240813,130259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2455,-45,5,-1.80,23000630,9246,93.88,2500,2505,2455,3250,1750,2500,2487.63,0.43,0,-757,2586,2542,2496,2452,2406,2565,2475,59,750,500,1750,5,1,11800000,290,4.14,0.32,12,0.08,593.00,7762.00,3725,20240322,-34.09,2185,20240805,12.36,3725,-34.09,20240322,2185,12.36,20240805,3725,-34.09,20240322,2185,12.36,20240805,0.27,N,014100,500,59 억,,51118,N,N,0,N,00,N
20240813,120259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2475,-25,5,-1.00,22279970,8953,90.90,2500,2505,2465,3250,1750,2500,2488.55,0.43,0,-683,2586,2542,2496,2452,2406,2565,2475,59,750,500,1750,5,1,11800000,292,4.17,0.32,12,0.08,593.00,7762.00,3725,20240322,-33.56,2185,20240805,13.27,3725,-33.56,20240322,2185,13.27,20240805,3725,-33.56,20240322,2185,13.27,20240805,0.27,N,014100,500,59 억,,51118,N,N,0,N,00,N
20240813,110257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,0,3,0.00,22121300,8889,90.25,2500,2505,2465,3250,1750,2500,2488.62,0.43,0,-661,2586,2542,2496,2452,2406,2565,2475,59,750,500,1750,5,1,11800000,295,4.22,0.32,12,0.08,593.00,7762.00,3725,20240322,-32.89,2185,20240805,14.42,3725,-32.89,20240322,2185,14.42,20240805,3725,-32.89,20240322,2185,14.42,20240805,0.27,N,014100,500,59 억,,51118,N,N,0,N,00,N
20240813,100256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-5,5,-0.20,13985770,5606,56.92,2500,2500,2480,3250,1750,2500,2494.79,0.43,0,-325,2586,2542,2496,2452,2406,2565,2475,59,750,500,1750,5,1,11800000,294,4.21,0.32,12,0.05,593.00,7762.00,3725,20240322,-33.02,2185,20240805,14.19,3725,-33.02,20240322,2185,14.19,20240805,3725,-33.02,20240322,2185,14.19,20240805,0.27,N,014100,500,59 억,,51118,N,N,0,N,00,N
20240813,090258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,-10,5,-0.40,2307430,923,9.37,2500,2500,2490,3250,1750,2500,2499.92,0.43,0,-144,2586,2542,2496,2452,2406,2565,2475,59,750,500,1750,5,1,11800000,294,4.20,0.32,12,0.01,593.00,7762.00,3725,20240322,-33.15,2185,20240805,13.96,3725,-33.15,20240322,2185,13.96,20240805,3725,-33.15,20240322,2185,13.96,20240805,0.27,N,014100,500,59 억,,51118,N,N,0,N,00,N
20240812,160257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,20,2,0.81,24400705,9848,139.39,2485,2540,2450,3220,1740,2480,2477.67,0.43,0,406,2540,2510,2475,2445,2410,2525,2460,59,740,500,1730,5,1,11800000,295,4.22,0.32,12,0.08,593.00,7762.00,3725,20240322,-32.89,2185,20240805,14.42,3725,-32.89,20240322,2185,14.42,20240805,3725,-32.89,20240322,2185,14.42,20240805,0.27,N,014100,500,59 억,,50730,N,N,0,N,00,N
20240812,150258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,0,3,0.00,22341240,9020,127.67,2485,2540,2450,3220,1740,2480,2476.76,0.43,0,487,2540,2510,2475,2445,2410,2525,2460,59,740,500,1730,5,1,11800000,293,4.18,0.32,12,0.08,593.00,7762.00,3725,20240322,-33.42,2185,20240805,13.50,3725,-33.42,20240322,2185,13.50,20240805,3725,-33.42,20240322,2185,13.50,20240805,0.27,N,014100,500,59 억,,50730,N,N,0,N,00,N
20240812,140258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,10,2,0.40,17799110,7192,101.80,2485,2540,2450,3220,1740,2480,2474.66,0.43,0,382,2540,2510,2475,2445,2410,2525,2460,59,740,500,1730,5,1,11800000,294,4.20,0.32,12,0.06,593.00,7762.00,3725,20240322,-33.15,2185,20240805,13.96,3725,-33.15,20240322,2185,13.96,20240805,3725,-33.15,20240322,2185,13.96,20240805,0.27,N,014100,500,59 억,,50730,N,N,0,N,00,N
20240812,130255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2485,5,2,0.20,13194895,5332,75.47,2485,2540,2450,3220,1740,2480,2474.39,0.43,0,386,2540,2510,2475,2445,2410,2525,2460,59,740,500,1730,5,1,11800000,293,4.19,0.32,12,0.05,593.00,7762.00,3725,20240322,-33.29,2185,20240805,13.73,3725,-33.29,20240322,2185,13.73,20240805,3725,-33.29,20240322,2185,13.73,20240805,0.27,N,014100,500,59 억,,50730,N,N,0,N,00,N
20240812,120256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,-10,5,-0.40,12570950,5080,71.90,2485,2540,2450,3220,1740,2480,2474.31,0.43,0,389,2540,2510,2475,2445,2410,2525,2460,59,740,500,1730,5,1,11800000,291,4.17,0.32,12,0.04,593.00,7762.00,3725,20240322,-33.69,2185,20240805,13.04,3725,-33.69,20240322,2185,13.04,20240805,3725,-33.69,20240322,2185,13.04,20240805,0.27,N,014100,500,59 억,,50730,N,N,0,N,00,N
20240812,110255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,10,2,0.40,5227200,2104,29.78,2485,2540,2450,3220,1740,2480,2485.03,0.43,0,49,2540,2510,2475,2445,2410,2525,2460,59,740,500,1730,5,1,11800000,294,4.20,0.32,12,0.02,593.00,7762.00,3725,20240322,-33.15,2185,20240805,13.96,3725,-33.15,20240322,2185,13.96,20240805,3725,-33.15,20240322,2185,13.96,20240805,0.27,N,014100,500,59 억,,50730,N,N,0,N,00,N
20240812,100253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,20,2,0.81,3471215,1398,19.79,2485,2540,2450,3220,1740,2480,2483.67,0.43,0,54,2540,2510,2475,2445,2410,2525,2460,59,740,500,1730,5,1,11800000,295,4.22,0.32,12,0.01,593.00,7762.00,3725,20240322,-32.89,2185,20240805,14.42,3725,-32.89,20240322,2185,14.42,20240805,3725,-32.89,20240322,2185,14.42,20240805,0.27,N,014100,500,59 억,,50730,N,N,0,N,00,N
20240812,090252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,0,3,0.00,960010,387,5.48,2485,2485,2480,3220,1740,2480,2481.95,0.43,0,1,2540,2510,2475,2445,2410,2525,2460,59,740,500,1730,5,1,11800000,293,4.18,0.32,12,0.00,593.00,7762.00,3725,20240322,-33.42,2185,20240805,13.50,3725,-33.42,20240322,2185,13.50,20240805,3725,-33.42,20240322,2185,13.50,20240805,0.27,N,014100,500,59 억,,50730,N,N,0,N,00,N
20240809,160253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,60,2,2.48,16666520,6786,46.81,2440,2505,2440,3145,1695,2420,2456.02,0.43,0,455,2500,2460,2415,2375,2330,2480,2395,59,725,500,1690,5,1,11800000,293,4.18,0.32,12,0.06,593.00,7762.00,3725,20240322,-33.42,2185,20240805,13.50,3725,-33.42,20240322,2185,13.50,20240805,3725,-33.42,20240322,2185,13.50,20240805,0.27,N,014100,500,59 억,,50293,N,N,0,N,00,N
20240809,150258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,40,2,1.65,13125205,5347,36.88,2440,2505,2440,3145,1695,2420,2454.69,0.43,0,453,2500,2460,2415,2375,2330,2480,2395,59,725,500,1690,5,1,11800000,290,4.15,0.32,12,0.05,593.00,7762.00,3725,20240322,-33.96,2185,20240805,12.59,3725,-33.96,20240322,2185,12.59,20240805,3725,-33.96,20240322,2185,12.59,20240805,0.27,N,014100,500,59 억,,50293,N,N,0,N,00,N
20240809,140257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2455,35,2,1.45,9026965,3674,25.34,2440,2505,2440,3145,1695,2420,2456.99,0.43,0,258,2500,2460,2415,2375,2330,2480,2395,59,725,500,1690,5,1,11800000,290,4.14,0.32,12,0.03,593.00,7762.00,3725,20240322,-34.09,2185,20240805,12.36,3725,-34.09,20240322,2185,12.36,20240805,3725,-34.09,20240322,2185,12.36,20240805,0.27,N,014100,500,59 억,,50293,N,N,0,N,00,N
20240809,130257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2455,35,2,1.45,8742685,3558,24.54,2440,2505,2440,3145,1695,2420,2457.19,0.43,0,247,2500,2460,2415,2375,2330,2480,2395,59,725,500,1690,5,1,11800000,290,4.14,0.32,12,0.03,593.00,7762.00,3725,20240322,-34.09,2185,20240805,12.36,3725,-34.09,20240322,2185,12.36,20240805,3725,-34.09,20240322,2185,12.36,20240805,0.27,N,014100,500,59 억,,50293,N,N,0,N,00,N
20240809,120256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,40,2,1.65,4242420,1721,11.87,2440,2505,2440,3145,1695,2420,2465.09,0.43,0,245,2500,2460,2415,2375,2330,2480,2395,59,725,500,1690,5,1,11800000,290,4.15,0.32,12,0.01,593.00,7762.00,3725,20240322,-33.96,2185,20240805,12.59,3725,-33.96,20240322,2185,12.59,20240805,3725,-33.96,20240322,2185,12.59,20240805,0.27,N,014100,500,59 억,,50293,N,N,0,N,00,N
20240809,110253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2455,35,2,1.45,3169080,1284,8.86,2440,2505,2440,3145,1695,2420,2468.13,0.43,0,149,2500,2460,2415,2375,2330,2480,2395,59,725,500,1690,5,1,11800000,290,4.14,0.32,12,0.01,593.00,7762.00,3725,20240322,-34.09,2185,20240805,12.36,3725,-34.09,20240322,2185,12.36,20240805,3725,-34.09,20240322,2185,12.36,20240805,0.27,N,014100,500,59 억,,50293,N,N,0,N,00,N
20240809,100259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,40,2,1.65,1704270,687,4.74,2440,2505,2440,3145,1695,2420,2480.74,0.43,0,79,2500,2460,2415,2375,2330,2480,2395,59,725,500,1690,5,1,11800000,290,4.15,0.32,12,0.01,593.00,7762.00,3725,20240322,-33.96,2185,20240805,12.59,3725,-33.96,20240322,2185,12.59,20240805,3725,-33.96,20240322,2185,12.59,20240805,0.27,N,014100,500,59 억,,50293,N,N,0,N,00,N
20240809,090254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,25,2,1.03,153725,63,0.43,2440,2445,2440,3145,1695,2420,2440.08,0.43,0,-9,2500,2460,2415,2375,2330,2480,2395,59,725,500,1690,5,1,11800000,289,4.12,0.31,12,0.00,593.00,7762.00,3725,20240322,-34.36,2185,20240805,11.90,3725,-34.36,20240322,2185,11.90,20240805,3725,-34.36,20240322,2185,11.90,20240805,0.27,N,014100,500,59 억,,50293,N,N,0,N,00,N
20240808,160251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,40,2,1.68,34933790,14497,97.47,2370,2455,2370,3090,1670,2380,2409.73,0.41,0,1569,2443,2411,2378,2346,2313,2427,2362,59,710,500,1660,5,1,11800000,286,4.08,0.31,12,0.12,593.00,7762.00,3725,20240322,-35.03,2185,20240805,10.76,3725,-35.03,20240322,2185,10.76,20240805,3725,-35.03,20240322,2185,10.76,20240805,0.31,N,014100,500,59 억,,48841,N,N,0,N,00,N
20240808,150255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,60,2,2.52,33023945,13711,92.19,2370,2455,2370,3090,1670,2380,2408.57,0.41,0,1234,2443,2411,2378,2346,2313,2427,2362,59,710,500,1660,5,1,11800000,288,4.11,0.31,12,0.12,593.00,7762.00,3725,20240322,-34.50,2185,20240805,11.67,3725,-34.50,20240322,2185,11.67,20240805,3725,-34.50,20240322,2185,11.67,20240805,0.31,N,014100,500,59 억,,48841,N,N,0,N,00,N
20240808,140255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2450,70,2,2.94,28144210,11712,78.75,2370,2455,2370,3090,1670,2380,2403.02,0.41,0,1071,2443,2411,2378,2346,2313,2427,2362,59,710,500,1660,5,1,11800000,289,4.13,0.32,12,0.10,593.00,7762.00,3725,20240322,-34.23,2185,20240805,12.13,3725,-34.23,20240322,2185,12.13,20240805,3725,-34.23,20240322,2185,12.13,20240805,0.31,N,014100,500,59 억,,48841,N,N,0,N,00,N
20240808,130255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,45,2,1.89,25402975,10590,71.20,2370,2430,2370,3090,1670,2380,2398.77,0.41,0,1120,2443,2411,2378,2346,2313,2427,2362,59,710,500,1660,5,1,11800000,286,4.09,0.31,12,0.09,593.00,7762.00,3725,20240322,-34.90,2185,20240805,10.98,3725,-34.90,20240322,2185,10.98,20240805,3725,-34.90,20240322,2185,10.98,20240805,0.31,N,014100,500,59 억,,48841,N,N,0,N,00,N
20240808,120257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,35,2,1.47,24876645,10373,69.74,2370,2430,2370,3090,1670,2380,2398.21,0.41,0,1073,2443,2411,2378,2346,2313,2427,2362,59,710,500,1660,5,1,11800000,285,4.07,0.31,12,0.09,593.00,7762.00,3725,20240322,-35.17,2185,20240805,10.53,3725,-35.17,20240322,2185,10.53,20240805,3725,-35.17,20240322,2185,10.53,20240805,0.31,N,014100,500,59 억,,48841,N,N,0,N,00,N
20240808,110255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,0,3,0.00,20484350,8552,57.50,2370,2430,2370,3090,1670,2380,2395.27,0.41,0,821,2443,2411,2378,2346,2313,2427,2362,59,710,500,1660,5,1,11800000,281,4.01,0.31,12,0.07,593.00,7762.00,3725,20240322,-36.11,2185,20240805,8.92,3725,-36.11,20240322,2185,8.92,20240805,3725,-36.11,20240322,2185,8.92,20240805,0.31,N,014100,500,59 억,,48841,N,N,0,N,00,N
20240808,100253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,0,3,0.00,9879675,4128,27.75,2370,2430,2370,3090,1670,2380,2393.33,0.41,0,-48,2443,2411,2378,2346,2313,2427,2362,59,710,500,1660,5,1,11800000,281,4.01,0.31,12,0.03,593.00,7762.00,3725,20240322,-36.11,2185,20240805,8.92,3725,-36.11,20240322,2185,8.92,20240805,3725,-36.11,20240322,2185,8.92,20240805,0.31,N,014100,500,59 억,,48841,N,N,0,N,00,N
20240808,090252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,-5,5,-0.21,2898705,1223,8.22,2370,2375,2370,3090,1670,2380,2370.16,0.41,0,-2,2443,2411,2378,2346,2313,2427,2362,59,710,500,1660,5,1,11800000,280,4.01,0.31,12,0.01,593.00,7762.00,3725,20240322,-36.24,2185,20240805,8.70,3725,-36.24,20240322,2185,8.70,20240805,3725,-36.24,20240322,2185,8.70,20240805,0.31,N,014100,500,59 억,,48841,N,N,0,N,00,N
20240807,160248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,35,2,1.49,35106670,14725,24.78,2345,2410,2345,3045,1645,2345,2384.15,0.41,0,-55,2498,2421,2368,2291,2238,2460,2330,59,700,500,1640,5,1,11800000,281,4.01,0.31,12,0.12,593.00,7762.00,3725,20240322,-36.11,2185,20240805,8.92,3725,-36.11,20240322,2185,8.92,20240805,3725,-36.11,20240322,2185,8.92,20240805,0.35,N,014100,500,59 억,,48902,N,N,0,N,00,N
20240807,150251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,45,2,1.92,30675270,12863,21.65,2345,2410,2345,3045,1645,2345,2384.77,0.41,0,-333,2498,2421,2368,2291,2238,2460,2330,59,700,500,1640,5,1,11800000,282,4.03,0.31,12,0.11,593.00,7762.00,3725,20240322,-35.84,2185,20240805,9.38,3725,-35.84,20240322,2185,9.38,20240805,3725,-35.84,20240322,2185,9.38,20240805,0.35,N,014100,500,59 억,,48902,N,N,0,N,00,N
20240807,140254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,65,2,2.77,26180375,10966,18.45,2345,2410,2345,3045,1645,2345,2387.41,0.41,0,-326,2498,2421,2368,2291,2238,2460,2330,59,700,500,1640,5,1,11800000,284,4.06,0.31,12,0.09,593.00,7762.00,3725,20240322,-35.30,2185,20240805,10.30,3725,-35.30,20240322,2185,10.30,20240805,3725,-35.30,20240322,2185,10.30,20240805,0.35,N,014100,500,59 억,,48902,N,N,0,N,00,N
20240807,130254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,45,2,1.92,22525500,9435,15.88,2345,2410,2345,3045,1645,2345,2387.44,0.41,0,-353,2498,2421,2368,2291,2238,2460,2330,59,700,500,1640,5,1,11800000,282,4.03,0.31,12,0.08,593.00,7762.00,3725,20240322,-35.84,2185,20240805,9.38,3725,-35.84,20240322,2185,9.38,20240805,3725,-35.84,20240322,2185,9.38,20240805,0.35,N,014100,500,59 억,,48902,N,N,0,N,00,N
20240807,120254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,60,2,2.56,19197005,8051,13.55,2345,2410,2345,3045,1645,2345,2384.42,0.41,0,-296,2498,2421,2368,2291,2238,2460,2330,59,700,500,1640,5,1,11800000,284,4.06,0.31,12,0.07,593.00,7762.00,3725,20240322,-35.44,2185,20240805,10.07,3725,-35.44,20240322,2185,10.07,20240805,3725,-35.44,20240322,2185,10.07,20240805,0.35,N,014100,500,59 억,,48902,N,N,0,N,00,N
20240807,110252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2395,50,2,2.13,16736880,7025,11.82,2345,2410,2345,3045,1645,2345,2382.47,0.41,0,-227,2498,2421,2368,2291,2238,2460,2330,59,700,500,1640,5,1,11800000,283,4.04,0.31,12,0.06,593.00,7762.00,3725,20240322,-35.70,2185,20240805,9.61,3725,-35.70,20240322,2185,9.61,20240805,3725,-35.70,20240322,2185,9.61,20240805,0.35,N,014100,500,59 억,,48902,N,N,0,N,00,N
20240807,100251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,35,2,1.49,5682500,2401,4.04,2345,2400,2345,3045,1645,2345,2366.72,0.41,0,-303,2498,2421,2368,2291,2238,2460,2330,59,700,500,1640,5,1,11800000,281,4.01,0.31,12,0.02,593.00,7762.00,3725,20240322,-36.11,2185,20240805,8.92,3725,-36.11,20240322,2185,8.92,20240805,3725,-36.11,20240322,2185,8.92,20240805,0.35,N,014100,500,59 억,,48902,N,N,0,N,00,N
20240807,090250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,40,2,1.71,588635,251,0.42,2345,2385,2345,3045,1645,2345,2345.16,0.41,0,-14,2498,2421,2368,2291,2238,2460,2330,59,700,500,1640,5,1,11800000,281,4.02,0.31,12,0.00,593.00,7762.00,3725,20240322,-35.97,2185,20240805,9.15,3725,-35.97,20240322,2185,9.15,20240805,3725,-35.97,20240322,2185,9.15,20240805,0.35,N,014100,500,59 억,,48902,N,N,0,N,00,N
20240806,160249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,-55,5,-2.29,141154615,59427,96.13,2315,2445,2315,3120,1680,2400,2375.76,0.40,0,1114,2863,2631,2408,2176,1953,2520,2065,59,720,500,1680,5,1,11800000,277,3.95,0.30,12,0.50,593.00,7762.00,3725,20240322,-37.05,2185,20240805,7.32,3725,-37.05,20240322,2185,7.32,20240805,3725,-37.05,20240322,2185,7.32,20240805,0.28,N,014100,500,59 억,,47768,N,N,0,N,00,N
20240806,150252,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2370,-30,5,-1.25,112795380,47322,76.55,2315,2445,2315,3120,1680,2400,2383.57,0.40,0,1048,2863,2631,2408,2176,1953,2520,2065,59,720,500,1680,5,1,11800000,280,4.00,0.31,12,0.40,593.00,7762.00,3725,20240322,-36.38,2185,20240805,8.47,3725,-36.38,20240322,2185,8.47,20240805,3725,-36.38,20240322,2185,8.47,20240805,0.28,N,014100,500,59 억,,47768,N,N,0,N,00,N
20240806,140249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,-15,5,-0.62,101933815,42729,69.12,2315,2445,2315,3120,1680,2400,2385.59,0.40,0,1088,2863,2631,2408,2176,1953,2520,2065,59,720,500,1680,5,1,11800000,281,4.02,0.31,12,0.36,593.00,7762.00,3725,20240322,-35.97,2185,20240805,9.15,3725,-35.97,20240322,2185,9.15,20240805,3725,-35.97,20240322,2185,9.15,20240805,0.28,N,014100,500,59 억,,47768,N,N,0,N,00,N
20240806,130251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2395,-5,5,-0.21,96559320,40483,65.49,2315,2445,2315,3120,1680,2400,2385.18,0.40,0,1349,2863,2631,2408,2176,1953,2520,2065,59,720,500,1680,5,1,11800000,283,4.04,0.31,12,0.34,593.00,7762.00,3725,20240322,-35.70,2185,20240805,9.61,3725,-35.70,20240322,2185,9.61,20240805,3725,-35.70,20240322,2185,9.61,20240805,0.28,N,014100,500,59 억,,47768,N,N,0,N,00,N
20240806,120251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,-25,5,-1.04,73807030,30930,50.03,2315,2445,2315,3120,1680,2400,2386.26,0.40,0,1226,2863,2631,2408,2176,1953,2520,2065,59,720,500,1680,5,1,11800000,280,4.01,0.31,12,0.26,593.00,7762.00,3725,20240322,-36.24,2185,20240805,8.70,3725,-36.24,20240322,2185,8.70,20240805,3725,-36.24,20240322,2185,8.70,20240805,0.28,N,014100,500,59 억,,47768,N,N,0,N,00,N
20240806,110251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2385,-15,5,-0.62,61290095,25664,41.51,2315,2445,2315,3120,1680,2400,2388.17,0.40,0,793,2863,2631,2408,2176,1953,2520,2065,59,720,500,1680,5,1,11800000,281,4.02,0.31,12,0.22,593.00,7762.00,3725,20240322,-35.97,2185,20240805,9.15,3725,-35.97,20240322,2185,9.15,20240805,3725,-35.97,20240322,2185,9.15,20240805,0.28,N,014100,500,59 억,,47768,N,N,0,N,00,N
20240806,100249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,40,2,1.67,46739750,19579,31.67,2315,2445,2315,3120,1680,2400,2387.24,0.40,0,978,2863,2631,2408,2176,1953,2520,2065,59,720,500,1680,5,1,11800000,288,4.11,0.31,12,0.17,593.00,7762.00,3725,20240322,-34.50,2185,20240805,11.67,3725,-34.50,20240322,2185,11.67,20240805,3725,-34.50,20240322,2185,11.67,20240805,0.28,N,014100,500,59 억,,47768,N,N,0,N,00,N
20240806,090249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,-65,5,-2.71,13003375,5617,9.09,2315,2335,2315,3120,1680,2400,2315.00,0.40,0,1,2863,2631,2408,2176,1953,2520,2065,59,720,500,1680,5,1,11800000,276,3.94,0.30,12,0.05,593.00,7762.00,3725,20240322,-37.32,2185,20240805,6.86,3725,-37.32,20240322,2185,6.86,20240805,3725,-37.32,20240322,2185,6.86,20240805,0.28,N,014100,500,59 억,,47768,N,N,0,N,00,N
20240805,160247,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2400,-245,5,-9.26,149104980,61718,246.13,2615,2640,2185,3435,1855,2645,2416.05,0.41,0,-1078,2788,2716,2678,2606,2568,2697,2587,59,790,500,1850,5,1,11800000,283,4.05,0.31,12,0.52,593.00,7762.00,3725,20240322,-35.57,2185,20240805,9.84,3725,-35.57,20240322,2185,9.84,20240805,3725,-35.57,20240322,2185,9.84,20240805,0.32,N,014100,500,59 억,,48764,N,N,0,N,00,N
20240805,150249,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2210,-435,5,-16.45,121800035,49926,199.11,2615,2640,2185,3435,1855,2645,2439.61,0.41,0,-771,2788,2716,2678,2606,2568,2697,2587,59,790,500,1850,5,1,11800000,261,3.73,0.28,12,0.42,593.00,7762.00,3725,20240322,-40.67,2185,20240805,1.14,3725,-40.67,20240322,2185,1.14,20240805,3725,-40.67,20240322,2185,1.14,20240805,0.32,N,014100,500,59 억,,48764,N,N,0,N,00,N
20240805,140250,58,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2415,-230,5,-8.70,97313635,39283,156.66,2615,2640,2355,3435,1855,2645,2477.25,0.41,0,-777,2788,2716,2678,2606,2568,2697,2587,59,790,500,1850,5,1,11800000,285,4.07,0.31,12,0.33,593.00,7762.00,3725,20240322,-35.17,2355,20240805,2.55,3725,-35.17,20240322,2355,2.55,20240805,3725,-35.17,20240322,2355,2.55,20240805,0.32,N,014100,500,59 억,,48764,N,N,0,N,00,N
20240805,130248,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2475,-170,5,-6.43,69018725,27419,109.35,2615,2640,2440,3435,1855,2645,2517.19,0.41,0,-2002,2788,2716,2678,2606,2568,2697,2587,59,790,500,1850,5,1,11800000,292,4.17,0.32,12,0.23,593.00,7762.00,3725,20240322,-33.56,2440,20240805,1.43,3725,-33.56,20240322,2440,1.43,20240805,3725,-33.56,20240322,2440,1.43,20240805,0.32,N,014100,500,59 억,,48764,N,N,0,N,00,N
20240805,120248,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2470,-175,5,-6.62,63387495,25161,100.34,2615,2640,2440,3435,1855,2645,2519.28,0.41,0,-1897,2788,2716,2678,2606,2568,2697,2587,59,790,500,1850,5,1,11800000,291,4.17,0.32,12,0.21,593.00,7762.00,3725,20240322,-33.69,2440,20240805,1.23,3725,-33.69,20240322,2440,1.23,20240805,3725,-33.69,20240322,2440,1.23,20240805,0.32,N,014100,500,59 억,,48764,N,N,0,N,00,N
20240805,110252,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2475,-170,5,-6.43,57771730,22880,91.25,2615,2640,2440,3435,1855,2645,2524.99,0.41,0,-1046,2788,2716,2678,2606,2568,2697,2587,59,790,500,1850,5,1,11800000,292,4.17,0.32,12,0.19,593.00,7762.00,3725,20240322,-33.56,2440,20240805,1.43,3725,-33.56,20240322,2440,1.43,20240805,3725,-33.56,20240322,2440,1.43,20240805,0.32,N,014100,500,59 억,,48764,N,N,0,N,00,N
20240805,100248,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2500,-145,5,-5.48,48645020,19188,76.52,2615,2640,2500,3435,1855,2645,2535.18,0.41,0,-1064,2788,2716,2678,2606,2568,2697,2587,59,790,500,1850,5,1,11800000,295,4.22,0.32,12,0.16,593.00,7762.00,3725,20240322,-32.89,2500,20240805,0.00,3725,-32.89,20240322,2500,0.00,20240805,3725,-32.89,20240322,2500,0.00,20240805,0.32,N,014100,500,59 억,,48764,N,N,0,N,00,N
20240805,090246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,-30,5,-1.13,5985760,2289,9.13,2615,2640,2615,3435,1855,2645,2615.01,0.41,0,-39,2788,2716,2678,2606,2568,2697,2587,59,790,500,1850,5,1,11800000,309,4.41,0.34,12,0.02,593.00,7762.00,3725,20240322,-29.80,2585,20240729,1.16,3725,-29.80,20240322,2585,1.16,20240729,3725,-29.80,20240322,2585,1.16,20240729,0.32,N,014100,500,59 억,,48764,N,N,0,N,00,N
20240802,160243,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-105,5,-3.82,67118460,25035,125.70,2705,2750,2640,3575,1925,2750,2680.96,0.44,0,-3373,2803,2776,2733,2706,2663,2790,2720,59,825,500,1920,5,1,11800000,312,4.46,0.34,12,0.21,593.00,7762.00,3725,20240322,-28.99,2585,20240729,2.32,3725,-28.99,20240322,2585,2.32,20240729,3725,-28.99,20240322,2585,2.32,20240729,0.32,N,014100,500,59 억,,52154,N,N,0,N,00,N
20240802,150242,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,-110,5,-4.00,56604025,21059,105.73,2705,2750,2640,3575,1925,2750,2687.83,0.44,0,-3427,2803,2776,2733,2706,2663,2790,2720,59,825,500,1920,5,1,11800000,312,4.45,0.34,12,0.18,593.00,7762.00,3725,20240322,-29.13,2585,20240729,2.13,3725,-29.13,20240322,2585,2.13,20240729,3725,-29.13,20240322,2585,2.13,20240729,0.32,N,014100,500,59 억,,52154,N,N,0,N,00,N
20240802,140245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-75,5,-2.73,46816005,17382,87.27,2705,2750,2655,3575,1925,2750,2693.31,0.44,0,-1378,2803,2776,2733,2706,2663,2790,2720,59,825,500,1920,5,1,11800000,316,4.51,0.34,12,0.15,593.00,7762.00,3725,20240322,-28.19,2585,20240729,3.48,3725,-28.19,20240322,2585,3.48,20240729,3725,-28.19,20240322,2585,3.48,20240729,0.32,N,014100,500,59 억,,52154,N,N,0,N,00,N
20240802,130244,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,-60,5,-2.18,44896800,16663,83.66,2705,2750,2655,3575,1925,2750,2694.35,0.44,0,-998,2803,2776,2733,2706,2663,2790,2720,59,825,500,1920,5,1,11800000,317,4.54,0.35,12,0.14,593.00,7762.00,3725,20240322,-27.79,2585,20240729,4.06,3725,-27.79,20240322,2585,4.06,20240729,3725,-27.79,20240322,2585,4.06,20240729,0.32,N,014100,500,59 억,,52154,N,N,0,N,00,N
20240802,120245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-75,5,-2.73,36651135,13569,68.13,2705,2750,2675,3575,1925,2750,2701.04,0.44,0,-838,2803,2776,2733,2706,2663,2790,2720,59,825,500,1920,5,1,11800000,316,4.51,0.34,12,0.11,593.00,7762.00,3725,20240322,-28.19,2585,20240729,3.48,3725,-28.19,20240322,2585,3.48,20240729,3725,-28.19,20240322,2585,3.48,20240729,0.32,N,014100,500,59 억,,52154,N,N,0,N,00,N
20240802,110246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,-30,5,-1.09,31018125,11469,57.58,2705,2750,2695,3575,1925,2750,2704.46,0.44,0,-264,2803,2776,2733,2706,2663,2790,2720,59,825,500,1920,5,1,11800000,321,4.59,0.35,12,0.10,593.00,7762.00,3725,20240322,-26.98,2585,20240729,5.22,3725,-26.98,20240322,2585,5.22,20240729,3725,-26.98,20240322,2585,5.22,20240729,0.32,N,014100,500,59 억,,52154,N,N,0,N,00,N
20240802,100243,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,-5,5,-0.18,20464360,7569,38.00,2705,2750,2700,3575,1925,2750,2703.62,0.44,0,-426,2803,2776,2733,2706,2663,2790,2720,59,825,500,1920,5,1,11800000,324,4.63,0.35,12,0.06,593.00,7762.00,3725,20240322,-26.31,2585,20240729,6.19,3725,-26.31,20240322,2585,6.19,20240729,3725,-26.31,20240322,2585,6.19,20240729,0.32,N,014100,500,59 억,,52154,N,N,0,N,00,N
20240802,090247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,-35,5,-1.27,1004440,371,1.86,2705,2715,2705,3575,1925,2750,2705.59,0.44,0,-27,2803,2776,2733,2706,2663,2790,2720,59,825,500,1920,5,1,11800000,320,4.58,0.35,12,0.00,593.00,7762.00,3725,20240322,-27.11,2585,20240729,5.03,3725,-27.11,20240322,2585,5.03,20240729,3725,-27.11,20240322,2585,5.03,20240729,0.32,N,014100,500,59 억,,52154,N,N,0,N,00,N
20240801,160243,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,45,2,1.66,54273835,19916,330.78,2690,2760,2690,3515,1895,2705,2725.20,0.44,0,62,2775,2740,2705,2670,2635,2757,2687,59,810,500,1890,5,1,11800000,325,4.64,0.35,12,0.17,593.00,7762.00,3725,20240322,-26.17,2585,20240729,6.38,3725,-26.17,20240322,2585,6.38,20240729,3725,-26.17,20240322,2585,6.38,20240729,0.31,N,014100,500,59 억,,52108,N,N,0,N,00,N
20240801,150246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,25,2,0.92,52401480,19233,319.43,2690,2760,2690,3515,1895,2705,2724.63,0.44,0,26,2775,2740,2705,2670,2635,2757,2687,59,810,500,1890,5,1,11800000,322,4.60,0.35,12,0.16,593.00,7762.00,3725,20240322,-26.71,2585,20240729,5.61,3725,-26.71,20240322,2585,5.61,20240729,3725,-26.71,20240322,2585,5.61,20240729,0.31,N,014100,500,59 억,,52108,N,N,0,N,00,N
20240801,140249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,50,2,1.85,52396020,19231,319.40,2690,2760,2690,3515,1895,2705,2724.62,0.44,0,28,2775,2740,2705,2670,2635,2757,2687,59,810,500,1890,5,1,11800000,325,4.65,0.35,12,0.16,593.00,7762.00,3725,20240322,-26.04,2585,20240729,6.58,3725,-26.04,20240322,2585,6.58,20240729,3725,-26.04,20240322,2585,6.58,20240729,0.31,N,014100,500,59 억,,52108,N,N,0,N,00,N
20240801,130245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,10,2,0.37,43429295,15950,264.91,2690,2760,2690,3515,1895,2705,2722.91,0.44,0,202,2775,2740,2705,2670,2635,2757,2687,59,810,500,1890,5,1,11800000,320,4.58,0.35,12,0.14,593.00,7762.00,3725,20240322,-27.11,2585,20240729,5.03,3725,-27.11,20240322,2585,5.03,20240729,3725,-27.11,20240322,2585,5.03,20240729,0.31,N,014100,500,59 억,,52108,N,N,0,N,00,N
20240801,120245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,45,2,1.66,42664695,15670,260.26,2690,2760,2690,3515,1895,2705,2722.77,0.44,0,203,2775,2740,2705,2670,2635,2757,2687,59,810,500,1890,5,1,11800000,325,4.64,0.35,12,0.13,593.00,7762.00,3725,20240322,-26.17,2585,20240729,6.38,3725,-26.17,20240322,2585,6.38,20240729,3725,-26.17,20240322,2585,6.38,20240729,0.31,N,014100,500,59 억,,52108,N,N,0,N,00,N
20240801,110245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,25,2,0.92,41679240,15310,254.28,2690,2760,2690,3515,1895,2705,2722.43,0.44,0,41,2775,2740,2705,2670,2635,2757,2687,59,810,500,1890,5,1,11800000,322,4.60,0.35,12,0.13,593.00,7762.00,3725,20240322,-26.71,2585,20240729,5.61,3725,-26.71,20240322,2585,5.61,20240729,3725,-26.71,20240322,2585,5.61,20240729,0.31,N,014100,500,59 억,,52108,N,N,0,N,00,N
20240801,100245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,20,2,0.74,17447585,6450,107.13,2690,2740,2690,3515,1895,2705,2705.05,0.44,0,-531,2775,2740,2705,2670,2635,2757,2687,59,810,500,1890,5,1,11800000,322,4.60,0.35,12,0.05,593.00,7762.00,3725,20240322,-26.85,2585,20240729,5.42,3725,-26.85,20240322,2585,5.42,20240729,3725,-26.85,20240322,2585,5.42,20240729,0.31,N,014100,500,59 억,,52108,N,N,0,N,00,N
20240801,090241,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,35,2,1.29,2156535,801,13.30,2690,2740,2690,3515,1895,2705,2691.22,0.44,0,-104,2775,2740,2705,2670,2635,2757,2687,59,810,500,1890,5,1,11800000,323,4.62,0.35,12,0.01,593.00,7762.00,3725,20240322,-26.44,2585,20240729,6.00,3725,-26.44,20240322,2585,6.00,20240729,3725,-26.44,20240322,2585,6.00,20240729,0.31,N,014100,500,59 억,,52108,N,N,0,N,00,N