KissMeData/039740/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
20240830,160447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,25,2,0.97,19697280,7566,32.68,2580,2640,2560,3350,1810,2580,2603.39,0.94,0,-2074,2793,2686,2623,2516,2453,2655,2485,40,770,500,1750,5,1,8018397,209,10.46,0.45,12,0.09,249.00,5737.00,4055,20240104,-35.76,2500,20240806,4.20,4055,-35.76,20240104,2500,4.20,20240806,4055,-35.76,20240104,2500,4.20,20240806,0.15,N,039740,500,40 억,,75232,N,N,0,N,00,N
20240830,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,30,2,1.16,18962190,7284,31.46,2580,2640,2560,3350,1810,2580,2603.27,0.94,0,-1862,2793,2686,2623,2516,2453,2655,2485,40,770,500,1750,5,1,8018397,209,10.48,0.45,12,0.09,249.00,5737.00,4055,20240104,-35.64,2500,20240806,4.40,4055,-35.64,20240104,2500,4.40,20240806,4055,-35.64,20240104,2500,4.40,20240806,0.15,N,039740,500,40 억,,75232,N,N,0,N,00,N
20240830,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,35,2,1.36,17154455,6586,28.44,2580,2640,2560,3350,1810,2580,2604.68,0.94,0,-1681,2793,2686,2623,2516,2453,2655,2485,40,770,500,1750,5,1,8018397,210,10.50,0.46,12,0.08,249.00,5737.00,4055,20240104,-35.51,2500,20240806,4.60,4055,-35.51,20240104,2500,4.60,20240806,4055,-35.51,20240104,2500,4.60,20240806,0.15,N,039740,500,40 억,,75232,N,N,0,N,00,N
20240830,130448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,30,2,1.16,16537985,6350,27.43,2580,2640,2560,3350,1810,2580,2604.41,0.94,0,-1446,2793,2686,2623,2516,2453,2655,2485,40,770,500,1750,5,1,8018397,209,10.48,0.45,12,0.08,249.00,5737.00,4055,20240104,-35.64,2500,20240806,4.40,4055,-35.64,20240104,2500,4.40,20240806,4055,-35.64,20240104,2500,4.40,20240806,0.15,N,039740,500,40 억,,75232,N,N,0,N,00,N
20240830,120452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,45,2,1.74,15660460,6014,25.97,2580,2640,2560,3350,1810,2580,2604.00,0.94,0,-1123,2793,2686,2623,2516,2453,2655,2485,40,770,500,1750,5,1,8018397,210,10.54,0.46,12,0.08,249.00,5737.00,4055,20240104,-35.27,2500,20240806,5.00,4055,-35.27,20240104,2500,5.00,20240806,4055,-35.27,20240104,2500,5.00,20240806,0.15,N,039740,500,40 억,,75232,N,N,0,N,00,N
20240830,110452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,45,2,1.74,15033710,5774,24.94,2580,2640,2560,3350,1810,2580,2603.69,0.94,0,-890,2793,2686,2623,2516,2453,2655,2485,40,770,500,1750,5,1,8018397,210,10.54,0.46,12,0.07,249.00,5737.00,4055,20240104,-35.27,2500,20240806,5.00,4055,-35.27,20240104,2500,5.00,20240806,4055,-35.27,20240104,2500,5.00,20240806,0.15,N,039740,500,40 억,,75232,N,N,0,N,00,N
20240830,100453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,60,2,2.33,12001175,4618,19.94,2580,2640,2560,3350,1810,2580,2598.78,0.94,0,-771,2793,2686,2623,2516,2453,2655,2485,40,770,500,1750,5,1,8018397,212,10.60,0.46,12,0.06,249.00,5737.00,4055,20240104,-34.90,2500,20240806,5.60,4055,-34.90,20240104,2500,5.60,20240806,4055,-34.90,20240104,2500,5.60,20240806,0.15,N,039740,500,40 억,,75232,N,N,0,N,00,N
20240830,090453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,0,3,0.00,3365060,1304,5.63,2580,2590,2580,3350,1810,2580,2580.57,0.94,0,-108,2793,2686,2623,2516,2453,2655,2485,40,770,500,1750,5,1,8018397,207,10.36,0.45,12,0.02,249.00,5737.00,4055,20240104,-36.37,2500,20240806,3.20,4055,-36.37,20240104,2500,3.20,20240806,4055,-36.37,20240104,2500,3.20,20240806,0.15,N,039740,500,40 억,,75232,N,N,0,N,00,N
20240829,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-45,5,-1.71,60453255,23145,343.24,2625,2730,2560,3410,1840,2625,2612.10,0.98,0,-3127,2698,2661,2638,2601,2578,2650,2590,40,785,500,1780,5,1,8018397,207,10.36,0.45,12,0.29,249.00,5737.00,4055,20240104,-36.37,2500,20240806,3.20,4055,-36.37,20240104,2500,3.20,20240806,4055,-36.37,20240104,2500,3.20,20240806,0.15,N,039740,500,40 억,,78344,N,N,0,N,00,N
20240829,150457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,-50,5,-1.90,57273225,21911,324.94,2625,2730,2560,3410,1840,2625,2613.90,0.98,0,-2814,2698,2661,2638,2601,2578,2650,2590,40,785,500,1780,5,1,8018397,206,10.34,0.45,12,0.27,249.00,5737.00,4055,20240104,-36.50,2500,20240806,3.00,4055,-36.50,20240104,2500,3.00,20240806,4055,-36.50,20240104,2500,3.00,20240806,0.15,N,039740,500,40 억,,78344,N,N,0,N,00,N
20240829,140459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-45,5,-1.71,42041255,15990,237.13,2625,2730,2580,3410,1840,2625,2629.22,0.98,0,-2892,2698,2661,2638,2601,2578,2650,2590,40,785,500,1780,5,1,8018397,207,10.36,0.45,12,0.20,249.00,5737.00,4055,20240104,-36.37,2500,20240806,3.20,4055,-36.37,20240104,2500,3.20,20240806,4055,-36.37,20240104,2500,3.20,20240806,0.15,N,039740,500,40 억,,78344,N,N,0,N,00,N
20240829,130459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-25,5,-0.95,30832950,11671,173.08,2625,2730,2600,3410,1840,2625,2641.84,0.98,0,-2606,2698,2661,2638,2601,2578,2650,2590,40,785,500,1780,5,1,8018397,208,10.44,0.45,12,0.15,249.00,5737.00,4055,20240104,-35.88,2500,20240806,4.00,4055,-35.88,20240104,2500,4.00,20240806,4055,-35.88,20240104,2500,4.00,20240806,0.15,N,039740,500,40 억,,78344,N,N,0,N,00,N
20240829,120456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-25,5,-0.95,26341580,9944,147.47,2625,2730,2600,3410,1840,2625,2648.99,0.98,0,-2088,2698,2661,2638,2601,2578,2650,2590,40,785,500,1780,5,1,8018397,208,10.44,0.45,12,0.12,249.00,5737.00,4055,20240104,-35.88,2500,20240806,4.00,4055,-35.88,20240104,2500,4.00,20240806,4055,-35.88,20240104,2500,4.00,20240806,0.15,N,039740,500,40 억,,78344,N,N,0,N,00,N
20240829,110501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,35,2,1.33,13003075,4879,72.36,2625,2730,2625,3410,1840,2625,2665.11,0.98,0,-2032,2698,2661,2638,2601,2578,2650,2590,40,785,500,1780,5,1,8018397,213,10.68,0.46,12,0.06,249.00,5737.00,4055,20240104,-34.40,2500,20240806,6.40,4055,-34.40,20240104,2500,6.40,20240806,4055,-34.40,20240104,2500,6.40,20240806,0.15,N,039740,500,40 억,,78344,N,N,0,N,00,N
20240829,100456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,15,2,0.57,4322080,1645,24.40,2625,2655,2625,3410,1840,2625,2627.40,0.98,0,-425,2698,2661,2638,2601,2578,2650,2590,40,785,500,1780,5,1,8018397,212,10.60,0.46,12,0.02,249.00,5737.00,4055,20240104,-34.90,2500,20240806,5.60,4055,-34.90,20240104,2500,5.60,20240806,4055,-34.90,20240104,2500,5.60,20240806,0.15,N,039740,500,40 억,,78344,N,N,0,N,00,N
20240829,090457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,0,3,0.00,2496375,951,14.10,2625,2625,2625,3410,1840,2625,2625.00,0.98,0,-229,2698,2661,2638,2601,2578,2650,2590,40,785,500,1780,5,1,8018397,210,10.54,0.46,12,0.01,249.00,5737.00,4055,20240104,-35.27,2500,20240806,5.00,4055,-35.27,20240104,2500,5.00,20240806,4055,-35.27,20240104,2500,5.00,20240806,0.15,N,039740,500,40 억,,78344,N,N,0,N,00,N
20240828,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-20,5,-0.76,17716945,6743,88.28,2645,2675,2615,3435,1855,2645,2627.46,1.00,0,-1888,2695,2670,2635,2610,2575,2652,2592,40,790,500,1790,5,1,8018397,210,10.54,0.46,12,0.08,249.00,5737.00,4055,20240104,-35.27,2500,20240806,5.00,4055,-35.27,20240104,2500,5.00,20240806,4055,-35.27,20240104,2500,5.00,20240806,0.15,N,039740,500,40 억,,80217,N,N,0,N,00,N
20240828,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-20,5,-0.76,17314795,6590,86.28,2645,2675,2615,3435,1855,2645,2627.43,1.00,0,-1753,2695,2670,2635,2610,2575,2652,2592,40,790,500,1790,5,1,8018397,210,10.54,0.46,12,0.08,249.00,5737.00,4055,20240104,-35.27,2500,20240806,5.00,4055,-35.27,20240104,2500,5.00,20240806,4055,-35.27,20240104,2500,5.00,20240806,0.15,N,039740,500,40 억,,80217,N,N,0,N,00,N
20240828,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,-25,5,-0.95,16336005,6217,81.40,2645,2675,2615,3435,1855,2645,2627.63,1.00,0,-1452,2695,2670,2635,2610,2575,2652,2592,40,790,500,1790,5,1,8018397,210,10.52,0.46,12,0.08,249.00,5737.00,4055,20240104,-35.39,2500,20240806,4.80,4055,-35.39,20240104,2500,4.80,20240806,4055,-35.39,20240104,2500,4.80,20240806,0.15,N,039740,500,40 억,,80217,N,N,0,N,00,N
20240828,130447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,-25,5,-0.95,15293080,5819,76.18,2645,2675,2615,3435,1855,2645,2628.13,1.00,0,-1099,2695,2670,2635,2610,2575,2652,2592,40,790,500,1790,5,1,8018397,210,10.52,0.46,12,0.07,249.00,5737.00,4055,20240104,-35.39,2500,20240806,4.80,4055,-35.39,20240104,2500,4.80,20240806,4055,-35.39,20240104,2500,4.80,20240806,0.15,N,039740,500,40 억,,80217,N,N,0,N,00,N
20240828,120445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,-30,5,-1.13,13582040,5166,67.64,2645,2675,2615,3435,1855,2645,2629.12,1.00,0,-792,2695,2670,2635,2610,2575,2652,2592,40,790,500,1790,5,1,8018397,210,10.50,0.46,12,0.06,249.00,5737.00,4055,20240104,-35.51,2500,20240806,4.60,4055,-35.51,20240104,2500,4.60,20240806,4055,-35.51,20240104,2500,4.60,20240806,0.15,N,039740,500,40 억,,80217,N,N,0,N,00,N
20240828,110445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,-30,5,-1.13,13243715,5037,65.95,2645,2675,2615,3435,1855,2645,2629.29,1.00,0,-726,2695,2670,2635,2610,2575,2652,2592,40,790,500,1790,5,1,8018397,210,10.50,0.46,12,0.06,249.00,5737.00,4055,20240104,-35.51,2500,20240806,4.60,4055,-35.51,20240104,2500,4.60,20240806,4055,-35.51,20240104,2500,4.60,20240806,0.15,N,039740,500,40 억,,80217,N,N,0,N,00,N
20240828,100506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,-30,5,-1.13,10865470,4130,54.07,2645,2675,2615,3435,1855,2645,2630.86,1.00,0,-294,2695,2670,2635,2610,2575,2652,2592,40,790,500,1790,5,1,8018397,210,10.50,0.46,12,0.05,249.00,5737.00,4055,20240104,-35.51,2500,20240806,4.60,4055,-35.51,20240104,2500,4.60,20240806,4055,-35.51,20240104,2500,4.60,20240806,0.15,N,039740,500,40 억,,80217,N,N,0,N,00,N
20240828,090452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,-15,5,-0.57,1690200,639,8.37,2645,2675,2630,3435,1855,2645,2645.07,1.00,0,-60,2695,2670,2635,2610,2575,2652,2592,40,790,500,1790,5,1,8018397,211,10.56,0.46,12,0.01,249.00,5737.00,4055,20240104,-35.14,2500,20240806,5.20,4055,-35.14,20240104,2500,5.20,20240806,4055,-35.14,20240104,2500,5.20,20240806,0.15,N,039740,500,40 억,,80217,N,N,0,N,00,N
20240827,160444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-15,5,-0.56,20100165,7623,110.65,2655,2660,2600,3455,1865,2660,2636.78,1.03,0,-2599,2740,2700,2680,2640,2620,2690,2630,40,795,500,1800,5,1,8018397,212,10.62,0.46,12,0.10,249.00,5737.00,4055,20240104,-34.77,2500,20240806,5.80,4055,-34.77,20240104,2500,5.80,20240806,4055,-34.77,20240104,2500,5.80,20240806,0.15,N,039740,500,40 억,,82800,N,N,0,N,00,N
20240827,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-10,5,-0.38,15954160,6045,87.75,2655,2660,2600,3455,1865,2660,2639.23,1.03,0,-2255,2740,2700,2680,2640,2620,2690,2630,40,795,500,1800,5,1,8018397,212,10.64,0.46,12,0.08,249.00,5737.00,4055,20240104,-34.65,2500,20240806,6.00,4055,-34.65,20240104,2500,6.00,20240806,4055,-34.65,20240104,2500,6.00,20240806,0.15,N,039740,500,40 억,,82800,N,N,0,N,00,N
20240827,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,-30,5,-1.13,15624855,5920,85.93,2655,2660,2600,3455,1865,2660,2639.33,1.03,0,-2137,2740,2700,2680,2640,2620,2690,2630,40,795,500,1800,5,1,8018397,211,10.56,0.46,12,0.07,249.00,5737.00,4055,20240104,-35.14,2500,20240806,5.20,4055,-35.14,20240104,2500,5.20,20240806,4055,-35.14,20240104,2500,5.20,20240806,0.15,N,039740,500,40 억,,82800,N,N,0,N,00,N
20240827,130447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-10,5,-0.38,9489950,3587,52.07,2655,2660,2600,3455,1865,2660,2645.65,1.03,0,-1986,2740,2700,2680,2640,2620,2690,2630,40,795,500,1800,5,1,8018397,212,10.64,0.46,12,0.04,249.00,5737.00,4055,20240104,-34.65,2500,20240806,6.00,4055,-34.65,20240104,2500,6.00,20240806,4055,-34.65,20240104,2500,6.00,20240806,0.15,N,039740,500,40 억,,82800,N,N,0,N,00,N
20240827,120449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,-5,5,-0.19,8152585,3081,44.72,2655,2660,2600,3455,1865,2660,2646.08,1.03,0,-1480,2740,2700,2680,2640,2620,2690,2630,40,795,500,1800,5,1,8018397,213,10.66,0.46,12,0.04,249.00,5737.00,4055,20240104,-34.53,2500,20240806,6.20,4055,-34.53,20240104,2500,6.20,20240806,4055,-34.53,20240104,2500,6.20,20240806,0.15,N,039740,500,40 억,,82800,N,N,0,N,00,N
20240827,110447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,0,3,0.00,8048900,3042,44.16,2655,2660,2600,3455,1865,2660,2645.92,1.03,0,-1469,2740,2700,2680,2640,2620,2690,2630,40,795,500,1800,5,1,8018397,213,10.68,0.46,12,0.04,249.00,5737.00,4055,20240104,-34.40,2500,20240806,6.40,4055,-34.40,20240104,2500,6.40,20240806,4055,-34.40,20240104,2500,6.40,20240806,0.15,N,039740,500,40 억,,82800,N,N,0,N,00,N
20240827,100444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,-5,5,-0.19,4928645,1866,27.09,2655,2655,2600,3455,1865,2660,2641.29,1.03,0,-717,2740,2700,2680,2640,2620,2690,2630,40,795,500,1800,5,1,8018397,213,10.66,0.46,12,0.02,249.00,5737.00,4055,20240104,-34.53,2500,20240806,6.20,4055,-34.53,20240104,2500,6.20,20240806,4055,-34.53,20240104,2500,6.20,20240806,0.15,N,039740,500,40 억,,82800,N,N,0,N,00,N
20240827,090444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-10,5,-0.38,2523820,956,13.88,2655,2655,2600,3455,1865,2660,2639.98,1.03,0,-570,2740,2700,2680,2640,2620,2690,2630,40,795,500,1800,5,1,8018397,212,10.64,0.46,12,0.01,249.00,5737.00,4055,20240104,-34.65,2500,20240806,6.00,4055,-34.65,20240104,2500,6.00,20240806,4055,-34.65,20240104,2500,6.00,20240806,0.15,N,039740,500,40 억,,82800,N,N,0,N,00,N
20240826,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,-30,5,-1.12,18449140,6889,119.19,2690,2720,2660,3495,1885,2690,2678.06,1.06,0,-1995,2753,2721,2703,2671,2653,2712,2662,40,805,500,1820,5,1,8018397,213,10.68,0.46,12,0.09,249.00,5737.00,4055,20240104,-34.40,2500,20240806,6.40,4055,-34.40,20240104,2500,6.40,20240806,4055,-34.40,20240104,2500,6.40,20240806,0.15,N,039740,500,40 억,,84776,N,N,0,N,00,N
20240826,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,-25,5,-0.93,14961990,5580,96.54,2690,2720,2665,3495,1885,2690,2681.36,1.06,0,-1443,2753,2721,2703,2671,2653,2712,2662,40,805,500,1820,5,1,8018397,214,10.70,0.46,12,0.07,249.00,5737.00,4055,20240104,-34.28,2500,20240806,6.60,4055,-34.28,20240104,2500,6.60,20240806,4055,-34.28,20240104,2500,6.60,20240806,0.15,N,039740,500,40 억,,84776,N,N,0,N,00,N
20240826,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,-25,5,-0.93,14559305,5429,93.93,2690,2720,2665,3495,1885,2690,2681.77,1.06,0,-1425,2753,2721,2703,2671,2653,2712,2662,40,805,500,1820,5,1,8018397,214,10.70,0.46,12,0.07,249.00,5737.00,4055,20240104,-34.28,2500,20240806,6.60,4055,-34.28,20240104,2500,6.60,20240806,4055,-34.28,20240104,2500,6.60,20240806,0.15,N,039740,500,40 억,,84776,N,N,0,N,00,N
20240826,130447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,-25,5,-0.93,13859415,5167,89.39,2690,2720,2665,3495,1885,2690,2682.29,1.06,0,-1222,2753,2721,2703,2671,2653,2712,2662,40,805,500,1820,5,1,8018397,214,10.70,0.46,12,0.06,249.00,5737.00,4055,20240104,-34.28,2500,20240806,6.60,4055,-34.28,20240104,2500,6.60,20240806,4055,-34.28,20240104,2500,6.60,20240806,0.15,N,039740,500,40 억,,84776,N,N,0,N,00,N
20240826,120443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,-20,5,-0.74,11573775,4311,74.58,2690,2720,2665,3495,1885,2690,2684.71,1.06,0,-1081,2753,2721,2703,2671,2653,2712,2662,40,805,500,1820,5,1,8018397,214,10.72,0.47,12,0.05,249.00,5737.00,4055,20240104,-34.16,2500,20240806,6.80,4055,-34.16,20240104,2500,6.80,20240806,4055,-34.16,20240104,2500,6.80,20240806,0.15,N,039740,500,40 억,,84776,N,N,0,N,00,N
20240826,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,-20,5,-0.74,9562985,3557,61.54,2690,2720,2670,3495,1885,2690,2688.50,1.06,0,-467,2753,2721,2703,2671,2653,2712,2662,40,805,500,1820,5,1,8018397,214,10.72,0.47,12,0.04,249.00,5737.00,4055,20240104,-34.16,2500,20240806,6.80,4055,-34.16,20240104,2500,6.80,20240806,4055,-34.16,20240104,2500,6.80,20240806,0.15,N,039740,500,40 억,,84776,N,N,0,N,00,N
20240826,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-10,5,-0.37,4215790,1557,26.94,2690,2720,2675,3495,1885,2690,2707.64,1.06,0,-260,2753,2721,2703,2671,2653,2712,2662,40,805,500,1820,5,1,8018397,215,10.76,0.47,12,0.02,249.00,5737.00,4055,20240104,-33.91,2500,20240806,7.20,4055,-33.91,20240104,2500,7.20,20240806,4055,-33.91,20240104,2500,7.20,20240806,0.15,N,039740,500,40 억,,84776,N,N,0,N,00,N
20240826,090443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,-5,5,-0.19,649685,241,4.17,2690,2705,2685,3495,1885,2690,2695.79,1.06,0,-100,2753,2721,2703,2671,2653,2712,2662,40,805,500,1820,5,1,8018397,215,10.78,0.47,12,0.00,249.00,5737.00,4055,20240104,-33.79,2500,20240806,7.40,4055,-33.79,20240104,2500,7.40,20240806,4055,-33.79,20240104,2500,7.40,20240806,0.15,N,039740,500,40 억,,84776,N,N,0,N,00,N
20240823,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,-10,5,-0.37,15594820,5780,87.70,2700,2735,2685,3510,1890,2700,2698.07,1.06,0,-308,2840,2770,2735,2665,2630,2752,2647,40,810,500,1830,5,1,8018397,216,10.80,0.47,12,0.07,249.00,5737.00,4055,20240104,-33.66,2500,20240806,7.60,4055,-33.66,20240104,2500,7.60,20240806,4055,-33.66,20240104,2500,7.60,20240806,0.15,N,039740,500,40 억,,85068,N,N,0,N,00,N
20240823,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,0,3,0.00,15336180,5684,86.24,2700,2735,2685,3510,1890,2700,2698.13,1.06,0,-248,2840,2770,2735,2665,2630,2752,2647,40,810,500,1830,5,1,8018397,216,10.84,0.47,12,0.07,249.00,5737.00,4055,20240104,-33.42,2500,20240806,8.00,4055,-33.42,20240104,2500,8.00,20240806,4055,-33.42,20240104,2500,8.00,20240806,0.15,N,039740,500,40 억,,85068,N,N,0,N,00,N
20240823,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,0,3,0.00,15075880,5588,84.78,2700,2735,2685,3510,1890,2700,2697.90,1.06,0,-248,2840,2770,2735,2665,2630,2752,2647,40,810,500,1830,5,1,8018397,216,10.84,0.47,12,0.07,249.00,5737.00,4055,20240104,-33.42,2500,20240806,8.00,4055,-33.42,20240104,2500,8.00,20240806,4055,-33.42,20240104,2500,8.00,20240806,0.15,N,039740,500,40 억,,85068,N,N,0,N,00,N
20240823,130444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,0,3,0.00,15073180,5587,84.77,2700,2735,2685,3510,1890,2700,2697.90,1.06,0,-248,2840,2770,2735,2665,2630,2752,2647,40,810,500,1830,5,1,8018397,216,10.84,0.47,12,0.07,249.00,5737.00,4055,20240104,-33.42,2500,20240806,8.00,4055,-33.42,20240104,2500,8.00,20240806,4055,-33.42,20240104,2500,8.00,20240806,0.15,N,039740,500,40 억,,85068,N,N,0,N,00,N
20240823,120442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,-5,5,-0.19,13838690,5129,77.82,2700,2735,2685,3510,1890,2700,2698.13,1.06,0,-248,2840,2770,2735,2665,2630,2752,2647,40,810,500,1830,5,1,8018397,216,10.82,0.47,12,0.06,249.00,5737.00,4055,20240104,-33.54,2500,20240806,7.80,4055,-33.54,20240104,2500,7.80,20240806,4055,-33.54,20240104,2500,7.80,20240806,0.15,N,039740,500,40 억,,85068,N,N,0,N,00,N
20240823,110443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,-10,5,-0.37,10326625,3822,57.99,2700,2735,2690,3510,1890,2700,2701.89,1.06,0,-125,2840,2770,2735,2665,2630,2752,2647,40,810,500,1830,5,1,8018397,216,10.80,0.47,12,0.05,249.00,5737.00,4055,20240104,-33.66,2500,20240806,7.60,4055,-33.66,20240104,2500,7.60,20240806,4055,-33.66,20240104,2500,7.60,20240806,0.15,N,039740,500,40 억,,85068,N,N,0,N,00,N
20240823,100443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,25,2,0.93,5109835,1890,28.68,2700,2735,2700,3510,1890,2700,2703.62,1.06,0,-50,2840,2770,2735,2665,2630,2752,2647,40,810,500,1830,5,1,8018397,219,10.94,0.47,12,0.02,249.00,5737.00,4055,20240104,-32.80,2500,20240806,9.00,4055,-32.80,20240104,2500,9.00,20240806,4055,-32.80,20240104,2500,9.00,20240806,0.15,N,039740,500,40 억,,85068,N,N,0,N,00,N
20240823,090444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,35,2,1.30,1067085,395,5.99,2700,2735,2700,3510,1890,2700,2701.48,1.06,0,-64,2840,2770,2735,2665,2630,2752,2647,40,810,500,1830,5,1,8018397,219,10.98,0.48,12,0.00,249.00,5737.00,4055,20240104,-32.55,2500,20240806,9.40,4055,-32.55,20240104,2500,9.40,20240806,4055,-32.55,20240104,2500,9.40,20240806,0.15,N,039740,500,40 억,,85068,N,N,0,N,00,N
20240822,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-25,5,-0.92,17957485,6591,97.70,2725,2805,2700,3540,1910,2725,2724.55,1.09,0,-2346,2788,2756,2738,2706,2688,2747,2697,40,815,500,1850,5,1,8018397,216,10.84,0.47,12,0.08,249.00,5737.00,4055,20240104,-33.42,2500,20240806,8.00,4055,-33.42,20240104,2500,8.00,20240806,4055,-33.42,20240104,2500,8.00,20240806,0.15,N,039740,500,40 억,,87399,N,N,0,N,00,N
20240822,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,-25,5,-0.92,17233685,6323,93.73,2725,2805,2700,3540,1910,2725,2725.56,1.09,0,-2308,2788,2756,2738,2706,2688,2747,2697,40,815,500,1850,5,1,8018397,216,10.84,0.47,12,0.08,249.00,5737.00,4055,20240104,-33.42,2500,20240806,8.00,4055,-33.42,20240104,2500,8.00,20240806,4055,-33.42,20240104,2500,8.00,20240806,0.15,N,039740,500,40 억,,87399,N,N,0,N,00,N
20240822,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,-20,5,-0.73,15589700,5716,84.73,2725,2805,2705,3540,1910,2725,2727.38,1.09,0,-2085,2788,2756,2738,2706,2688,2747,2697,40,815,500,1850,5,1,8018397,217,10.86,0.47,12,0.07,249.00,5737.00,4055,20240104,-33.29,2500,20240806,8.20,4055,-33.29,20240104,2500,8.20,20240806,4055,-33.29,20240104,2500,8.20,20240806,0.15,N,039740,500,40 억,,87399,N,N,0,N,00,N
20240822,130444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,-20,5,-0.73,15589700,5716,84.73,2725,2805,2705,3540,1910,2725,2727.38,1.09,0,-2085,2788,2756,2738,2706,2688,2747,2697,40,815,500,1850,5,1,8018397,217,10.86,0.47,12,0.07,249.00,5737.00,4055,20240104,-33.29,2500,20240806,8.20,4055,-33.29,20240104,2500,8.20,20240806,4055,-33.29,20240104,2500,8.20,20240806,0.15,N,039740,500,40 억,,87399,N,N,0,N,00,N
20240822,120448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,5,2,0.18,9194705,3368,49.93,2725,2805,2715,3540,1910,2725,2730.02,1.09,0,-350,2788,2756,2738,2706,2688,2747,2697,40,815,500,1850,5,1,8018397,219,10.96,0.48,12,0.04,249.00,5737.00,4055,20240104,-32.68,2500,20240806,9.20,4055,-32.68,20240104,2500,9.20,20240806,4055,-32.68,20240104,2500,9.20,20240806,0.15,N,039740,500,40 억,,87399,N,N,0,N,00,N
20240822,110442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,10,2,0.37,8333170,3052,45.24,2725,2805,2715,3540,1910,2725,2730.40,1.09,0,-336,2788,2756,2738,2706,2688,2747,2697,40,815,500,1850,5,1,8018397,219,10.98,0.48,12,0.04,249.00,5737.00,4055,20240104,-32.55,2500,20240806,9.40,4055,-32.55,20240104,2500,9.40,20240806,4055,-32.55,20240104,2500,9.40,20240806,0.15,N,039740,500,40 억,,87399,N,N,0,N,00,N
20240822,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,5,2,0.18,3282495,1202,17.82,2725,2805,2715,3540,1910,2725,2730.86,1.09,0,-335,2788,2756,2738,2706,2688,2747,2697,40,815,500,1850,5,1,8018397,219,10.96,0.48,12,0.01,249.00,5737.00,4055,20240104,-32.68,2500,20240806,9.20,4055,-32.68,20240104,2500,9.20,20240806,4055,-32.68,20240104,2500,9.20,20240806,0.15,N,039740,500,40 억,,87399,N,N,0,N,00,N
20240822,090442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,0,3,0.00,1583195,581,8.61,2725,2725,2715,3540,1910,2725,2724.95,1.09,0,-4,2788,2756,2738,2706,2688,2747,2697,40,815,500,1850,5,1,8018397,219,10.94,0.47,12,0.01,249.00,5737.00,4055,20240104,-32.80,2500,20240806,9.00,4055,-32.80,20240104,2500,9.00,20240806,4055,-32.80,20240104,2500,9.00,20240806,0.15,N,039740,500,40 억,,87399,N,N,0,N,00,N
20240821,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,-45,5,-1.62,18456035,6746,54.10,2770,2770,2720,3600,1940,2770,2735.85,1.10,0,-742,2840,2805,2765,2730,2690,2822,2747,40,830,500,1880,5,1,8018397,219,10.94,0.47,12,0.08,249.00,5737.00,4055,20240104,-32.80,2500,20240806,9.00,4055,-32.80,20240104,2500,9.00,20240806,4055,-32.80,20240104,2500,9.00,20240806,0.15,N,039740,500,40 억,,88094,N,N,0,N,00,N
20240821,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,-45,5,-1.62,16668435,6090,48.84,2770,2770,2720,3600,1940,2770,2737.02,1.10,0,-721,2840,2805,2765,2730,2690,2822,2747,40,830,500,1880,5,1,8018397,219,10.94,0.47,12,0.08,249.00,5737.00,4055,20240104,-32.80,2500,20240806,9.00,4055,-32.80,20240104,2500,9.00,20240806,4055,-32.80,20240104,2500,9.00,20240806,0.15,N,039740,500,40 억,,88094,N,N,0,N,00,N
20240821,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,-45,5,-1.62,14534180,5307,42.56,2770,2770,2725,3600,1940,2770,2738.68,1.10,0,-708,2840,2805,2765,2730,2690,2822,2747,40,830,500,1880,5,1,8018397,219,10.94,0.47,12,0.07,249.00,5737.00,4055,20240104,-32.80,2500,20240806,9.00,4055,-32.80,20240104,2500,9.00,20240806,4055,-32.80,20240104,2500,9.00,20240806,0.15,N,039740,500,40 억,,88094,N,N,0,N,00,N
20240821,130444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,-45,5,-1.62,14070630,5137,41.20,2770,2770,2725,3600,1940,2770,2739.08,1.10,0,-652,2840,2805,2765,2730,2690,2822,2747,40,830,500,1880,5,1,8018397,219,10.94,0.47,12,0.06,249.00,5737.00,4055,20240104,-32.80,2500,20240806,9.00,4055,-32.80,20240104,2500,9.00,20240806,4055,-32.80,20240104,2500,9.00,20240806,0.15,N,039740,500,40 억,,88094,N,N,0,N,00,N
20240821,120446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,-45,5,-1.62,13449055,4909,39.37,2770,2770,2725,3600,1940,2770,2739.67,1.10,0,-651,2840,2805,2765,2730,2690,2822,2747,40,830,500,1880,5,1,8018397,219,10.94,0.47,12,0.06,249.00,5737.00,4055,20240104,-32.80,2500,20240806,9.00,4055,-32.80,20240104,2500,9.00,20240806,4055,-32.80,20240104,2500,9.00,20240806,0.15,N,039740,500,40 억,,88094,N,N,0,N,00,N
20240821,110441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,-35,5,-1.26,9275645,3380,27.11,2770,2770,2725,3600,1940,2770,2744.27,1.10,0,-651,2840,2805,2765,2730,2690,2822,2747,40,830,500,1880,5,1,8018397,219,10.98,0.48,12,0.04,249.00,5737.00,4055,20240104,-32.55,2500,20240806,9.40,4055,-32.55,20240104,2500,9.40,20240806,4055,-32.55,20240104,2500,9.40,20240806,0.15,N,039740,500,40 억,,88094,N,N,0,N,00,N
20240821,100445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,-40,5,-1.44,5973950,2173,17.43,2770,2770,2725,3600,1940,2770,2749.17,1.10,0,-644,2840,2805,2765,2730,2690,2822,2747,40,830,500,1880,5,1,8018397,219,10.96,0.48,12,0.03,249.00,5737.00,4055,20240104,-32.68,2500,20240806,9.20,4055,-32.68,20240104,2500,9.20,20240806,4055,-32.68,20240104,2500,9.20,20240806,0.15,N,039740,500,40 억,,88094,N,N,0,N,00,N
20240821,090442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,-35,5,-1.26,2297870,830,6.66,2770,2770,2725,3600,1940,2770,2768.52,1.10,0,-642,2840,2805,2765,2730,2690,2822,2747,40,830,500,1880,5,1,8018397,219,10.98,0.48,12,0.01,249.00,5737.00,4055,20240104,-32.55,2500,20240806,9.40,4055,-32.55,20240104,2500,9.40,20240806,4055,-32.55,20240104,2500,9.40,20240806,0.15,N,039740,500,40 억,,88094,N,N,0,N,00,N
20240820,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,15,2,0.54,34366635,12468,93.52,2760,2800,2725,3580,1930,2755,2756.39,1.10,0,62,2831,2792,2756,2717,2681,2812,2737,40,825,500,1870,5,1,8018397,222,11.12,0.48,12,0.16,249.00,5737.00,4055,20240104,-31.69,2500,20240806,10.80,4055,-31.69,20240104,2500,10.80,20240806,4055,-31.69,20240104,2500,10.80,20240806,0.15,N,039740,500,40 억,,88017,N,N,0,N,00,N
20240820,150440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2765,10,2,0.36,33155395,12030,90.23,2760,2800,2725,3580,1930,2755,2756.06,1.10,0,157,2831,2792,2756,2717,2681,2812,2737,40,825,500,1870,5,1,8018397,222,11.10,0.48,12,0.15,249.00,5737.00,4055,20240104,-31.81,2500,20240806,10.60,4055,-31.81,20240104,2500,10.60,20240806,4055,-31.81,20240104,2500,10.60,20240806,0.15,N,039740,500,40 억,,88017,N,N,0,N,00,N
20240820,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,0,3,0.00,30893305,11209,84.08,2760,2800,2725,3580,1930,2755,2756.12,1.10,0,157,2831,2792,2756,2717,2681,2812,2737,40,825,500,1870,5,1,8018397,221,11.06,0.48,12,0.14,249.00,5737.00,4055,20240104,-32.06,2500,20240806,10.20,4055,-32.06,20240104,2500,10.20,20240806,4055,-32.06,20240104,2500,10.20,20240806,0.15,N,039740,500,40 억,,88017,N,N,0,N,00,N
20240820,130442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,15,2,0.54,24732895,8973,67.30,2760,2800,2725,3580,1930,2755,2756.37,1.10,0,86,2831,2792,2756,2717,2681,2812,2737,40,825,500,1870,5,1,8018397,222,11.12,0.48,12,0.11,249.00,5737.00,4055,20240104,-31.69,2500,20240806,10.80,4055,-31.69,20240104,2500,10.80,20240806,4055,-31.69,20240104,2500,10.80,20240806,0.15,N,039740,500,40 억,,88017,N,N,0,N,00,N
20240820,120442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,0,3,0.00,16296435,5911,44.34,2760,2800,2725,3580,1930,2755,2756.97,1.10,0,107,2831,2792,2756,2717,2681,2812,2737,40,825,500,1870,5,1,8018397,221,11.06,0.48,12,0.07,249.00,5737.00,4055,20240104,-32.06,2500,20240806,10.20,4055,-32.06,20240104,2500,10.20,20240806,4055,-32.06,20240104,2500,10.20,20240806,0.15,N,039740,500,40 억,,88017,N,N,0,N,00,N
20240820,110439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,0,3,0.00,15349535,5567,41.76,2760,2800,2725,3580,1930,2755,2757.24,1.10,0,107,2831,2792,2756,2717,2681,2812,2737,40,825,500,1870,5,1,8018397,221,11.06,0.48,12,0.07,249.00,5737.00,4055,20240104,-32.06,2500,20240806,10.20,4055,-32.06,20240104,2500,10.20,20240806,4055,-32.06,20240104,2500,10.20,20240806,0.15,N,039740,500,40 억,,88017,N,N,0,N,00,N
20240820,100437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,15,2,0.54,11538805,4183,31.38,2760,2800,2725,3580,1930,2755,2758.50,1.10,0,108,2831,2792,2756,2717,2681,2812,2737,40,825,500,1870,5,1,8018397,222,11.12,0.48,12,0.05,249.00,5737.00,4055,20240104,-31.69,2500,20240806,10.80,4055,-31.69,20240104,2500,10.80,20240806,4055,-31.69,20240104,2500,10.80,20240806,0.15,N,039740,500,40 억,,88017,N,N,0,N,00,N
20240820,090440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,5,2,0.18,104880,38,0.29,2760,2760,2760,3580,1930,2755,2760.00,1.10,0,-3,2831,2792,2756,2717,2681,2812,2737,40,825,500,1870,5,1,8018397,221,11.08,0.48,12,0.00,249.00,5737.00,4055,20240104,-31.94,2500,20240806,10.40,4055,-31.94,20240104,2500,10.40,20240806,4055,-31.94,20240104,2500,10.40,20240806,0.15,N,039740,500,40 억,,88017,N,N,0,N,00,N
20240819,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,15,2,0.55,36813090,13332,143.29,2740,2795,2720,3560,1920,2740,2761.26,1.10,0,99,2833,2786,2748,2701,2663,2810,2725,40,820,500,1860,5,1,8018397,221,11.06,0.48,12,0.17,249.00,5737.00,4055,20240104,-32.06,2500,20240806,10.20,4055,-32.06,20240104,2500,10.20,20240806,4055,-32.06,20240104,2500,10.20,20240806,0.15,N,039740,500,40 억,,87891,N,N,0,N,00,N
20240819,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,5,2,0.18,31061170,11237,120.78,2740,2795,2720,3560,1920,2740,2764.19,1.10,0,116,2833,2786,2748,2701,2663,2810,2725,40,820,500,1860,5,1,8018397,220,11.02,0.48,12,0.14,249.00,5737.00,4055,20240104,-32.31,2500,20240806,9.80,4055,-32.31,20240104,2500,9.80,20240806,4055,-32.31,20240104,2500,9.80,20240806,0.15,N,039740,500,40 억,,87891,N,N,0,N,00,N
20240819,140439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,5,2,0.18,27992035,10121,108.78,2740,2795,2720,3560,1920,2740,2765.74,1.10,0,260,2833,2786,2748,2701,2663,2810,2725,40,820,500,1860,5,1,8018397,220,11.02,0.48,12,0.13,249.00,5737.00,4055,20240104,-32.31,2500,20240806,9.80,4055,-32.31,20240104,2500,9.80,20240806,4055,-32.31,20240104,2500,9.80,20240806,0.15,N,039740,500,40 억,,87891,N,N,0,N,00,N
20240819,130437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,50,2,1.82,17001945,6149,66.09,2740,2795,2720,3560,1920,2740,2764.99,1.10,0,308,2833,2786,2748,2701,2663,2810,2725,40,820,500,1860,5,1,8018397,224,11.20,0.49,12,0.08,249.00,5737.00,4055,20240104,-31.20,2500,20240806,11.60,4055,-31.20,20240104,2500,11.60,20240806,4055,-31.20,20240104,2500,11.60,20240806,0.15,N,039740,500,40 억,,87891,N,N,0,N,00,N
20240819,120436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,50,2,1.82,14514620,5257,56.50,2740,2795,2720,3560,1920,2740,2761.01,1.10,0,309,2833,2786,2748,2701,2663,2810,2725,40,820,500,1860,5,1,8018397,224,11.20,0.49,12,0.07,249.00,5737.00,4055,20240104,-31.20,2500,20240806,11.60,4055,-31.20,20240104,2500,11.60,20240806,4055,-31.20,20240104,2500,11.60,20240806,0.15,N,039740,500,40 억,,87891,N,N,0,N,00,N
20240819,110438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,20,2,0.73,11899405,4319,46.42,2740,2795,2720,3560,1920,2740,2755.13,1.10,0,307,2833,2786,2748,2701,2663,2810,2725,40,820,500,1860,5,1,8018397,221,11.08,0.48,12,0.05,249.00,5737.00,4055,20240104,-31.94,2500,20240806,10.40,4055,-31.94,20240104,2500,10.40,20240806,4055,-31.94,20240104,2500,10.40,20240806,0.15,N,039740,500,40 억,,87891,N,N,0,N,00,N
20240819,100437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2765,25,2,0.91,8217960,2990,32.14,2740,2795,2720,3560,1920,2740,2748.48,1.10,0,306,2833,2786,2748,2701,2663,2810,2725,40,820,500,1860,5,1,8018397,222,11.10,0.48,12,0.04,249.00,5737.00,4055,20240104,-31.81,2500,20240806,10.60,4055,-31.81,20240104,2500,10.60,20240806,4055,-31.81,20240104,2500,10.60,20240806,0.15,N,039740,500,40 억,,87891,N,N,0,N,00,N
20240819,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,15,2,0.55,2279545,831,8.93,2740,2795,2720,3560,1920,2740,2743.13,1.10,0,-72,2833,2786,2748,2701,2663,2810,2725,40,820,500,1860,5,1,8018397,221,11.06,0.48,12,0.01,249.00,5737.00,4055,20240104,-32.06,2500,20240806,10.20,4055,-32.06,20240104,2500,10.20,20240806,4055,-32.06,20240104,2500,10.20,20240806,0.15,N,039740,500,40 억,,87891,N,N,0,N,00,N
20240816,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,30,2,1.11,25470610,9273,90.72,2710,2795,2710,3520,1900,2710,2746.76,1.10,0,-701,2830,2770,2740,2680,2650,2755,2665,40,810,500,1840,5,1,8018397,220,11.00,0.48,12,0.12,249.00,5737.00,4055,20240104,-32.43,2500,20240806,9.60,4055,-32.43,20240104,2500,9.60,20240806,4055,-32.43,20240104,2500,9.60,20240806,0.15,N,039740,500,40 억,,88577,N,N,0,N,00,N
20240816,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,40,2,1.48,21288115,7752,75.84,2710,2795,2710,3520,1900,2710,2746.14,1.10,0,-670,2830,2770,2740,2680,2650,2755,2665,40,810,500,1840,5,1,8018397,221,11.04,0.48,12,0.10,249.00,5737.00,4055,20240104,-32.18,2500,20240806,10.00,4055,-32.18,20240104,2500,10.00,20240806,4055,-32.18,20240104,2500,10.00,20240806,0.15,N,039740,500,40 억,,88577,N,N,0,N,00,N
20240816,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,40,2,1.48,20850530,7593,74.29,2710,2795,2710,3520,1900,2710,2746.02,1.10,0,-670,2830,2770,2740,2680,2650,2755,2665,40,810,500,1840,5,1,8018397,221,11.04,0.48,12,0.09,249.00,5737.00,4055,20240104,-32.18,2500,20240806,10.00,4055,-32.18,20240104,2500,10.00,20240806,4055,-32.18,20240104,2500,10.00,20240806,0.15,N,039740,500,40 억,,88577,N,N,0,N,00,N
20240816,130438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,25,2,0.92,14640805,5332,52.17,2710,2795,2710,3520,1900,2710,2745.84,1.10,0,-405,2830,2770,2740,2680,2650,2755,2665,40,810,500,1840,5,1,8018397,219,10.98,0.48,12,0.07,249.00,5737.00,4055,20240104,-32.55,2500,20240806,9.40,4055,-32.55,20240104,2500,9.40,20240806,4055,-32.55,20240104,2500,9.40,20240806,0.15,N,039740,500,40 억,,88577,N,N,0,N,00,N
20240816,120436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,30,2,1.11,13574010,4944,48.37,2710,2795,2710,3520,1900,2710,2745.55,1.10,0,-342,2830,2770,2740,2680,2650,2755,2665,40,810,500,1840,5,1,8018397,220,11.00,0.48,12,0.06,249.00,5737.00,4055,20240104,-32.43,2500,20240806,9.60,4055,-32.43,20240104,2500,9.60,20240806,4055,-32.43,20240104,2500,9.60,20240806,0.15,N,039740,500,40 억,,88577,N,N,0,N,00,N
20240816,110438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,10,2,0.37,9200755,3352,32.80,2710,2795,2710,3520,1900,2710,2744.86,1.10,0,145,2830,2770,2740,2680,2650,2755,2665,40,810,500,1840,5,1,8018397,218,10.92,0.47,12,0.04,249.00,5737.00,4055,20240104,-32.92,2500,20240806,8.80,4055,-32.92,20240104,2500,8.80,20240806,4055,-32.92,20240104,2500,8.80,20240806,0.15,N,039740,500,40 억,,88577,N,N,0,N,00,N
20240816,100434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,30,2,1.11,8287225,3019,29.54,2710,2795,2710,3520,1900,2710,2745.02,1.10,0,140,2830,2770,2740,2680,2650,2755,2665,40,810,500,1840,5,1,8018397,220,11.00,0.48,12,0.04,249.00,5737.00,4055,20240104,-32.43,2500,20240806,9.60,4055,-32.43,20240104,2500,9.60,20240806,4055,-32.43,20240104,2500,9.60,20240806,0.15,N,039740,500,40 억,,88577,N,N,0,N,00,N
20240816,090435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2710,0,3,0.00,4490980,1627,15.92,2710,2790,2710,3520,1900,2710,2760.28,1.10,0,109,2830,2770,2740,2680,2650,2755,2665,40,810,500,1840,5,1,8018397,217,10.88,0.47,12,0.02,249.00,5737.00,4055,20240104,-33.17,2500,20240806,8.40,4055,-33.17,20240104,2500,8.40,20240806,4055,-33.17,20240104,2500,8.40,20240806,0.15,N,039740,500,40 억,,88577,N,N,0,N,00,N
20240814,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2710,-25,5,-0.91,27749815,10031,50.27,2735,2800,2710,3555,1915,2735,2766.41,1.11,0,-105,2855,2795,2710,2650,2565,2825,2680,40,820,500,1850,5,1,8018397,217,10.88,0.47,12,0.13,249.00,5737.00,4055,20240104,-33.17,2500,20240806,8.40,4055,-33.17,20240104,2500,8.40,20240806,4055,-33.17,20240104,2500,8.40,20240806,0.15,N,039740,500,40 억,,88668,N,N,0,N,00,N
20240814,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,40,2,1.46,26703420,9646,48.34,2735,2800,2715,3555,1915,2735,2768.34,1.11,0,-81,2855,2795,2710,2650,2565,2825,2680,40,820,500,1850,5,1,8018397,223,11.14,0.48,12,0.12,249.00,5737.00,4055,20240104,-31.57,2500,20240806,11.00,4055,-31.57,20240104,2500,11.00,20240806,4055,-31.57,20240104,2500,11.00,20240806,0.15,N,039740,500,40 억,,88668,N,N,0,N,00,N
20240814,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,5,2,0.18,20933950,7532,37.75,2735,2800,2720,3555,1915,2735,2779.33,1.11,0,-79,2855,2795,2710,2650,2565,2825,2680,40,820,500,1850,5,1,8018397,220,11.00,0.48,12,0.09,249.00,5737.00,4055,20240104,-32.43,2500,20240806,9.60,4055,-32.43,20240104,2500,9.60,20240806,4055,-32.43,20240104,2500,9.60,20240806,0.15,N,039740,500,40 억,,88668,N,N,0,N,00,N
20240814,130438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,40,2,1.46,18263695,6565,32.90,2735,2800,2720,3555,1915,2735,2781.98,1.11,0,-57,2855,2795,2710,2650,2565,2825,2680,40,820,500,1850,5,1,8018397,223,11.14,0.48,12,0.08,249.00,5737.00,4055,20240104,-31.57,2500,20240806,11.00,4055,-31.57,20240104,2500,11.00,20240806,4055,-31.57,20240104,2500,11.00,20240806,0.15,N,039740,500,40 억,,88668,N,N,0,N,00,N
20240814,120436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,40,2,1.46,15113915,5440,27.26,2735,2800,2720,3555,1915,2735,2778.29,1.11,0,-37,2855,2795,2710,2650,2565,2825,2680,40,820,500,1850,5,1,8018397,223,11.14,0.48,12,0.07,249.00,5737.00,4055,20240104,-31.57,2500,20240806,11.00,4055,-31.57,20240104,2500,11.00,20240806,4055,-31.57,20240104,2500,11.00,20240806,0.15,N,039740,500,40 억,,88668,N,N,0,N,00,N
20240814,110433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,40,2,1.46,9986885,3607,18.08,2735,2790,2720,3555,1915,2735,2768.75,1.11,0,-37,2855,2795,2710,2650,2565,2825,2680,40,820,500,1850,5,1,8018397,223,11.14,0.48,12,0.04,249.00,5737.00,4055,20240104,-31.57,2500,20240806,11.00,4055,-31.57,20240104,2500,11.00,20240806,4055,-31.57,20240104,2500,11.00,20240806,0.15,N,039740,500,40 억,,88668,N,N,0,N,00,N
20240814,100433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,35,2,1.28,9049395,3269,16.38,2735,2790,2720,3555,1915,2735,2768.25,1.11,0,-18,2855,2795,2710,2650,2565,2825,2680,40,820,500,1850,5,1,8018397,222,11.12,0.48,12,0.04,249.00,5737.00,4055,20240104,-31.69,2500,20240806,10.80,4055,-31.69,20240104,2500,10.80,20240806,4055,-31.69,20240104,2500,10.80,20240806,0.15,N,039740,500,40 억,,88668,N,N,0,N,00,N
20240814,090504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,-15,5,-0.55,352740,129,0.65,2735,2765,2720,3555,1915,2735,2734.42,1.11,0,-2,2855,2795,2710,2650,2565,2825,2680,40,820,500,1850,5,1,8018397,218,10.92,0.47,12,0.00,249.00,5737.00,4055,20240104,-32.92,2500,20240806,8.80,4055,-32.92,20240104,2500,8.80,20240806,4055,-32.92,20240104,2500,8.80,20240806,0.15,N,039740,500,40 억,,88668,N,N,0,N,00,N
20240813,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,55,2,2.05,53823180,19925,181.35,2680,2770,2625,3480,1880,2680,2701.29,1.13,0,-1864,2720,2700,2665,2645,2610,2710,2655,40,800,500,1820,5,1,8018397,219,10.98,0.48,12,0.25,249.00,5737.00,4055,20240104,-32.55,2500,20240806,9.40,4055,-32.55,20240104,2500,9.40,20240806,4055,-32.55,20240104,2500,9.40,20240806,0.15,N,039740,500,40 억,,90517,N,N,0,N,00,N
20240813,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2735,55,2,2.05,51525780,19085,173.71,2680,2770,2625,3480,1880,2680,2699.81,1.13,0,-1800,2720,2700,2665,2645,2610,2710,2655,40,800,500,1820,5,1,8018397,219,10.98,0.48,12,0.24,249.00,5737.00,4055,20240104,-32.55,2500,20240806,9.40,4055,-32.55,20240104,2500,9.40,20240806,4055,-32.55,20240104,2500,9.40,20240806,0.15,N,039740,500,40 억,,90517,N,N,0,N,00,N
20240813,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,60,2,2.24,43603765,16205,147.49,2680,2770,2625,3480,1880,2680,2690.76,1.13,0,-1708,2720,2700,2665,2645,2610,2710,2655,40,800,500,1820,5,1,8018397,220,11.00,0.48,12,0.20,249.00,5737.00,4055,20240104,-32.43,2500,20240806,9.60,4055,-32.43,20240104,2500,9.60,20240806,4055,-32.43,20240104,2500,9.60,20240806,0.15,N,039740,500,40 억,,90517,N,N,0,N,00,N
20240813,130432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,35,2,1.31,41911300,15587,141.87,2680,2770,2625,3480,1880,2680,2688.86,1.13,0,-1531,2720,2700,2665,2645,2610,2710,2655,40,800,500,1820,5,1,8018397,218,10.90,0.47,12,0.19,249.00,5737.00,4055,20240104,-33.05,2500,20240806,8.60,4055,-33.05,20240104,2500,8.60,20240806,4055,-33.05,20240104,2500,8.60,20240806,0.15,N,039740,500,40 억,,90517,N,N,0,N,00,N
20240813,120430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2710,30,2,1.12,40644085,15119,137.61,2680,2770,2625,3480,1880,2680,2688.28,1.13,0,-1509,2720,2700,2665,2645,2610,2710,2655,40,800,500,1820,5,1,8018397,217,10.88,0.47,12,0.19,249.00,5737.00,4055,20240104,-33.17,2500,20240806,8.40,4055,-33.17,20240104,2500,8.40,20240806,4055,-33.17,20240104,2500,8.40,20240806,0.15,N,039740,500,40 억,,90517,N,N,0,N,00,N
20240813,110429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-30,5,-1.12,31786205,11823,107.61,2680,2770,2625,3480,1880,2680,2688.51,1.13,0,-502,2720,2700,2665,2645,2610,2710,2655,40,800,500,1820,5,1,8018397,212,10.64,0.46,12,0.15,249.00,5737.00,4055,20240104,-34.65,2500,20240806,6.00,4055,-34.65,20240104,2500,6.00,20240806,4055,-34.65,20240104,2500,6.00,20240806,0.15,N,039740,500,40 억,,90517,N,N,0,N,00,N
20240813,100428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,-50,5,-1.87,30969815,11514,104.80,2680,2770,2625,3480,1880,2680,2689.75,1.13,0,-446,2720,2700,2665,2645,2610,2710,2655,40,800,500,1820,5,1,8018397,211,10.56,0.46,12,0.14,249.00,5737.00,4055,20240104,-35.14,2500,20240806,5.20,4055,-35.14,20240104,2500,5.20,20240806,4055,-35.14,20240104,2500,5.20,20240806,0.15,N,039740,500,40 억,,90517,N,N,0,N,00,N
20240813,090432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,-15,5,-0.56,2953280,1102,10.03,2680,2680,2665,3480,1880,2680,2679.93,1.13,0,-158,2720,2700,2665,2645,2610,2710,2655,40,800,500,1820,5,1,8018397,214,10.70,0.46,12,0.01,249.00,5737.00,4055,20240104,-34.28,2500,20240806,6.60,4055,-34.28,20240104,2500,6.60,20240806,4055,-34.28,20240104,2500,6.60,20240806,0.15,N,039740,500,40 억,,90517,N,N,0,N,00,N
20240812,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,0,3,0.00,28049230,10572,100.00,2675,2685,2630,3480,1880,2680,2653.16,1.13,0,-307,2806,2742,2686,2622,2566,2715,2595,40,800,500,1820,5,1,8018397,215,10.76,0.47,12,0.13,249.00,5737.00,4055,20240104,-33.91,2500,20240806,7.20,4055,-33.91,20240104,2500,7.20,20240806,4055,-33.91,20240104,2500,7.20,20240806,0.15,N,039740,500,40 억,,90730,N,N,0,N,00,N
20240812,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-5,5,-0.19,21612255,8144,77.03,2675,2680,2630,3480,1880,2680,2653.76,1.13,0,-290,2806,2742,2686,2622,2566,2715,2595,40,800,500,1820,5,1,8018397,214,10.74,0.47,12,0.10,249.00,5737.00,4055,20240104,-34.03,2500,20240806,7.00,4055,-34.03,20240104,2500,7.00,20240806,4055,-34.03,20240104,2500,7.00,20240806,0.15,N,039740,500,40 억,,90730,N,N,0,N,00,N
20240812,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,-40,5,-1.49,16029495,6044,57.17,2675,2680,2630,3480,1880,2680,2652.13,1.13,0,-64,2806,2742,2686,2622,2566,2715,2595,40,800,500,1820,5,1,8018397,212,10.60,0.46,12,0.08,249.00,5737.00,4055,20240104,-34.90,2500,20240806,5.60,4055,-34.90,20240104,2500,5.60,20240806,4055,-34.90,20240104,2500,5.60,20240806,0.15,N,039740,500,40 억,,90730,N,N,0,N,00,N
20240812,130425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-30,5,-1.12,12731765,4796,45.37,2675,2680,2630,3480,1880,2680,2654.66,1.13,0,-151,2806,2742,2686,2622,2566,2715,2595,40,800,500,1820,5,1,8018397,212,10.64,0.46,12,0.06,249.00,5737.00,4055,20240104,-34.65,2500,20240806,6.00,4055,-34.65,20240104,2500,6.00,20240806,4055,-34.65,20240104,2500,6.00,20240806,0.15,N,039740,500,40 억,,90730,N,N,0,N,00,N
20240812,120426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,-15,5,-0.56,11791965,4442,42.02,2675,2680,2630,3480,1880,2680,2654.65,1.13,0,-123,2806,2742,2686,2622,2566,2715,2595,40,800,500,1820,5,1,8018397,214,10.70,0.46,12,0.06,249.00,5737.00,4055,20240104,-34.28,2500,20240806,6.60,4055,-34.28,20240104,2500,6.60,20240806,4055,-34.28,20240104,2500,6.60,20240806,0.15,N,039740,500,40 억,,90730,N,N,0,N,00,N
20240812,110425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-5,5,-0.19,9022390,3401,32.17,2675,2680,2630,3480,1880,2680,2652.86,1.13,0,-54,2806,2742,2686,2622,2566,2715,2595,40,800,500,1820,5,1,8018397,214,10.74,0.47,12,0.04,249.00,5737.00,4055,20240104,-34.03,2500,20240806,7.00,4055,-34.03,20240104,2500,7.00,20240806,4055,-34.03,20240104,2500,7.00,20240806,0.15,N,039740,500,40 억,,90730,N,N,0,N,00,N
20240812,100422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-35,5,-1.31,5099005,1923,18.19,2675,2680,2630,3480,1880,2680,2651.59,1.13,0,18,2806,2742,2686,2622,2566,2715,2595,40,800,500,1820,5,1,8018397,212,10.62,0.46,12,0.02,249.00,5737.00,4055,20240104,-34.77,2500,20240806,5.80,4055,-34.77,20240104,2500,5.80,20240806,4055,-34.77,20240104,2500,5.80,20240806,0.15,N,039740,500,40 억,,90730,N,N,0,N,00,N
20240812,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,-30,5,-1.12,1273025,476,4.50,2675,2680,2650,3480,1880,2680,2674.42,1.13,0,-48,2806,2742,2686,2622,2566,2715,2595,40,800,500,1820,5,1,8018397,212,10.64,0.46,12,0.01,249.00,5737.00,4055,20240104,-34.65,2500,20240806,6.00,4055,-34.65,20240104,2500,6.00,20240806,4055,-34.65,20240104,2500,6.00,20240806,0.15,N,039740,500,40 억,,90730,N,N,0,N,00,N
20240809,160420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,50,2,1.90,28059020,10562,54.55,2700,2750,2630,3415,1845,2630,2656.16,1.13,0,-89,2790,2710,2650,2570,2510,2680,2540,40,785,500,1780,5,1,8018397,215,10.76,0.47,12,0.13,249.00,5737.00,4055,20240104,-33.91,2500,20240806,7.20,4055,-33.91,20240104,2500,7.20,20240806,4055,-33.91,20240104,2500,7.20,20240806,0.15,N,039740,500,40 억,,90804,N,N,0,N,00,N
20240809,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,10,2,0.38,26473340,9967,51.47,2700,2750,2630,3415,1845,2630,2656.10,1.13,0,-79,2790,2710,2650,2570,2510,2680,2540,40,785,500,1780,5,1,8018397,212,10.60,0.46,12,0.12,249.00,5737.00,4055,20240104,-34.90,2500,20240806,5.60,4055,-34.90,20240104,2500,5.60,20240806,4055,-34.90,20240104,2500,5.60,20240806,0.15,N,039740,500,40 억,,90804,N,N,0,N,00,N
20240809,140430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,10,2,0.38,25599125,9636,49.77,2700,2750,2630,3415,1845,2630,2656.62,1.13,0,-91,2790,2710,2650,2570,2510,2680,2540,40,785,500,1780,5,1,8018397,212,10.60,0.46,12,0.12,249.00,5737.00,4055,20240104,-34.90,2500,20240806,5.60,4055,-34.90,20240104,2500,5.60,20240806,4055,-34.90,20240104,2500,5.60,20240806,0.15,N,039740,500,40 억,,90804,N,N,0,N,00,N
20240809,130429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,40,2,1.52,7984245,2992,15.45,2700,2750,2660,3415,1845,2630,2668.56,1.13,0,-197,2790,2710,2650,2570,2510,2680,2540,40,785,500,1780,5,1,8018397,214,10.72,0.47,12,0.04,249.00,5737.00,4055,20240104,-34.16,2500,20240806,6.80,4055,-34.16,20240104,2500,6.80,20240806,4055,-34.16,20240104,2500,6.80,20240806,0.15,N,039740,500,40 억,,90804,N,N,0,N,00,N
20240809,120428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,30,2,1.14,7762375,2909,15.02,2700,2750,2660,3415,1845,2630,2668.43,1.13,0,-168,2790,2710,2650,2570,2510,2680,2540,40,785,500,1780,5,1,8018397,213,10.68,0.46,12,0.04,249.00,5737.00,4055,20240104,-34.40,2500,20240806,6.40,4055,-34.40,20240104,2500,6.40,20240806,4055,-34.40,20240104,2500,6.40,20240806,0.15,N,039740,500,40 억,,90804,N,N,0,N,00,N
20240809,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,45,2,1.71,1701400,632,3.26,2700,2750,2670,3415,1845,2630,2692.29,1.13,0,-118,2790,2710,2650,2570,2510,2680,2540,40,785,500,1780,5,1,8018397,214,10.74,0.47,12,0.01,249.00,5737.00,4055,20240104,-34.03,2500,20240806,7.00,4055,-34.03,20240104,2500,7.00,20240806,4055,-34.03,20240104,2500,7.00,20240806,0.15,N,039740,500,40 억,,90804,N,N,0,N,00,N
20240809,100430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2695,65,2,2.47,1068760,396,2.05,2700,2750,2670,3415,1845,2630,2699.24,1.13,0,-100,2790,2710,2650,2570,2510,2680,2540,40,785,500,1780,5,1,8018397,216,10.82,0.47,12,0.00,249.00,5737.00,4055,20240104,-33.54,2500,20240806,7.80,4055,-33.54,20240104,2500,7.80,20240806,4055,-33.54,20240104,2500,7.80,20240806,0.15,N,039740,500,40 억,,90804,N,N,0,N,00,N
20240809,090424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2700,70,2,2.66,217250,80,0.41,2700,2750,2685,3415,1845,2630,2717.82,1.13,0,-13,2790,2710,2650,2570,2510,2680,2540,40,785,500,1780,5,1,8018397,216,10.84,0.47,12,0.00,249.00,5737.00,4055,20240104,-33.42,2500,20240806,8.00,4055,-33.42,20240104,2500,8.00,20240806,4055,-33.42,20240104,2500,8.00,20240806,0.15,N,039740,500,40 억,,90804,N,N,0,N,00,N
20240808,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,-25,5,-0.94,51205070,19352,104.85,2650,2730,2590,3450,1860,2655,2645.98,1.15,0,-1463,2751,2702,2651,2602,2551,2727,2627,40,795,500,1800,5,1,8018397,211,10.56,0.46,12,0.24,249.00,5737.00,4055,20240104,-35.14,2500,20240806,5.20,4055,-35.14,20240104,2500,5.20,20240806,4055,-35.14,20240104,2500,5.20,20240806,0.15,N,039740,500,40 억,,92253,N,N,0,N,00,N
20240808,150422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-10,5,-0.38,50437300,19061,103.27,2650,2730,2590,3450,1860,2655,2646.10,1.15,0,-1448,2751,2702,2651,2602,2551,2727,2627,40,795,500,1800,5,1,8018397,212,10.62,0.46,12,0.24,249.00,5737.00,4055,20240104,-34.77,2500,20240806,5.80,4055,-34.77,20240104,2500,5.80,20240806,4055,-34.77,20240104,2500,5.80,20240806,0.15,N,039740,500,40 억,,92253,N,N,0,N,00,N
20240808,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,0,3,0.00,42601000,16094,87.20,2650,2730,2590,3450,1860,2655,2647.01,1.15,0,-1441,2751,2702,2651,2602,2551,2727,2627,40,795,500,1800,5,1,8018397,213,10.66,0.46,12,0.20,249.00,5737.00,4055,20240104,-34.53,2500,20240806,6.20,4055,-34.53,20240104,2500,6.20,20240806,4055,-34.53,20240104,2500,6.20,20240806,0.15,N,039740,500,40 억,,92253,N,N,0,N,00,N
20240808,130425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,15,2,0.56,37824420,14307,77.52,2650,2730,2590,3450,1860,2655,2643.77,1.15,0,-890,2751,2702,2651,2602,2551,2727,2627,40,795,500,1800,5,1,8018397,214,10.72,0.47,12,0.18,249.00,5737.00,4055,20240104,-34.16,2500,20240806,6.80,4055,-34.16,20240104,2500,6.80,20240806,4055,-34.16,20240104,2500,6.80,20240806,0.15,N,039740,500,40 억,,92253,N,N,0,N,00,N
20240808,120428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,25,2,0.94,36185775,13692,74.18,2650,2730,2590,3450,1860,2655,2642.84,1.15,0,-889,2751,2702,2651,2602,2551,2727,2627,40,795,500,1800,5,1,8018397,215,10.76,0.47,12,0.17,249.00,5737.00,4055,20240104,-33.91,2500,20240806,7.20,4055,-33.91,20240104,2500,7.20,20240806,4055,-33.91,20240104,2500,7.20,20240806,0.15,N,039740,500,40 억,,92253,N,N,0,N,00,N
20240808,110425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,10,2,0.38,35164545,13311,72.12,2650,2730,2590,3450,1860,2655,2641.77,1.15,0,-825,2751,2702,2651,2602,2551,2727,2627,40,795,500,1800,5,1,8018397,214,10.70,0.46,12,0.17,249.00,5737.00,4055,20240104,-34.28,2500,20240806,6.60,4055,-34.28,20240104,2500,6.60,20240806,4055,-34.28,20240104,2500,6.60,20240806,0.15,N,039740,500,40 억,,92253,N,N,0,N,00,N
20240808,100421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-10,5,-0.38,19435330,7354,39.84,2650,2655,2590,3450,1860,2655,2642.82,1.15,0,-912,2751,2702,2651,2602,2551,2727,2627,40,795,500,1800,5,1,8018397,212,10.62,0.46,12,0.09,249.00,5737.00,4055,20240104,-34.77,2500,20240806,5.80,4055,-34.77,20240104,2500,5.80,20240806,4055,-34.77,20240104,2500,5.80,20240806,0.15,N,039740,500,40 억,,92253,N,N,0,N,00,N
20240808,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,-25,5,-0.94,2894120,1094,5.93,2650,2650,2625,3450,1860,2655,2645.45,1.15,0,-188,2751,2702,2651,2602,2551,2727,2627,40,795,500,1800,5,1,8018397,211,10.56,0.46,12,0.01,249.00,5737.00,4055,20240104,-35.14,2500,20240806,5.20,4055,-35.14,20240104,2500,5.20,20240806,4055,-35.14,20240104,2500,5.20,20240806,0.15,N,039740,500,40 억,,92253,N,N,0,N,00,N
20240807,160414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,5,2,0.19,48751755,18457,58.19,2615,2700,2600,3445,1855,2650,2641.34,1.14,0,656,2803,2726,2613,2536,2423,2765,2575,40,795,500,1800,5,1,8018397,213,10.66,0.46,12,0.23,249.00,5737.00,4055,20240104,-34.53,2500,20240806,6.20,4055,-34.53,20240104,2500,6.20,20240806,4055,-34.53,20240104,2500,6.20,20240806,0.15,N,039740,500,40 억,,91560,N,N,0,N,00,N
20240807,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,5,2,0.19,48010275,18178,57.31,2615,2700,2600,3445,1855,2650,2641.12,1.14,0,698,2803,2726,2613,2536,2423,2765,2575,40,795,500,1800,5,1,8018397,213,10.66,0.46,12,0.23,249.00,5737.00,4055,20240104,-34.53,2500,20240806,6.20,4055,-34.53,20240104,2500,6.20,20240806,4055,-34.53,20240104,2500,6.20,20240806,0.15,N,039740,500,40 억,,91560,N,N,0,N,00,N
20240807,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,15,2,0.57,42684715,16180,51.01,2615,2700,2600,3445,1855,2650,2638.12,1.14,0,755,2803,2726,2613,2536,2423,2765,2575,40,795,500,1800,5,1,8018397,214,10.70,0.46,12,0.20,249.00,5737.00,4055,20240104,-34.28,2500,20240806,6.60,4055,-34.28,20240104,2500,6.60,20240806,4055,-34.28,20240104,2500,6.60,20240806,0.15,N,039740,500,40 억,,91560,N,N,0,N,00,N
20240807,130421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,30,2,1.13,32130940,12255,38.64,2615,2680,2600,3445,1855,2650,2621.86,1.14,0,1120,2803,2726,2613,2536,2423,2765,2575,40,795,500,1800,5,1,8018397,215,10.76,0.47,12,0.15,249.00,5737.00,4055,20240104,-33.91,2500,20240806,7.20,4055,-33.91,20240104,2500,7.20,20240806,4055,-33.91,20240104,2500,7.20,20240806,0.15,N,039740,500,40 억,,91560,N,N,0,N,00,N
20240807,120422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,0,3,0.00,30207855,11534,36.36,2615,2655,2600,3445,1855,2650,2619.03,1.14,0,1362,2803,2726,2613,2536,2423,2765,2575,40,795,500,1800,5,1,8018397,212,10.64,0.46,12,0.14,249.00,5737.00,4055,20240104,-34.65,2500,20240806,6.00,4055,-34.65,20240104,2500,6.00,20240806,4055,-34.65,20240104,2500,6.00,20240806,0.15,N,039740,500,40 억,,91560,N,N,0,N,00,N
20240807,110422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,-20,5,-0.75,26458005,10116,31.89,2615,2645,2600,3445,1855,2650,2615.46,1.14,0,1623,2803,2726,2613,2536,2423,2765,2575,40,795,500,1800,5,1,8018397,211,10.56,0.46,12,0.13,249.00,5737.00,4055,20240104,-35.14,2500,20240806,5.20,4055,-35.14,20240104,2500,5.20,20240806,4055,-35.14,20240104,2500,5.20,20240806,0.15,N,039740,500,40 억,,91560,N,N,0,N,00,N
20240807,100417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,-5,5,-0.19,24519845,9380,29.57,2615,2645,2600,3445,1855,2650,2614.06,1.14,0,1498,2803,2726,2613,2536,2423,2765,2575,40,795,500,1800,5,1,8018397,212,10.62,0.46,12,0.12,249.00,5737.00,4055,20240104,-34.77,2500,20240806,5.80,4055,-34.77,20240104,2500,5.80,20240806,4055,-34.77,20240104,2500,5.80,20240806,0.15,N,039740,500,40 억,,91560,N,N,0,N,00,N
20240807,090417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-40,5,-1.51,4822950,1846,5.82,2615,2615,2610,3445,1855,2650,2612.65,1.14,0,503,2803,2726,2613,2536,2423,2765,2575,40,795,500,1800,5,1,8018397,209,10.48,0.45,12,0.02,249.00,5737.00,4055,20240104,-35.64,2500,20240806,4.40,4055,-35.64,20240104,2500,4.40,20240806,4055,-35.64,20240104,2500,4.40,20240806,0.15,N,039740,500,40 억,,91560,N,N,0,N,00,N
20240806,160413,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2650,60,2,2.32,83172970,31718,77.21,2565,2690,2500,3365,1815,2590,2622.26,1.13,0,1225,2983,2786,2668,2471,2353,2727,2412,40,775,500,1760,5,1,8018397,212,10.64,0.46,12,0.40,249.00,5737.00,4055,20240104,-34.65,2500,20240806,6.00,4055,-34.65,20240104,2500,6.00,20240806,4055,-34.65,20240104,2500,6.00,20240806,0.19,N,039740,500,40 억,,90321,N,N,0,N,00,N
20240806,150420,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2665,75,2,2.90,80954080,30881,75.18,2565,2690,2500,3365,1815,2590,2621.49,1.13,0,1276,2983,2786,2668,2471,2353,2727,2412,40,775,500,1760,5,1,8018397,214,10.70,0.46,12,0.39,249.00,5737.00,4055,20240104,-34.28,2500,20240806,6.60,4055,-34.28,20240104,2500,6.60,20240806,4055,-34.28,20240104,2500,6.60,20240806,0.19,N,039740,500,40 억,,90321,N,N,0,N,00,N
20240806,140417,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2650,60,2,2.32,69874265,26718,65.04,2565,2680,2500,3365,1815,2590,2615.25,1.13,0,350,2983,2786,2668,2471,2353,2727,2412,40,775,500,1760,5,1,8018397,212,10.64,0.46,12,0.33,249.00,5737.00,4055,20240104,-34.65,2500,20240806,6.00,4055,-34.65,20240104,2500,6.00,20240806,4055,-34.65,20240104,2500,6.00,20240806,0.19,N,039740,500,40 억,,90321,N,N,0,N,00,N
20240806,130417,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2640,50,2,1.93,63983765,24507,59.66,2565,2680,2500,3365,1815,2590,2610.84,1.13,0,-8,2983,2786,2668,2471,2353,2727,2412,40,775,500,1760,5,1,8018397,212,10.60,0.46,12,0.31,249.00,5737.00,4055,20240104,-34.90,2500,20240806,5.60,4055,-34.90,20240104,2500,5.60,20240806,4055,-34.90,20240104,2500,5.60,20240806,0.19,N,039740,500,40 억,,90321,N,N,0,N,00,N
20240806,120420,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2640,50,2,1.93,58665900,22490,54.75,2565,2680,2500,3365,1815,2590,2608.53,1.13,0,-8,2983,2786,2668,2471,2353,2727,2412,40,775,500,1760,5,1,8018397,212,10.60,0.46,12,0.28,249.00,5737.00,4055,20240104,-34.90,2500,20240806,5.60,4055,-34.90,20240104,2500,5.60,20240806,4055,-34.90,20240104,2500,5.60,20240806,0.19,N,039740,500,40 억,,90321,N,N,0,N,00,N
20240806,110415,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2610,20,2,0.77,49583825,19015,46.29,2565,2680,2500,3365,1815,2590,2607.62,1.13,0,-231,2983,2786,2668,2471,2353,2727,2412,40,775,500,1760,5,1,8018397,209,10.48,0.45,12,0.24,249.00,5737.00,4055,20240104,-35.64,2500,20240806,4.40,4055,-35.64,20240104,2500,4.40,20240806,4055,-35.64,20240104,2500,4.40,20240806,0.19,N,039740,500,40 억,,90321,N,N,0,N,00,N
20240806,100414,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2670,80,2,3.09,35389230,13650,33.23,2565,2680,2500,3365,1815,2590,2592.62,1.13,0,136,2983,2786,2668,2471,2353,2727,2412,40,775,500,1760,5,1,8018397,214,10.72,0.47,12,0.17,249.00,5737.00,4055,20240104,-34.16,2500,20240806,6.80,4055,-34.16,20240104,2500,6.80,20240806,4055,-34.16,20240104,2500,6.80,20240806,0.19,N,039740,500,40 억,,90321,N,N,0,N,00,N
20240806,090416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,65,2,2.51,12186890,4730,11.51,2565,2655,2565,3365,1815,2590,2576.51,1.13,0,343,2983,2786,2668,2471,2353,2727,2412,40,775,500,1760,5,1,8018397,213,10.66,0.46,12,0.06,249.00,5737.00,4055,20240104,-34.53,2550,20240805,4.12,4055,-34.53,20240104,2550,4.12,20240805,4055,-34.53,20240104,2550,4.12,20240805,0.19,N,039740,500,40 억,,90321,N,N,0,N,00,N
20240805,160409,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2590,-285,5,-9.91,110999140,41070,272.19,2865,2865,2550,3735,2015,2875,2704.00,1.21,0,-7142,2935,2905,2865,2835,2795,2920,2850,40,860,500,1950,5,1,8018397,208,10.40,0.45,12,0.51,249.00,5737.00,4055,20240104,-36.13,2550,20240805,1.57,4055,-36.13,20240104,2550,1.57,20240805,4055,-36.13,20240104,2550,1.57,20240805,0.19,N,039740,500,40 억,,97367,N,N,0,N,00,N
20240805,150414,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2635,-240,5,-8.35,93091890,34157,226.37,2865,2865,2580,3735,2015,2875,2725.41,1.21,0,-7127,2935,2905,2865,2835,2795,2920,2850,40,860,500,1950,5,1,8018397,211,10.58,0.46,12,0.43,249.00,5737.00,4055,20240104,-35.02,2580,20240805,2.13,4055,-35.02,20240104,2580,2.13,20240805,4055,-35.02,20240104,2580,2.13,20240805,0.19,N,039740,500,40 억,,97367,N,N,0,N,00,N
20240805,140416,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-200,5,-6.96,74293205,27026,179.11,2865,2865,2675,3735,2015,2875,2748.95,1.21,0,-5143,2935,2905,2865,2835,2795,2920,2850,40,860,500,1950,5,1,8018397,214,10.74,0.47,12,0.34,249.00,5737.00,4055,20240104,-34.03,2650,20231024,0.94,4055,-34.03,20240104,2675,0.00,20240805,4055,-34.03,20240104,2650,0.94,20231024,0.19,N,039740,500,40 억,,97367,N,N,0,N,00,N
20240805,130414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,-145,5,-5.04,39227120,14117,93.56,2865,2865,2725,3735,2015,2875,2778.72,1.21,0,-3505,2935,2905,2865,2835,2795,2920,2850,40,860,500,1950,5,1,8018397,219,10.96,0.48,12,0.18,249.00,5737.00,4055,20240104,-32.68,2650,20231024,3.02,4055,-32.68,20240104,2725,0.18,20240805,4055,-32.68,20240104,2650,3.02,20231024,0.19,N,039740,500,40 억,,97367,N,N,0,N,00,N
20240805,120412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,-135,5,-4.70,35132855,12619,83.63,2865,2865,2740,3735,2015,2875,2784.12,1.21,0,-3075,2935,2905,2865,2835,2795,2920,2850,40,860,500,1950,5,1,8018397,220,11.00,0.48,12,0.16,249.00,5737.00,4055,20240104,-32.43,2650,20231024,3.40,4055,-32.43,20240104,2740,0.00,20240805,4055,-32.43,20240104,2650,3.40,20231024,0.19,N,039740,500,40 억,,97367,N,N,0,N,00,N
20240805,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-115,5,-4.00,29476440,10564,70.01,2865,2865,2750,3735,2015,2875,2790.27,1.21,0,-2765,2935,2905,2865,2835,2795,2920,2850,40,860,500,1950,5,1,8018397,221,11.08,0.48,12,0.13,249.00,5737.00,4055,20240104,-31.94,2650,20231024,4.15,4055,-31.94,20240104,2750,0.36,20240805,4055,-31.94,20240104,2650,4.15,20231024,0.19,N,039740,500,40 억,,97367,N,N,0,N,00,N
20240805,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,-90,5,-3.13,26145805,9356,62.01,2865,2865,2750,3735,2015,2875,2794.55,1.21,0,-2708,2935,2905,2865,2835,2795,2920,2850,40,860,500,1950,5,1,8018397,223,11.18,0.49,12,0.12,249.00,5737.00,4055,20240104,-31.32,2650,20231024,5.09,4055,-31.32,20240104,2750,1.27,20240805,4055,-31.32,20240104,2650,5.09,20231024,0.19,N,039740,500,40 억,,97367,N,N,0,N,00,N
20240805,090410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,-75,5,-2.61,7207620,2531,16.77,2865,2865,2795,3735,2015,2875,2847.74,1.21,0,-1708,2935,2905,2865,2835,2795,2920,2850,40,860,500,1950,5,1,8018397,225,11.24,0.49,12,0.03,249.00,5737.00,4055,20240104,-30.95,2650,20231024,5.66,4055,-30.95,20240104,2760,1.45,20240725,4055,-30.95,20240104,2650,5.66,20231024,0.19,N,039740,500,40 억,,97367,N,N,0,N,00,N
20240802,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2875,10,2,0.35,43014605,15085,115.51,2865,2895,2825,3720,2010,2865,2851.48,1.24,0,-2173,2901,2882,2861,2842,2821,2872,2832,40,855,500,1940,5,1,8018397,231,11.55,0.50,12,0.19,249.00,5737.00,4055,20240104,-29.10,2650,20231024,8.49,4055,-29.10,20240104,2760,4.17,20240725,4055,-29.10,20240104,2650,8.49,20231024,0.19,N,039740,500,40 억,,99525,N,N,0,N,00,N
20240802,150405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2835,-30,5,-1.05,39929255,14009,107.27,2865,2895,2825,3720,2010,2865,2850.26,1.24,0,-1959,2901,2882,2861,2842,2821,2872,2832,40,855,500,1940,5,1,8018397,227,11.39,0.49,12,0.17,249.00,5737.00,4055,20240104,-30.09,2650,20231024,6.98,4055,-30.09,20240104,2760,2.72,20240725,4055,-30.09,20240104,2650,6.98,20231024,0.19,N,039740,500,40 억,,99525,N,N,0,N,00,N
20240802,140409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2860,-5,5,-0.17,24750660,8666,66.36,2865,2895,2825,3720,2010,2865,2856.07,1.24,0,-1812,2901,2882,2861,2842,2821,2872,2832,40,855,500,1940,5,1,8018397,229,11.49,0.50,12,0.11,249.00,5737.00,4055,20240104,-29.47,2650,20231024,7.92,4055,-29.47,20240104,2760,3.62,20240725,4055,-29.47,20240104,2650,7.92,20231024,0.19,N,039740,500,40 억,,99525,N,N,0,N,00,N
20240802,130408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2840,-25,5,-0.87,17882565,6274,48.04,2865,2880,2825,3720,2010,2865,2850.27,1.24,0,-1336,2901,2882,2861,2842,2821,2872,2832,40,855,500,1940,5,1,8018397,228,11.41,0.50,12,0.08,249.00,5737.00,4055,20240104,-29.96,2650,20231024,7.17,4055,-29.96,20240104,2760,2.90,20240725,4055,-29.96,20240104,2650,7.17,20231024,0.19,N,039740,500,40 억,,99525,N,N,0,N,00,N
20240802,120407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,-15,5,-0.52,6316780,2215,16.96,2865,2880,2835,3720,2010,2865,2851.82,1.24,0,-180,2901,2882,2861,2842,2821,2872,2832,40,855,500,1940,5,1,8018397,229,11.45,0.50,12,0.03,249.00,5737.00,4055,20240104,-29.72,2650,20231024,7.55,4055,-29.72,20240104,2760,3.26,20240725,4055,-29.72,20240104,2650,7.55,20231024,0.19,N,039740,500,40 억,,99525,N,N,0,N,00,N
20240802,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2835,-30,5,-1.05,5630195,1973,15.11,2865,2880,2835,3720,2010,2865,2853.62,1.24,0,-210,2901,2882,2861,2842,2821,2872,2832,40,855,500,1940,5,1,8018397,227,11.39,0.49,12,0.02,249.00,5737.00,4055,20240104,-30.09,2650,20231024,6.98,4055,-30.09,20240104,2760,2.72,20240725,4055,-30.09,20240104,2650,6.98,20231024,0.19,N,039740,500,40 억,,99525,N,N,0,N,00,N
20240802,100405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,0,3,0.00,2050160,716,5.48,2865,2880,2850,3720,2010,2865,2863.35,1.24,0,-193,2901,2882,2861,2842,2821,2872,2832,40,855,500,1940,5,1,8018397,230,11.51,0.50,12,0.01,249.00,5737.00,4055,20240104,-29.35,2650,20231024,8.11,4055,-29.35,20240104,2760,3.80,20240725,4055,-29.35,20240104,2650,8.11,20231024,0.19,N,039740,500,40 억,,99525,N,N,0,N,00,N
20240802,090410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,0,3,0.00,1425065,497,3.81,2865,2880,2865,3720,2010,2865,2867.33,1.24,0,-120,2901,2882,2861,2842,2821,2872,2832,40,855,500,1940,5,1,8018397,230,11.51,0.50,12,0.01,249.00,5737.00,4055,20240104,-29.35,2650,20231024,8.11,4055,-29.35,20240104,2760,3.80,20240725,4055,-29.35,20240104,2650,8.11,20231024,0.19,N,039740,500,40 억,,99525,N,N,0,N,00,N
20240801,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,-5,5,-0.17,37347285,13059,510.72,2870,2880,2840,3730,2010,2870,2859.87,1.24,0,-148,2903,2886,2863,2846,2823,2875,2835,40,860,500,1950,5,1,8018397,230,11.51,0.50,12,0.16,249.00,5737.00,4055,20240104,-29.35,2650,20231024,8.11,4055,-29.35,20240104,2760,3.80,20240725,4055,-29.35,20240104,2650,8.11,20231024,0.19,N,039740,500,40 억,,99601,N,N,0,N,00,N
20240801,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2880,10,2,0.35,36837015,12881,503.75,2870,2880,2840,3730,2010,2870,2859.78,1.24,0,-134,2903,2886,2863,2846,2823,2875,2835,40,860,500,1950,5,1,8018397,231,11.57,0.50,12,0.16,249.00,5737.00,4055,20240104,-28.98,2650,20231024,8.68,4055,-28.98,20240104,2760,4.35,20240725,4055,-28.98,20240104,2650,8.68,20231024,0.19,N,039740,500,40 억,,99601,N,N,0,N,00,N
20240801,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2880,10,2,0.35,33838205,11838,462.96,2870,2880,2840,3730,2010,2870,2858.42,1.24,0,-134,2903,2886,2863,2846,2823,2875,2835,40,860,500,1950,5,1,8018397,231,11.57,0.50,12,0.15,249.00,5737.00,4055,20240104,-28.98,2650,20231024,8.68,4055,-28.98,20240104,2760,4.35,20240725,4055,-28.98,20240104,2650,8.68,20231024,0.19,N,039740,500,40 억,,99601,N,N,0,N,00,N
20240801,130406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,-5,5,-0.17,21371750,7494,293.08,2870,2870,2840,3730,2010,2870,2851.80,1.24,0,-91,2903,2886,2863,2846,2823,2875,2835,40,860,500,1950,5,1,8018397,230,11.51,0.50,12,0.09,249.00,5737.00,4055,20240104,-29.35,2650,20231024,8.11,4055,-29.35,20240104,2760,3.80,20240725,4055,-29.35,20240104,2650,8.11,20231024,0.19,N,039740,500,40 억,,99601,N,N,0,N,00,N
20240801,120408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2860,-10,5,-0.35,15901255,5582,218.30,2870,2870,2840,3730,2010,2870,2848.60,1.24,0,-33,2903,2886,2863,2846,2823,2875,2835,40,860,500,1950,5,1,8018397,229,11.49,0.50,12,0.07,249.00,5737.00,4055,20240104,-29.47,2650,20231024,7.92,4055,-29.47,20240104,2760,3.62,20240725,4055,-29.47,20240104,2650,7.92,20231024,0.19,N,039740,500,40 억,,99601,N,N,0,N,00,N
20240801,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,-20,5,-0.70,10502565,3689,144.27,2870,2870,2840,3730,2010,2870,2846.88,1.24,0,-33,2903,2886,2863,2846,2823,2875,2835,40,860,500,1950,5,1,8018397,229,11.45,0.50,12,0.05,249.00,5737.00,4055,20240104,-29.72,2650,20231024,7.55,4055,-29.72,20240104,2760,3.26,20240725,4055,-29.72,20240104,2650,7.55,20231024,0.19,N,039740,500,40 억,,99601,N,N,0,N,00,N
20240801,100407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2860,-10,5,-0.35,6345550,2227,87.09,2870,2870,2840,3730,2010,2870,2849.20,1.24,0,-18,2903,2886,2863,2846,2823,2875,2835,40,860,500,1950,5,1,8018397,229,11.49,0.50,12,0.03,249.00,5737.00,4055,20240104,-29.47,2650,20231024,7.92,4055,-29.47,20240104,2760,3.62,20240725,4055,-29.47,20240104,2650,7.92,20231024,0.19,N,039740,500,40 억,,99601,N,N,0,N,00,N
20240801,090400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2870,0,3,0.00,315460,110,4.30,2870,2870,2850,3730,2010,2870,2867.39,1.24,0,-11,2903,2886,2863,2846,2823,2875,2835,40,860,500,1950,5,1,8018397,230,11.53,0.50,12,0.00,249.00,5737.00,4055,20240104,-29.22,2650,20231024,8.30,4055,-29.22,20240104,2760,3.99,20240725,4055,-29.22,20240104,2650,8.30,20231024,0.19,N,039740,500,40 억,,99601,N,N,0,N,00,N