KissMeData/048470/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,115,2,2.70,241935055,55948,122.24,4260,4405,4260,5540,2990,4265,4324.20,2.35,0,9835,4495,4380,4310,4195,4125,4345,4160,50,1275,500,2720,5,1,10000000,438,-20.00,0.60,12,0.56,-219.00,7243.00,5980,20240604,-26.76,3310,20231020,32.33,5980,-26.76,20240604,3565,22.86,20240125,5980,-26.76,20240604,3310,32.33,20231020,2.45,N,048470,500,50 억,,235365,N,N,0,N,00,N
20240731,150527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,105,2,2.46,208853240,48396,105.74,4260,4375,4260,5540,2990,4265,4315.51,2.35,0,11311,4495,4380,4310,4195,4125,4345,4160,50,1275,500,2720,5,1,10000000,437,-19.95,0.60,12,0.48,-219.00,7243.00,5980,20240604,-26.92,3310,20231020,32.02,5980,-26.92,20240604,3565,22.58,20240125,5980,-26.92,20240604,3310,32.02,20231020,2.45,N,048470,500,50 억,,235365,N,N,0,N,00,N
20240731,140530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4330,65,2,1.52,132494115,30765,67.22,4260,4340,4260,5540,2990,4265,4306.65,2.35,0,8130,4495,4380,4310,4195,4125,4345,4160,50,1275,500,2720,5,1,10000000,433,-19.77,0.60,12,0.31,-219.00,7243.00,5980,20240604,-27.59,3310,20231020,30.82,5980,-27.59,20240604,3565,21.46,20240125,5980,-27.59,20240604,3310,30.82,20231020,2.45,N,048470,500,50 억,,235365,N,N,0,N,00,N
20240731,130528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4335,70,2,1.64,124035535,28807,62.94,4260,4340,4260,5540,2990,4265,4305.74,2.35,0,8655,4495,4380,4310,4195,4125,4345,4160,50,1275,500,2720,5,1,10000000,434,-19.79,0.60,12,0.29,-219.00,7243.00,5980,20240604,-27.51,3310,20231020,30.97,5980,-27.51,20240604,3565,21.60,20240125,5980,-27.51,20240604,3310,30.97,20231020,2.45,N,048470,500,50 억,,235365,N,N,0,N,00,N
20240731,120530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,45,2,1.06,109273600,25386,55.46,4260,4340,4260,5540,2990,4265,4304.48,2.35,0,6623,4495,4380,4310,4195,4125,4345,4160,50,1275,500,2720,5,1,10000000,431,-19.68,0.60,12,0.25,-219.00,7243.00,5980,20240604,-27.93,3310,20231020,30.21,5980,-27.93,20240604,3565,20.90,20240125,5980,-27.93,20240604,3310,30.21,20231020,2.45,N,048470,500,50 억,,235365,N,N,0,N,00,N
20240731,110529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4315,50,2,1.17,89290180,20745,45.32,4260,4325,4260,5540,2990,4265,4304.18,2.35,0,5873,4495,4380,4310,4195,4125,4345,4160,50,1275,500,2720,5,1,10000000,432,-19.70,0.60,12,0.21,-219.00,7243.00,5980,20240604,-27.84,3310,20231020,30.36,5980,-27.84,20240604,3565,21.04,20240125,5980,-27.84,20240604,3310,30.36,20231020,2.45,N,048470,500,50 억,,235365,N,N,0,N,00,N
20240731,100529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4315,50,2,1.17,52902480,12297,26.87,4260,4325,4260,5540,2990,4265,4302.06,2.35,0,4367,4495,4380,4310,4195,4125,4345,4160,50,1275,500,2720,5,1,10000000,432,-19.70,0.60,12,0.12,-219.00,7243.00,5980,20240604,-27.84,3310,20231020,30.36,5980,-27.84,20240604,3565,21.04,20240125,5980,-27.84,20240604,3310,30.36,20231020,2.45,N,048470,500,50 억,,235365,N,N,0,N,00,N
20240731,090523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,45,2,1.06,5104950,1190,2.60,4260,4310,4260,5540,2990,4265,4289.87,2.35,0,-376,4495,4380,4310,4195,4125,4345,4160,50,1275,500,2720,5,1,10000000,431,-19.68,0.60,12,0.01,-219.00,7243.00,5980,20240604,-27.93,3310,20231020,30.21,5980,-27.93,20240604,3565,20.90,20240125,5980,-27.93,20240604,3310,30.21,20231020,2.45,N,048470,500,50 억,,235365,N,N,0,N,00,N
20240730,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,-120,5,-2.74,195695145,45642,32.47,4385,4425,4240,5700,3070,4385,4286.75,2.47,0,-11569,4561,4472,4391,4302,4221,4517,4347,50,1315,500,2800,5,1,10000000,427,-19.47,0.59,12,0.46,-219.00,7243.00,5980,20240604,-28.68,3310,20231020,28.85,5980,-28.68,20240604,3565,19.64,20240125,5980,-28.68,20240604,3310,28.85,20231020,2.38,N,048470,500,50 억,,246904,N,N,0,N,00,N
20240730,150524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,-115,5,-2.62,188678975,43996,31.30,4385,4425,4240,5700,3070,4385,4287.66,2.47,0,-11588,4561,4472,4391,4302,4221,4517,4347,50,1315,500,2800,5,1,10000000,427,-19.50,0.59,12,0.44,-219.00,7243.00,5980,20240604,-28.60,3310,20231020,29.00,5980,-28.60,20240604,3565,19.78,20240125,5980,-28.60,20240604,3310,29.00,20231020,2.38,N,048470,500,50 억,,246904,N,N,0,N,00,N
20240730,140516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,-120,5,-2.74,169066815,39401,28.03,4385,4425,4240,5700,3070,4385,4289.96,2.47,0,-11747,4561,4472,4391,4302,4221,4517,4347,50,1315,500,2800,5,1,10000000,427,-19.47,0.59,12,0.39,-219.00,7243.00,5980,20240604,-28.68,3310,20231020,28.85,5980,-28.68,20240604,3565,19.64,20240125,5980,-28.68,20240604,3310,28.85,20231020,2.38,N,048470,500,50 억,,246904,N,N,0,N,00,N
20240730,130521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,-140,5,-3.19,165471400,38560,27.43,4385,4425,4240,5700,3070,4385,4290.29,2.47,0,-11310,4561,4472,4391,4302,4221,4517,4347,50,1315,500,2800,5,1,10000000,425,-19.38,0.59,12,0.39,-219.00,7243.00,5980,20240604,-29.01,3310,20231020,28.25,5980,-29.01,20240604,3565,19.07,20240125,5980,-29.01,20240604,3310,28.25,20231020,2.38,N,048470,500,50 억,,246904,N,N,0,N,00,N
20240730,120517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,-140,5,-3.19,163945335,38201,27.17,4385,4425,4240,5700,3070,4385,4290.66,2.47,0,-11387,4561,4472,4391,4302,4221,4517,4347,50,1315,500,2800,5,1,10000000,425,-19.38,0.59,12,0.38,-219.00,7243.00,5980,20240604,-29.01,3310,20231020,28.25,5980,-29.01,20240604,3565,19.07,20240125,5980,-29.01,20240604,3310,28.25,20231020,2.38,N,048470,500,50 억,,246904,N,N,0,N,00,N
20240730,110523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,-125,5,-2.85,110503135,25626,18.23,4385,4425,4240,5700,3070,4385,4310.99,2.47,0,-5987,4561,4472,4391,4302,4221,4517,4347,50,1315,500,2800,5,1,10000000,426,-19.45,0.59,12,0.26,-219.00,7243.00,5980,20240604,-28.76,3310,20231020,28.70,5980,-28.76,20240604,3565,19.50,20240125,5980,-28.76,20240604,3310,28.70,20231020,2.38,N,048470,500,50 억,,246904,N,N,0,N,00,N
20240730,100522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,-100,5,-2.28,68566465,15820,11.25,4385,4425,4280,5700,3070,4385,4332.84,2.47,0,-2131,4561,4472,4391,4302,4221,4517,4347,50,1315,500,2800,5,1,10000000,429,-19.57,0.59,12,0.16,-219.00,7243.00,5980,20240604,-28.34,3310,20231020,29.46,5980,-28.34,20240604,3565,20.20,20240125,5980,-28.34,20240604,3310,29.46,20231020,2.38,N,048470,500,50 억,,246904,N,N,0,N,00,N
20240730,090524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,10,2,0.23,13763865,3142,2.24,4385,4425,4340,5700,3070,4385,4379.97,2.47,0,-890,4561,4472,4391,4302,4221,4517,4347,50,1315,500,2800,5,1,10000000,440,-20.07,0.61,12,0.03,-219.00,7243.00,5980,20240604,-26.51,3310,20231020,32.78,5980,-26.51,20240604,3565,23.28,20240125,5980,-26.51,20240604,3310,32.78,20231020,2.38,N,048470,500,50 억,,246904,N,N,0,N,00,N
20240729,160516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,110,2,2.57,615050545,139817,117.25,4325,4480,4310,5550,2995,4275,4398.98,2.13,0,33881,4555,4415,4235,4095,3915,4485,4165,50,1275,500,2730,5,1,10000000,439,-20.02,0.61,12,1.40,-219.00,7243.00,5980,20240604,-26.67,3310,20231020,32.48,5980,-26.67,20240604,3565,23.00,20240125,5980,-26.67,20240604,3310,32.48,20231020,2.46,N,048470,500,50 억,,213045,N,N,0,N,00,N
20240729,150520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,125,2,2.92,594214425,135068,113.27,4325,4480,4310,5550,2995,4275,4399.37,2.13,0,32531,4555,4415,4235,4095,3915,4485,4165,50,1275,500,2730,5,1,10000000,440,-20.09,0.61,12,1.35,-219.00,7243.00,5980,20240604,-26.42,3310,20231020,32.93,5980,-26.42,20240604,3565,23.42,20240125,5980,-26.42,20240604,3310,32.93,20231020,2.46,N,048470,500,50 억,,213045,N,N,0,N,00,N
20240729,140524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,145,2,3.39,565781290,128588,107.84,4325,4480,4310,5550,2995,4275,4399.95,2.13,0,31706,4555,4415,4235,4095,3915,4485,4165,50,1275,500,2730,5,1,10000000,442,-20.18,0.61,12,1.29,-219.00,7243.00,5980,20240604,-26.09,3310,20231020,33.53,5980,-26.09,20240604,3565,23.98,20240125,5980,-26.09,20240604,3310,33.53,20231020,2.46,N,048470,500,50 억,,213045,N,N,0,N,00,N
20240729,130525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,145,2,3.39,549015495,124787,104.65,4325,4480,4310,5550,2995,4275,4399.62,2.13,0,31574,4555,4415,4235,4095,3915,4485,4165,50,1275,500,2730,5,1,10000000,442,-20.18,0.61,12,1.25,-219.00,7243.00,5980,20240604,-26.09,3310,20231020,33.53,5980,-26.09,20240604,3565,23.98,20240125,5980,-26.09,20240604,3310,33.53,20231020,2.46,N,048470,500,50 억,,213045,N,N,0,N,00,N
20240729,120519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,120,2,2.81,487590510,110844,92.96,4325,4480,4310,5550,2995,4275,4398.89,2.13,0,25464,4555,4415,4235,4095,3915,4485,4165,50,1275,500,2730,5,1,10000000,440,-20.07,0.61,12,1.11,-219.00,7243.00,5980,20240604,-26.51,3310,20231020,32.78,5980,-26.51,20240604,3565,23.28,20240125,5980,-26.51,20240604,3310,32.78,20231020,2.46,N,048470,500,50 억,,213045,N,N,0,N,00,N
20240729,110519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,95,2,2.22,436972185,99300,83.28,4325,4480,4310,5550,2995,4275,4400.53,2.13,0,25961,4555,4415,4235,4095,3915,4485,4165,50,1275,500,2730,5,1,10000000,437,-19.95,0.60,12,0.99,-219.00,7243.00,5980,20240604,-26.92,3310,20231020,32.02,5980,-26.92,20240604,3565,22.58,20240125,5980,-26.92,20240604,3310,32.02,20231020,2.46,N,048470,500,50 억,,213045,N,N,0,N,00,N
20240729,100517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,115,2,2.69,388285895,88203,73.97,4325,4480,4310,5550,2995,4275,4402.18,2.13,0,25055,4555,4415,4235,4095,3915,4485,4165,50,1275,500,2730,5,1,10000000,439,-20.05,0.61,12,0.88,-219.00,7243.00,5980,20240604,-26.59,3310,20231020,32.63,5980,-26.59,20240604,3565,23.14,20240125,5980,-26.59,20240604,3310,32.63,20231020,2.46,N,048470,500,50 억,,213045,N,N,0,N,00,N
20240729,090516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,115,2,2.69,28336140,6494,5.45,4325,4395,4315,5550,2995,4275,4363.43,2.13,0,2778,4555,4415,4235,4095,3915,4485,4165,50,1275,500,2730,5,1,10000000,439,-20.05,0.61,12,0.06,-219.00,7243.00,5980,20240604,-26.59,3310,20231020,32.63,5980,-26.59,20240604,3565,23.14,20240125,5980,-26.59,20240604,3310,32.63,20231020,2.46,N,048470,500,50 억,,213045,N,N,0,N,00,N
20240726,160508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,115,2,2.76,506726500,118808,136.58,4250,4375,4055,5400,2915,4160,4265.09,2.18,0,-4590,4340,4250,4150,4060,3960,4200,4010,50,1240,500,2660,5,1,10000000,428,-19.52,0.59,12,1.19,-219.00,7243.00,5980,20240604,-28.51,3310,20231020,29.15,5980,-28.51,20240604,3565,19.92,20240125,5980,-28.51,20240604,3310,29.15,20231020,2.42,N,048470,500,50 억,,217631,N,N,0,N,00,N
20240726,150513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,125,2,3.00,485096515,113750,130.76,4250,4375,4055,5400,2915,4160,4264.58,2.18,0,-6189,4340,4250,4150,4060,3960,4200,4010,50,1240,500,2660,5,1,10000000,429,-19.57,0.59,12,1.14,-219.00,7243.00,5980,20240604,-28.34,3310,20231020,29.46,5980,-28.34,20240604,3565,20.20,20240125,5980,-28.34,20240604,3310,29.46,20231020,2.42,N,048470,500,50 억,,217631,N,N,0,N,00,N
20240726,140515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,80,2,1.92,443844235,104064,119.63,4250,4375,4055,5400,2915,4160,4265.11,2.18,0,-7745,4340,4250,4150,4060,3960,4200,4010,50,1240,500,2660,5,1,10000000,424,-19.36,0.59,12,1.04,-219.00,7243.00,5980,20240604,-29.10,3310,20231020,28.10,5980,-29.10,20240604,3565,18.93,20240125,5980,-29.10,20240604,3310,28.10,20231020,2.42,N,048470,500,50 억,,217631,N,N,0,N,00,N
20240726,130514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,90,2,2.16,431705235,101196,116.33,4250,4375,4055,5400,2915,4160,4266.03,2.18,0,-8206,4340,4250,4150,4060,3960,4200,4010,50,1240,500,2660,5,1,10000000,425,-19.41,0.59,12,1.01,-219.00,7243.00,5980,20240604,-28.93,3310,20231020,28.40,5980,-28.93,20240604,3565,19.21,20240125,5980,-28.93,20240604,3310,28.40,20231020,2.42,N,048470,500,50 억,,217631,N,N,0,N,00,N
20240726,120518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,100,2,2.40,419965690,98424,113.15,4250,4375,4055,5400,2915,4160,4266.90,2.18,0,-8876,4340,4250,4150,4060,3960,4200,4010,50,1240,500,2660,5,1,10000000,426,-19.45,0.59,12,0.98,-219.00,7243.00,5980,20240604,-28.76,3310,20231020,28.70,5980,-28.76,20240604,3565,19.50,20240125,5980,-28.76,20240604,3310,28.70,20231020,2.42,N,048470,500,50 억,,217631,N,N,0,N,00,N
20240726,110516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,45,2,1.08,362227790,84774,97.45,4250,4375,4055,5400,2915,4160,4272.86,2.18,0,-13180,4340,4250,4150,4060,3960,4200,4010,50,1240,500,2660,5,1,10000000,421,-19.20,0.58,12,0.85,-219.00,7243.00,5980,20240604,-29.68,3310,20231020,27.04,5980,-29.68,20240604,3565,17.95,20240125,5980,-29.68,20240604,3310,27.04,20231020,2.42,N,048470,500,50 억,,217631,N,N,0,N,00,N
20240726,100516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,50,2,1.20,332845925,77818,89.46,4250,4375,4055,5400,2915,4160,4277.24,2.18,0,-13900,4340,4250,4150,4060,3960,4200,4010,50,1240,500,2660,5,1,10000000,421,-19.22,0.58,12,0.78,-219.00,7243.00,5980,20240604,-29.60,3310,20231020,27.19,5980,-29.60,20240604,3565,18.09,20240125,5980,-29.60,20240604,3310,27.19,20231020,2.42,N,048470,500,50 억,,217631,N,N,0,N,00,N
20240726,090512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,135,2,3.25,178157050,41390,47.58,4250,4375,4250,5400,2915,4160,4304.35,2.18,0,-6463,4340,4250,4150,4060,3960,4200,4010,50,1240,500,2660,5,1,10000000,430,-19.61,0.59,12,0.41,-219.00,7243.00,5980,20240604,-28.18,3310,20231020,29.76,5980,-28.18,20240604,3565,20.48,20240125,5980,-28.18,20240604,3310,29.76,20231020,2.42,N,048470,500,50 억,,217631,N,N,0,N,00,N
20240725,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,-80,5,-1.89,360983220,86767,118.28,4240,4240,4050,5510,2970,4240,4160.37,1.99,0,17050,4373,4306,4273,4206,4173,4290,4190,50,1270,500,2710,5,1,10000000,416,-19.00,0.57,12,0.87,-219.00,7243.00,5980,20240604,-30.43,3310,20231020,25.68,5980,-30.43,20240604,3565,16.69,20240125,5980,-30.43,20240604,3310,25.68,20231020,2.41,N,048470,500,50 억,,199428,N,N,0,N,00,N
20240725,150520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,-45,5,-1.06,340750530,81936,111.69,4240,4240,4050,5510,2970,4240,4158.74,1.99,0,19766,4373,4306,4273,4206,4173,4290,4190,50,1270,500,2710,5,1,10000000,420,-19.16,0.58,12,0.82,-219.00,7243.00,5980,20240604,-29.85,3310,20231020,26.74,5980,-29.85,20240604,3565,17.67,20240125,5980,-29.85,20240604,3310,26.74,20231020,2.41,N,048470,500,50 억,,199428,N,N,0,N,00,N
20240725,140518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,-60,5,-1.42,288043860,69362,94.55,4240,4240,4050,5510,2970,4240,4152.76,1.99,0,16437,4373,4306,4273,4206,4173,4290,4190,50,1270,500,2710,5,1,10000000,418,-19.09,0.58,12,0.69,-219.00,7243.00,5980,20240604,-30.10,3310,20231020,26.28,5980,-30.10,20240604,3565,17.25,20240125,5980,-30.10,20240604,3310,26.28,20231020,2.41,N,048470,500,50 억,,199428,N,N,0,N,00,N
20240725,130514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,-20,5,-0.47,277793055,66913,91.21,4240,4240,4050,5510,2970,4240,4151.56,1.99,0,14752,4373,4306,4273,4206,4173,4290,4190,50,1270,500,2710,5,1,10000000,422,-19.27,0.58,12,0.67,-219.00,7243.00,5980,20240604,-29.43,3310,20231020,27.49,5980,-29.43,20240604,3565,18.37,20240125,5980,-29.43,20240604,3310,27.49,20231020,2.41,N,048470,500,50 억,,199428,N,N,0,N,00,N
20240725,120517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,-50,5,-1.18,253761570,61175,83.39,4240,4240,4050,5510,2970,4240,4148.13,1.99,0,10019,4373,4306,4273,4206,4173,4290,4190,50,1270,500,2710,5,1,10000000,419,-19.13,0.58,12,0.61,-219.00,7243.00,5980,20240604,-29.93,3310,20231020,26.59,5980,-29.93,20240604,3565,17.53,20240125,5980,-29.93,20240604,3310,26.59,20231020,2.41,N,048470,500,50 억,,199428,N,N,0,N,00,N
20240725,110513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-105,5,-2.48,217831445,52555,71.64,4240,4240,4050,5510,2970,4240,4144.83,1.99,0,4722,4373,4306,4273,4206,4173,4290,4190,50,1270,500,2710,5,1,10000000,414,-18.88,0.57,12,0.53,-219.00,7243.00,5980,20240604,-30.85,3310,20231020,24.92,5980,-30.85,20240604,3565,15.99,20240125,5980,-30.85,20240604,3310,24.92,20231020,2.41,N,048470,500,50 억,,199428,N,N,0,N,00,N
20240725,100514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4110,-130,5,-3.07,176964300,42688,58.19,4240,4240,4050,5510,2970,4240,4145.53,1.99,0,2182,4373,4306,4273,4206,4173,4290,4190,50,1270,500,2710,5,1,10000000,411,-18.77,0.57,12,0.43,-219.00,7243.00,5980,20240604,-31.27,3310,20231020,24.17,5980,-31.27,20240604,3565,15.29,20240125,5980,-31.27,20240604,3310,24.17,20231020,2.41,N,048470,500,50 억,,199428,N,N,0,N,00,N
20240725,090511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,-45,5,-1.06,37127160,8802,12.00,4240,4240,4155,5510,2970,4240,4218.04,1.99,0,260,4373,4306,4273,4206,4173,4290,4190,50,1270,500,2710,5,1,10000000,420,-19.16,0.58,12,0.09,-219.00,7243.00,5980,20240604,-29.85,3310,20231020,26.74,5980,-29.85,20240604,3565,17.67,20240125,5980,-29.85,20240604,3310,26.74,20231020,2.41,N,048470,500,50 억,,199428,N,N,0,N,00,N
20240724,160508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,-75,5,-1.74,311028415,72562,50.70,4280,4340,4240,5600,3025,4315,4286.70,1.99,0,601,4551,4432,4351,4232,4151,4392,4192,50,1285,500,2760,5,1,10000000,424,-19.36,0.59,12,0.73,-219.00,7243.00,5980,20240604,-29.10,3310,20231020,28.10,5980,-29.10,20240604,3565,18.93,20240125,5980,-29.10,20240604,3310,28.10,20231020,2.50,N,048470,500,50 억,,198849,N,N,0,N,00,N
20240724,150516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,-35,5,-0.81,283214615,66018,46.13,4280,4340,4245,5600,3025,4315,4289.96,1.99,0,-766,4551,4432,4351,4232,4151,4392,4192,50,1285,500,2760,5,1,10000000,428,-19.54,0.59,12,0.66,-219.00,7243.00,5980,20240604,-28.43,3310,20231020,29.31,5980,-28.43,20240604,3565,20.06,20240125,5980,-28.43,20240604,3310,29.31,20231020,2.50,N,048470,500,50 억,,198849,N,N,0,N,00,N
20240724,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,-50,5,-1.16,268887855,62655,43.78,4280,4340,4260,5600,3025,4315,4291.56,1.99,0,-1346,4551,4432,4351,4232,4151,4392,4192,50,1285,500,2760,5,1,10000000,427,-19.47,0.59,12,0.63,-219.00,7243.00,5980,20240604,-28.68,3310,20231020,28.85,5980,-28.68,20240604,3565,19.64,20240125,5980,-28.68,20240604,3310,28.85,20231020,2.50,N,048470,500,50 억,,198849,N,N,0,N,00,N
20240724,130517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,-15,5,-0.35,166447430,38788,27.10,4280,4340,4260,5600,3025,4315,4291.21,1.99,0,17479,4551,4432,4351,4232,4151,4392,4192,50,1285,500,2760,5,1,10000000,430,-19.63,0.59,12,0.39,-219.00,7243.00,5980,20240604,-28.09,3310,20231020,29.91,5980,-28.09,20240604,3565,20.62,20240125,5980,-28.09,20240604,3310,29.91,20231020,2.50,N,048470,500,50 억,,198849,N,N,0,N,00,N
20240724,120518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4325,10,2,0.23,148243930,34565,24.15,4280,4340,4260,5600,3025,4315,4288.85,1.99,0,15753,4551,4432,4351,4232,4151,4392,4192,50,1285,500,2760,5,1,10000000,433,-19.75,0.60,12,0.35,-219.00,7243.00,5980,20240604,-27.68,3310,20231020,30.66,5980,-27.68,20240604,3565,21.32,20240125,5980,-27.68,20240604,3310,30.66,20231020,2.50,N,048470,500,50 억,,198849,N,N,0,N,00,N
20240724,110515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4330,15,2,0.35,125881695,29382,20.53,4280,4340,4260,5600,3025,4315,4284.31,1.99,0,15333,4551,4432,4351,4232,4151,4392,4192,50,1285,500,2760,5,1,10000000,433,-19.77,0.60,12,0.29,-219.00,7243.00,5980,20240604,-27.59,3310,20231020,30.82,5980,-27.59,20240604,3565,21.46,20240125,5980,-27.59,20240604,3310,30.82,20231020,2.50,N,048470,500,50 억,,198849,N,N,0,N,00,N
20240724,100515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,-45,5,-1.04,67770680,15857,11.08,4280,4320,4265,5600,3025,4315,4273.87,1.99,0,7128,4551,4432,4351,4232,4151,4392,4192,50,1285,500,2760,5,1,10000000,427,-19.50,0.59,12,0.16,-219.00,7243.00,5980,20240604,-28.60,3310,20231020,29.00,5980,-28.60,20240604,3565,19.78,20240125,5980,-28.60,20240604,3310,29.00,20231020,2.50,N,048470,500,50 억,,198849,N,N,0,N,00,N
20240724,090513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,-45,5,-1.04,35892620,8405,5.87,4280,4280,4270,5600,3025,4315,4270.39,1.99,0,7378,4551,4432,4351,4232,4151,4392,4192,50,1285,500,2760,5,1,10000000,427,-19.50,0.59,12,0.08,-219.00,7243.00,5980,20240604,-28.60,3310,20231020,29.00,5980,-28.60,20240604,3565,19.78,20240125,5980,-28.60,20240604,3310,29.00,20231020,2.50,N,048470,500,50 억,,198849,N,N,0,N,00,N
20240723,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4315,-5,5,-0.12,621565105,142881,114.01,4470,4470,4270,5610,3025,4320,4350.25,2.16,0,-17679,4530,4425,4320,4215,4110,4372,4162,50,1290,500,2760,5,1,10000000,432,-19.70,0.60,12,1.43,-219.00,7243.00,5980,20240604,-27.84,3310,20231020,30.36,5980,-27.84,20240604,3565,21.04,20240125,5980,-27.84,20240604,3310,30.36,20231020,2.40,N,048470,500,50 억,,216202,N,N,0,N,00,N
20240723,150519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4330,10,2,0.23,580120145,133291,106.36,4470,4470,4270,5610,3025,4320,4352.28,2.16,0,-20132,4530,4425,4320,4215,4110,4372,4162,50,1290,500,2760,5,1,10000000,433,-19.77,0.60,12,1.33,-219.00,7243.00,5980,20240604,-27.59,3310,20231020,30.82,5980,-27.59,20240604,3565,21.46,20240125,5980,-27.59,20240604,3310,30.82,20231020,2.40,N,048470,500,50 억,,216202,N,N,0,N,00,N
20240723,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4345,25,2,0.58,501843525,115216,91.94,4470,4470,4270,5610,3025,4320,4355.68,2.16,0,-17179,4530,4425,4320,4215,4110,4372,4162,50,1290,500,2760,5,1,10000000,435,-19.84,0.60,12,1.15,-219.00,7243.00,5980,20240604,-27.34,3310,20231020,31.27,5980,-27.34,20240604,3565,21.88,20240125,5980,-27.34,20240604,3310,31.27,20231020,2.40,N,048470,500,50 억,,216202,N,N,0,N,00,N
20240723,130508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,-20,5,-0.46,482140015,110666,88.31,4470,4470,4270,5610,3025,4320,4356.71,2.16,0,-15296,4530,4425,4320,4215,4110,4372,4162,50,1290,500,2760,5,1,10000000,430,-19.63,0.59,12,1.11,-219.00,7243.00,5980,20240604,-28.09,3310,20231020,29.91,5980,-28.09,20240604,3565,20.62,20240125,5980,-28.09,20240604,3310,29.91,20231020,2.40,N,048470,500,50 억,,216202,N,N,0,N,00,N
20240723,120511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,-35,5,-0.81,413715375,94887,75.72,4470,4470,4270,5610,3025,4320,4360.08,2.16,0,-14960,4530,4425,4320,4215,4110,4372,4162,50,1290,500,2760,5,1,10000000,429,-19.57,0.59,12,0.95,-219.00,7243.00,5980,20240604,-28.34,3310,20231020,29.46,5980,-28.34,20240604,3565,20.20,20240125,5980,-28.34,20240604,3310,29.46,20231020,2.40,N,048470,500,50 억,,216202,N,N,0,N,00,N
20240723,110512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4315,-5,5,-0.12,357327565,81730,65.22,4470,4470,4285,5610,3025,4320,4372.05,2.16,0,-12597,4530,4425,4320,4215,4110,4372,4162,50,1290,500,2760,5,1,10000000,432,-19.70,0.60,12,0.82,-219.00,7243.00,5980,20240604,-27.84,3310,20231020,30.36,5980,-27.84,20240604,3565,21.04,20240125,5980,-27.84,20240604,3310,30.36,20231020,2.40,N,048470,500,50 억,,216202,N,N,0,N,00,N
20240723,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4325,5,2,0.12,317285560,72426,57.79,4470,4470,4295,5610,3025,4320,4380.82,2.16,0,-9573,4530,4425,4320,4215,4110,4372,4162,50,1290,500,2760,5,1,10000000,433,-19.75,0.60,12,0.72,-219.00,7243.00,5980,20240604,-27.68,3310,20231020,30.66,5980,-27.68,20240604,3565,21.32,20240125,5980,-27.68,20240604,3310,30.66,20231020,2.40,N,048470,500,50 억,,216202,N,N,0,N,00,N
20240723,090512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,75,2,1.74,87365925,19703,15.72,4470,4470,4375,5610,3025,4320,4434.14,2.16,0,-1281,4530,4425,4320,4215,4110,4372,4162,50,1290,500,2760,5,1,10000000,440,-20.07,0.61,12,0.20,-219.00,7243.00,5980,20240604,-26.51,3310,20231020,32.78,5980,-26.51,20240604,3565,23.28,20240125,5980,-26.51,20240604,3310,32.78,20231020,2.40,N,048470,500,50 억,,216202,N,N,0,N,00,N
20240722,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4320,-15,5,-0.35,429931050,99991,101.56,4365,4425,4215,5630,3035,4335,4299.67,2.10,0,6849,4548,4441,4383,4276,4218,4412,4247,50,1295,500,2770,5,1,10000000,432,-19.73,0.60,12,1.00,-219.00,7243.00,5980,20240604,-27.76,3310,20231020,30.51,5980,-27.76,20240604,3565,21.18,20240125,5980,-27.76,20240604,3310,30.51,20231020,2.37,N,048470,500,50 억,,210347,N,N,0,N,00,N
20240722,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,25,2,0.58,379080720,88252,89.64,4365,4425,4215,5630,3035,4335,4295.43,2.10,0,5713,4548,4441,4383,4276,4218,4412,4247,50,1295,500,2770,5,1,10000000,436,-19.91,0.60,12,0.88,-219.00,7243.00,5980,20240604,-27.09,3310,20231020,31.72,5980,-27.09,20240604,3565,22.30,20240125,5980,-27.09,20240604,3310,31.72,20231020,2.37,N,048470,500,50 억,,210347,N,N,0,N,00,N
20240722,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,-25,5,-0.58,361077085,84094,85.41,4365,4425,4215,5630,3035,4335,4293.73,2.10,0,5086,4548,4441,4383,4276,4218,4412,4247,50,1295,500,2770,5,1,10000000,431,-19.68,0.60,12,0.84,-219.00,7243.00,5980,20240604,-27.93,3310,20231020,30.21,5980,-27.93,20240604,3565,20.90,20240125,5980,-27.93,20240604,3310,30.21,20231020,2.37,N,048470,500,50 억,,210347,N,N,0,N,00,N
20240722,130508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4305,-30,5,-0.69,322698770,75189,76.37,4365,4425,4215,5630,3035,4335,4291.83,2.10,0,5616,4548,4441,4383,4276,4218,4412,4247,50,1295,500,2770,5,1,10000000,431,-19.66,0.59,12,0.75,-219.00,7243.00,5980,20240604,-28.01,3310,20231020,30.06,5980,-28.01,20240604,3565,20.76,20240125,5980,-28.01,20240604,3310,30.06,20231020,2.37,N,048470,500,50 억,,210347,N,N,0,N,00,N
20240722,120509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4330,-5,5,-0.12,204431210,47896,48.65,4365,4425,4215,5630,3035,4335,4268.23,2.10,0,9698,4548,4441,4383,4276,4218,4412,4247,50,1295,500,2770,5,1,10000000,433,-19.77,0.60,12,0.48,-219.00,7243.00,5980,20240604,-27.59,3310,20231020,30.82,5980,-27.59,20240604,3565,21.46,20240125,5980,-27.59,20240604,3310,30.82,20231020,2.37,N,048470,500,50 억,,210347,N,N,0,N,00,N
20240722,110507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4320,-15,5,-0.35,169597785,39783,40.41,4365,4425,4215,5630,3035,4335,4263.07,2.10,0,9245,4548,4441,4383,4276,4218,4412,4247,50,1295,500,2770,5,1,10000000,432,-19.73,0.60,12,0.40,-219.00,7243.00,5980,20240604,-27.76,3310,20231020,30.51,5980,-27.76,20240604,3565,21.18,20240125,5980,-27.76,20240604,3310,30.51,20231020,2.37,N,048470,500,50 억,,210347,N,N,0,N,00,N
20240722,100509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4245,-90,5,-2.08,99414205,23360,23.73,4365,4425,4215,5630,3035,4335,4255.75,2.10,0,4732,4548,4441,4383,4276,4218,4412,4247,50,1295,500,2770,5,1,10000000,425,-19.38,0.59,12,0.23,-219.00,7243.00,5980,20240604,-29.01,3310,20231020,28.25,5980,-29.01,20240604,3565,19.07,20240125,5980,-29.01,20240604,3310,28.25,20231020,2.37,N,048470,500,50 억,,210347,N,N,0,N,00,N
20240722,090507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,-25,5,-0.58,12190760,2833,2.88,4365,4425,4255,5630,3035,4335,4303.13,2.10,0,923,4548,4441,4383,4276,4218,4412,4247,50,1295,500,2770,5,1,10000000,431,-19.68,0.60,12,0.03,-219.00,7243.00,5980,20240604,-27.93,3310,20231020,30.21,5980,-27.93,20240604,3565,20.90,20240125,5980,-27.93,20240604,3310,30.21,20231020,2.37,N,048470,500,50 억,,210347,N,N,0,N,00,N
20240719,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4335,-45,5,-1.03,427563025,97324,28.95,4380,4490,4325,5690,3070,4380,4393.26,2.37,0,-26499,4820,4600,4360,4140,3900,4710,4250,50,1310,500,2800,5,1,10000000,434,-19.79,0.60,12,0.97,-219.00,7243.00,5980,20240604,-27.51,3310,20231020,30.97,5980,-27.51,20240604,3565,21.60,20240125,5980,-27.51,20240604,3310,30.97,20231020,2.34,N,048470,500,50 억,,236828,N,N,0,N,00,N
20240719,150502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,0,3,0.00,387284995,88055,26.19,4380,4490,4325,5690,3070,4380,4398.22,2.37,0,-27516,4820,4600,4360,4140,3900,4710,4250,50,1310,500,2800,5,1,10000000,438,-20.00,0.60,12,0.88,-219.00,7243.00,5980,20240604,-26.76,3310,20231020,32.33,5980,-26.76,20240604,3565,22.86,20240125,5980,-26.76,20240604,3310,32.33,20231020,2.34,N,048470,500,50 억,,236828,N,N,0,N,00,N
20240719,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4365,-15,5,-0.34,362235280,82314,24.48,4380,4490,4325,5690,3070,4380,4400.65,2.37,0,-25867,4820,4600,4360,4140,3900,4710,4250,50,1310,500,2800,5,1,10000000,437,-19.93,0.60,12,0.82,-219.00,7243.00,5980,20240604,-27.01,3310,20231020,31.87,5980,-27.01,20240604,3565,22.44,20240125,5980,-27.01,20240604,3310,31.87,20231020,2.34,N,048470,500,50 억,,236828,N,N,0,N,00,N
20240719,130458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,30,2,0.68,306683710,69640,20.71,4380,4490,4325,5690,3070,4380,4403.84,2.37,0,-24735,4820,4600,4360,4140,3900,4710,4250,50,1310,500,2800,5,1,10000000,441,-20.14,0.61,12,0.70,-219.00,7243.00,5980,20240604,-26.25,3310,20231020,33.23,5980,-26.25,20240604,3565,23.70,20240125,5980,-26.25,20240604,3310,33.23,20231020,2.34,N,048470,500,50 억,,236828,N,N,0,N,00,N
20240719,120458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,-20,5,-0.46,271336695,61580,18.32,4380,4490,4325,5690,3070,4380,4406.25,2.37,0,-21668,4820,4600,4360,4140,3900,4710,4250,50,1310,500,2800,5,1,10000000,436,-19.91,0.60,12,0.62,-219.00,7243.00,5980,20240604,-27.09,3310,20231020,31.72,5980,-27.09,20240604,3565,22.30,20240125,5980,-27.09,20240604,3310,31.72,20231020,2.34,N,048470,500,50 억,,236828,N,N,0,N,00,N
20240719,110501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4355,-25,5,-0.57,255660025,57974,17.24,4380,4490,4325,5690,3070,4380,4409.91,2.37,0,-19978,4820,4600,4360,4140,3900,4710,4250,50,1310,500,2800,5,1,10000000,436,-19.89,0.60,12,0.58,-219.00,7243.00,5980,20240604,-27.17,3310,20231020,31.57,5980,-27.17,20240604,3565,22.16,20240125,5980,-27.17,20240604,3310,31.57,20231020,2.34,N,048470,500,50 억,,236828,N,N,0,N,00,N
20240719,100422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,40,2,0.91,189827855,42956,12.78,4380,4490,4325,5690,3070,4380,4419.12,2.37,0,-13233,4820,4600,4360,4140,3900,4710,4250,50,1310,500,2800,5,1,10000000,442,-20.18,0.61,12,0.43,-219.00,7243.00,5980,20240604,-26.09,3310,20231020,33.53,5980,-26.09,20240604,3565,23.98,20240125,5980,-26.09,20240604,3310,33.53,20231020,2.34,N,048470,500,50 억,,236828,N,N,0,N,00,N
20240719,090511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4480,100,2,2.28,60178895,13530,4.02,4380,4490,4380,5690,3070,4380,4447.81,2.37,0,-578,4820,4600,4360,4140,3900,4710,4250,50,1310,500,2800,5,1,10000000,448,-20.46,0.62,12,0.14,-219.00,7243.00,5980,20240604,-25.08,3310,20231020,35.35,5980,-25.08,20240604,3565,25.67,20240125,5980,-25.08,20240604,3310,35.35,20231020,2.34,N,048470,500,50 억,,236828,N,N,0,N,00,N
20240718,160452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,60,2,1.39,1467840975,335247,273.96,4285,4580,4120,5610,3025,4320,4378.38,2.63,0,-25872,4463,4391,4293,4221,4123,4427,4257,50,1290,500,2760,5,1,10000000,438,-20.00,0.60,12,3.35,-219.00,7243.00,5980,20240604,-26.76,3310,20231020,32.33,5980,-26.76,20240604,3565,22.86,20240125,5980,-26.76,20240604,3310,32.33,20231020,2.26,N,048470,500,50 억,,262643,N,N,0,N,00,N
20240718,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,60,2,1.39,1398086735,319336,260.96,4285,4580,4120,5610,3025,4320,4378.11,2.63,0,-26003,4463,4391,4293,4221,4123,4427,4257,50,1290,500,2760,5,1,10000000,438,-20.00,0.60,12,3.19,-219.00,7243.00,5980,20240604,-26.76,3310,20231020,32.33,5980,-26.76,20240604,3565,22.86,20240125,5980,-26.76,20240604,3310,32.33,20231020,2.26,N,048470,500,50 억,,262643,N,N,0,N,00,N
20240718,140455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,80,2,1.85,1328691515,303529,248.04,4285,4580,4120,5610,3025,4320,4377.48,2.63,0,-26029,4463,4391,4293,4221,4123,4427,4257,50,1290,500,2760,5,1,10000000,440,-20.09,0.61,12,3.04,-219.00,7243.00,5980,20240604,-26.42,3310,20231020,32.93,5980,-26.42,20240604,3565,23.42,20240125,5980,-26.42,20240604,3310,32.93,20231020,2.26,N,048470,500,50 억,,262643,N,N,0,N,00,N
20240718,130456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,100,2,2.31,1219587670,278696,227.74,4285,4580,4120,5610,3025,4320,4376.05,2.63,0,-25159,4463,4391,4293,4221,4123,4427,4257,50,1290,500,2760,5,1,10000000,442,-20.18,0.61,12,2.79,-219.00,7243.00,5980,20240604,-26.09,3310,20231020,33.53,5980,-26.09,20240604,3565,23.98,20240125,5980,-26.09,20240604,3310,33.53,20231020,2.26,N,048470,500,50 억,,262643,N,N,0,N,00,N
20240718,120456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4365,45,2,1.04,1029531805,235690,192.60,4285,4580,4120,5610,3025,4320,4368.16,2.63,0,-20739,4463,4391,4293,4221,4123,4427,4257,50,1290,500,2760,5,1,10000000,437,-19.93,0.60,12,2.36,-219.00,7243.00,5980,20240604,-27.01,3310,20231020,31.87,5980,-27.01,20240604,3565,22.44,20240125,5980,-27.01,20240604,3310,31.87,20231020,2.26,N,048470,500,50 억,,262643,N,N,0,N,00,N
20240718,110458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4395,75,2,1.74,358847820,84082,68.71,4285,4395,4120,5610,3025,4320,4267.83,2.63,0,-1403,4463,4391,4293,4221,4123,4427,4257,50,1290,500,2760,5,1,10000000,440,-20.07,0.61,12,0.84,-219.00,7243.00,5980,20240604,-26.51,3310,20231020,32.78,5980,-26.51,20240604,3565,23.28,20240125,5980,-26.51,20240604,3310,32.78,20231020,2.26,N,048470,500,50 억,,262643,N,N,0,N,00,N
20240718,100459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,-60,5,-1.39,179440685,42627,34.83,4285,4320,4120,5610,3025,4320,4209.55,2.63,0,4242,4463,4391,4293,4221,4123,4427,4257,50,1290,500,2760,5,1,10000000,426,-19.45,0.59,12,0.43,-219.00,7243.00,5980,20240604,-28.76,3310,20231020,28.70,5980,-28.76,20240604,3565,19.50,20240125,5980,-28.76,20240604,3310,28.70,20231020,2.26,N,048470,500,50 억,,262643,N,N,0,N,00,N
20240718,090500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,-40,5,-0.93,20198315,4720,3.86,4285,4320,4260,5610,3025,4320,4279.30,2.63,0,-1657,4463,4391,4293,4221,4123,4427,4257,50,1290,500,2760,5,1,10000000,428,-19.54,0.59,12,0.05,-219.00,7243.00,5980,20240604,-28.43,3310,20231020,29.31,5980,-28.43,20240604,3565,20.06,20240125,5980,-28.43,20240604,3310,29.31,20231020,2.26,N,048470,500,50 억,,262643,N,N,0,N,00,N
20240717,160520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4320,110,2,2.61,515371685,119779,39.53,4240,4365,4195,5470,2950,4210,4302.66,2.50,0,13166,4576,4392,4286,4102,3996,4340,4050,50,1260,500,2690,5,1,10000000,432,-19.73,0.60,12,1.20,-219.00,7243.00,5980,20240604,-27.76,3310,20231020,30.51,5980,-27.76,20240604,3565,21.18,20240125,5980,-27.76,20240604,3310,30.51,20231020,2.29,N,048470,500,50 억,,249713,N,N,0,N,00,N
20240717,150522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,90,2,2.14,488497450,113539,37.47,4240,4365,4195,5470,2950,4210,4302.46,2.50,0,15095,4576,4392,4286,4102,3996,4340,4050,50,1260,500,2690,5,1,10000000,430,-19.63,0.59,12,1.14,-219.00,7243.00,5980,20240604,-28.09,3310,20231020,29.91,5980,-28.09,20240604,3565,20.62,20240125,5980,-28.09,20240604,3310,29.91,20231020,2.29,N,048470,500,50 억,,249713,N,N,0,N,00,N
20240717,140519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4320,110,2,2.61,413220085,95927,31.66,4240,4365,4195,5470,2950,4210,4307.65,2.50,0,12891,4576,4392,4286,4102,3996,4340,4050,50,1260,500,2690,5,1,10000000,432,-19.73,0.60,12,0.96,-219.00,7243.00,5980,20240604,-27.76,3310,20231020,30.51,5980,-27.76,20240604,3565,21.18,20240125,5980,-27.76,20240604,3310,30.51,20231020,2.29,N,048470,500,50 억,,249713,N,N,0,N,00,N
20240717,130518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,70,2,1.66,304346895,70830,23.38,4240,4355,4195,5470,2950,4210,4296.86,2.50,0,16536,4576,4392,4286,4102,3996,4340,4050,50,1260,500,2690,5,1,10000000,428,-19.54,0.59,12,0.71,-219.00,7243.00,5980,20240604,-28.43,3310,20231020,29.31,5980,-28.43,20240604,3565,20.06,20240125,5980,-28.43,20240604,3310,29.31,20231020,2.29,N,048470,500,50 억,,249713,N,N,0,N,00,N
20240717,120519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,100,2,2.38,274043525,63776,21.05,4240,4355,4195,5470,2950,4210,4296.97,2.50,0,15961,4576,4392,4286,4102,3996,4340,4050,50,1260,500,2690,5,1,10000000,431,-19.68,0.60,12,0.64,-219.00,7243.00,5980,20240604,-27.93,3310,20231020,30.21,5980,-27.93,20240604,3565,20.90,20240125,5980,-27.93,20240604,3310,30.21,20231020,2.29,N,048470,500,50 억,,249713,N,N,0,N,00,N
20240717,110519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4320,110,2,2.61,230952825,53796,17.75,4240,4355,4195,5470,2950,4210,4293.12,2.50,0,16182,4576,4392,4286,4102,3996,4340,4050,50,1260,500,2690,5,1,10000000,432,-19.73,0.60,12,0.54,-219.00,7243.00,5980,20240604,-27.76,3310,20231020,30.51,5980,-27.76,20240604,3565,21.18,20240125,5980,-27.76,20240604,3310,30.51,20231020,2.29,N,048470,500,50 억,,249713,N,N,0,N,00,N
20240717,100519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,50,2,1.19,153590010,35885,11.84,4240,4320,4195,5470,2950,4210,4280.06,2.50,0,12030,4576,4392,4286,4102,3996,4340,4050,50,1260,500,2690,5,1,10000000,426,-19.45,0.59,12,0.36,-219.00,7243.00,5980,20240604,-28.76,3310,20231020,28.70,5980,-28.76,20240604,3565,19.50,20240125,5980,-28.76,20240604,3310,28.70,20231020,2.29,N,048470,500,50 억,,249713,N,N,0,N,00,N
20240717,090423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,5,2,0.12,19665480,4647,1.53,4240,4240,4215,5470,2950,4210,4231.87,2.50,0,673,4576,4392,4286,4102,3996,4340,4050,50,1260,500,2690,5,1,10000000,422,-19.25,0.58,12,0.05,-219.00,7243.00,5980,20240604,-29.52,3310,20231020,27.34,5980,-29.52,20240604,3565,18.23,20240125,5980,-29.52,20240604,3310,27.34,20231020,2.29,N,048470,500,50 억,,249713,N,N,0,N,00,N
20240716,160520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,-40,5,-0.94,1306566050,301951,295.58,4250,4470,4180,5520,2975,4250,4327.31,2.34,0,14166,4380,4315,4185,4120,3990,4347,4152,50,1270,500,2720,5,1,10000000,421,-19.22,0.58,12,3.02,-219.00,7243.00,5980,20240604,-29.60,3310,20231020,27.19,5980,-29.60,20240604,3565,18.09,20240125,5980,-29.60,20240604,3310,27.19,20231020,2.27,N,048470,500,50 억,,234205,N,N,0,N,00,N
20240716,150525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,-20,5,-0.47,1259650620,290806,284.67,4250,4470,4180,5520,2975,4250,4331.61,2.34,0,14350,4380,4315,4185,4120,3990,4347,4152,50,1270,500,2720,5,1,10000000,423,-19.32,0.58,12,2.91,-219.00,7243.00,5980,20240604,-29.26,3310,20231020,27.79,5980,-29.26,20240604,3565,18.65,20240125,5980,-29.26,20240604,3310,27.79,20231020,2.27,N,048470,500,50 억,,234205,N,N,0,N,00,N
20240716,140523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,-55,5,-1.29,1208948175,278752,272.87,4250,4470,4180,5520,2975,4250,4337.03,2.34,0,13682,4380,4315,4185,4120,3990,4347,4152,50,1270,500,2720,5,1,10000000,420,-19.16,0.58,12,2.79,-219.00,7243.00,5980,20240604,-29.85,3310,20231020,26.74,5980,-29.85,20240604,3565,17.67,20240125,5980,-29.85,20240604,3310,26.74,20231020,2.27,N,048470,500,50 억,,234205,N,N,0,N,00,N
20240716,130523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,25,2,0.59,1063769465,244422,239.27,4250,4470,4220,5520,2975,4250,4352.23,2.34,0,16483,4380,4315,4185,4120,3990,4347,4152,50,1270,500,2720,5,1,10000000,428,-19.52,0.59,12,2.44,-219.00,7243.00,5980,20240604,-28.51,3310,20231020,29.15,5980,-28.51,20240604,3565,19.92,20240125,5980,-28.51,20240604,3310,29.15,20231020,2.27,N,048470,500,50 억,,234205,N,N,0,N,00,N
20240716,120522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,130,2,3.06,993624565,228149,223.34,4250,4470,4220,5520,2975,4250,4355.20,2.34,0,20881,4380,4315,4185,4120,3990,4347,4152,50,1270,500,2720,5,1,10000000,438,-20.00,0.60,12,2.28,-219.00,7243.00,5980,20240604,-26.76,3310,20231020,32.33,5980,-26.76,20240604,3565,22.86,20240125,5980,-26.76,20240604,3310,32.33,20231020,2.27,N,048470,500,50 억,,234205,N,N,0,N,00,N
20240716,110522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,140,2,3.29,839148490,192743,188.68,4250,4470,4220,5520,2975,4250,4353.77,2.34,0,14952,4380,4315,4185,4120,3990,4347,4152,50,1270,500,2720,5,1,10000000,439,-20.05,0.61,12,1.93,-219.00,7243.00,5980,20240604,-26.59,3310,20231020,32.63,5980,-26.59,20240604,3565,23.14,20240125,5980,-26.59,20240604,3310,32.63,20231020,2.27,N,048470,500,50 억,,234205,N,N,0,N,00,N
20240716,100522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4340,90,2,2.12,424003285,98215,96.14,4250,4380,4220,5520,2975,4250,4317.16,2.34,0,12815,4380,4315,4185,4120,3990,4347,4152,50,1270,500,2720,5,1,10000000,434,-19.82,0.60,12,0.98,-219.00,7243.00,5980,20240604,-27.42,3310,20231020,31.12,5980,-27.42,20240604,3565,21.74,20240125,5980,-27.42,20240604,3310,31.12,20231020,2.27,N,048470,500,50 억,,234205,N,N,0,N,00,N
20240716,090520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,0,3,0.00,13194185,3105,3.04,4250,4255,4230,5520,2975,4250,4249.31,2.34,0,-2325,4380,4315,4185,4120,3990,4347,4152,50,1270,500,2720,5,1,10000000,425,-19.41,0.59,12,0.03,-219.00,7243.00,5980,20240604,-28.93,3310,20231020,28.40,5980,-28.93,20240604,3565,19.21,20240125,5980,-28.93,20240604,3310,28.40,20231020,2.27,N,048470,500,50 억,,234205,N,N,0,N,00,N
20240715,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,200,2,4.94,424078760,101320,49.33,4075,4250,4055,5260,2835,4050,4185.05,2.11,0,23639,4343,4196,4123,3976,3903,4160,3940,50,1210,500,2590,5,1,10000000,425,-19.41,0.59,12,1.01,-219.00,7243.00,5980,20240604,-28.93,3310,20231020,28.40,5980,-28.93,20240604,3565,19.21,20240125,5980,-28.93,20240604,3310,28.40,20231020,2.31,N,048470,500,50 억,,210719,N,N,0,N,00,N
20240715,150517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,165,2,4.07,375258855,89814,43.73,4075,4240,4055,5260,2835,4050,4178.18,2.11,0,23221,4343,4196,4123,3976,3903,4160,3940,50,1210,500,2590,5,1,10000000,422,-19.25,0.58,12,0.90,-219.00,7243.00,5980,20240604,-29.52,3310,20231020,27.34,5980,-29.52,20240604,3565,18.23,20240125,5980,-29.52,20240604,3310,27.34,20231020,2.31,N,048470,500,50 억,,210719,N,N,0,N,00,N
20240715,140517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,165,2,4.07,353372530,84620,41.20,4075,4240,4055,5260,2835,4050,4175.99,2.11,0,23441,4343,4196,4123,3976,3903,4160,3940,50,1210,500,2590,5,1,10000000,422,-19.25,0.58,12,0.85,-219.00,7243.00,5980,20240604,-29.52,3310,20231020,27.34,5980,-29.52,20240604,3565,18.23,20240125,5980,-29.52,20240604,3310,27.34,20231020,2.31,N,048470,500,50 억,,210719,N,N,0,N,00,N
20240715,130517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,160,2,3.95,318010950,76215,37.10,4075,4240,4055,5260,2835,4050,4172.55,2.11,0,23177,4343,4196,4123,3976,3903,4160,3940,50,1210,500,2590,5,1,10000000,421,-19.22,0.58,12,0.76,-219.00,7243.00,5980,20240604,-29.60,3310,20231020,27.19,5980,-29.60,20240604,3565,18.09,20240125,5980,-29.60,20240604,3310,27.19,20231020,2.31,N,048470,500,50 억,,210719,N,N,0,N,00,N
20240715,120517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,145,2,3.58,255730585,61418,29.90,4075,4215,4055,5260,2835,4050,4163.77,2.11,0,20275,4343,4196,4123,3976,3903,4160,3940,50,1210,500,2590,5,1,10000000,420,-19.16,0.58,12,0.61,-219.00,7243.00,5980,20240604,-29.85,3310,20231020,26.74,5980,-29.85,20240604,3565,17.67,20240125,5980,-29.85,20240604,3310,26.74,20231020,2.31,N,048470,500,50 억,,210719,N,N,0,N,00,N
20240715,110517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,110,2,2.72,213246440,51270,24.96,4075,4215,4055,5260,2835,4050,4159.28,2.11,0,15372,4343,4196,4123,3976,3903,4160,3940,50,1210,500,2590,5,1,10000000,416,-19.00,0.57,12,0.51,-219.00,7243.00,5980,20240604,-30.43,3310,20231020,25.68,5980,-30.43,20240604,3565,16.69,20240125,5980,-30.43,20240604,3310,25.68,20231020,2.31,N,048470,500,50 억,,210719,N,N,0,N,00,N
20240715,100517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4195,145,2,3.58,174116200,41884,20.39,4075,4215,4055,5260,2835,4050,4157.11,2.11,0,14658,4343,4196,4123,3976,3903,4160,3940,50,1210,500,2590,5,1,10000000,420,-19.16,0.58,12,0.42,-219.00,7243.00,5980,20240604,-29.85,3310,20231020,26.74,5980,-29.85,20240604,3565,17.67,20240125,5980,-29.85,20240604,3310,26.74,20231020,2.31,N,048470,500,50 억,,210719,N,N,0,N,00,N
20240715,090517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,5,2,0.12,11352345,2786,1.36,4075,4115,4055,5260,2835,4050,4074.78,2.11,0,-426,4343,4196,4123,3976,3903,4160,3940,50,1210,500,2590,5,1,10000000,406,-18.52,0.56,12,0.03,-219.00,7243.00,5980,20240604,-32.19,3310,20231020,22.51,5980,-32.19,20240604,3565,13.74,20240125,5980,-32.19,20240604,3310,22.51,20231020,2.31,N,048470,500,50 억,,210719,N,N,0,N,00,N
20240712,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,-70,5,-1.70,844566595,203618,424.13,4055,4270,4050,5350,2885,4120,4147.85,2.35,0,-24552,4260,4190,4130,4060,4000,4160,4030,50,1230,500,2630,5,1,10000000,405,-18.49,0.56,12,2.04,-219.00,7243.00,5980,20240604,-32.27,3310,20231020,22.36,5980,-32.27,20240604,3565,13.60,20240125,5980,-32.27,20240604,3310,22.36,20231020,2.33,N,048470,500,50 억,,235222,N,N,0,N,00,N
20240712,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4080,-40,5,-0.97,807565615,194506,405.15,4055,4270,4050,5350,2885,4120,4151.88,2.35,0,-23582,4260,4190,4130,4060,4000,4160,4030,50,1230,500,2630,5,1,10000000,408,-18.63,0.56,12,1.95,-219.00,7243.00,5980,20240604,-31.77,3310,20231020,23.26,5980,-31.77,20240604,3565,14.45,20240125,5980,-31.77,20240604,3310,23.26,20231020,2.33,N,048470,500,50 억,,235222,N,N,0,N,00,N
20240712,140518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4085,-35,5,-0.85,781052630,187998,391.60,4055,4270,4050,5350,2885,4120,4154.58,2.35,0,-20737,4260,4190,4130,4060,4000,4160,4030,50,1230,500,2630,5,1,10000000,409,-18.65,0.56,12,1.88,-219.00,7243.00,5980,20240604,-31.69,3310,20231020,23.41,5980,-31.69,20240604,3565,14.59,20240125,5980,-31.69,20240604,3310,23.41,20231020,2.33,N,048470,500,50 억,,235222,N,N,0,N,00,N
20240712,130514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,-55,5,-1.33,761380235,183175,381.55,4055,4270,4050,5350,2885,4120,4156.57,2.35,0,-18889,4260,4190,4130,4060,4000,4160,4030,50,1230,500,2630,5,1,10000000,407,-18.56,0.56,12,1.83,-219.00,7243.00,5980,20240604,-32.02,3310,20231020,22.81,5980,-32.02,20240604,3565,14.03,20240125,5980,-32.02,20240604,3310,22.81,20231020,2.33,N,048470,500,50 억,,235222,N,N,0,N,00,N
20240712,120516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,-55,5,-1.33,743306465,178737,372.31,4055,4270,4050,5350,2885,4120,4158.66,2.35,0,-17262,4260,4190,4130,4060,4000,4160,4030,50,1230,500,2630,5,1,10000000,407,-18.56,0.56,12,1.79,-219.00,7243.00,5980,20240604,-32.02,3310,20231020,22.81,5980,-32.02,20240604,3565,14.03,20240125,5980,-32.02,20240604,3310,22.81,20231020,2.33,N,048470,500,50 억,,235222,N,N,0,N,00,N
20240712,110513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,-20,5,-0.49,669686035,160716,334.77,4055,4270,4050,5350,2885,4120,4166.89,2.35,0,-18348,4260,4190,4130,4060,4000,4160,4030,50,1230,500,2630,5,1,10000000,410,-18.72,0.57,12,1.61,-219.00,7243.00,5980,20240604,-31.44,3310,20231020,23.87,5980,-31.44,20240604,3565,15.01,20240125,5980,-31.44,20240604,3310,23.87,20231020,2.33,N,048470,500,50 억,,235222,N,N,0,N,00,N
20240712,100515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,95,2,2.31,525027800,125555,261.53,4055,4270,4050,5350,2885,4120,4181.66,2.35,0,-15967,4260,4190,4130,4060,4000,4160,4030,50,1230,500,2630,5,1,10000000,422,-19.25,0.58,12,1.26,-219.00,7243.00,5980,20240604,-29.52,3310,20231020,27.34,5980,-29.52,20240604,3565,18.23,20240125,5980,-29.52,20240604,3310,27.34,20231020,2.33,N,048470,500,50 억,,235222,N,N,0,N,00,N
20240712,090511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4075,-45,5,-1.09,45659295,11244,23.42,4055,4105,4055,5350,2885,4120,4060.77,2.35,0,3881,4260,4190,4130,4060,4000,4160,4030,50,1230,500,2630,5,1,10000000,408,-18.61,0.56,12,0.11,-219.00,7243.00,5980,20240604,-31.86,3310,20231020,23.11,5980,-31.86,20240604,3565,14.31,20240125,5980,-31.86,20240604,3310,23.11,20231020,2.33,N,048470,500,50 억,,235222,N,N,0,N,00,N
20240711,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4120,0,3,0.00,192975455,47006,97.43,4150,4200,4070,5350,2885,4120,4105.27,2.45,0,-10257,4223,4171,4118,4066,4013,4145,4040,50,1230,500,2630,5,1,10000000,412,-18.81,0.57,12,0.47,-219.00,7243.00,5980,20240604,-31.10,3310,20231020,24.47,5980,-31.10,20240604,3565,15.57,20240125,5980,-31.10,20240604,3310,24.47,20231020,2.35,N,048470,500,50 억,,245479,N,N,0,N,00,N
20240711,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,-15,5,-0.36,170199390,41466,85.94,4150,4200,4070,5350,2885,4120,4104.55,2.45,0,-8689,4223,4171,4118,4066,4013,4145,4040,50,1230,500,2630,5,1,10000000,411,-18.74,0.57,12,0.41,-219.00,7243.00,5980,20240604,-31.35,3310,20231020,24.02,5980,-31.35,20240604,3565,15.15,20240125,5980,-31.35,20240604,3310,24.02,20231020,2.35,N,048470,500,50 억,,245479,N,N,0,N,00,N
20240711,140515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4080,-40,5,-0.97,161892125,39435,81.73,4150,4200,4070,5350,2885,4120,4105.29,2.45,0,-8154,4223,4171,4118,4066,4013,4145,4040,50,1230,500,2630,5,1,10000000,408,-18.63,0.56,12,0.39,-219.00,7243.00,5980,20240604,-31.77,3310,20231020,23.26,5980,-31.77,20240604,3565,14.45,20240125,5980,-31.77,20240604,3310,23.26,20231020,2.35,N,048470,500,50 억,,245479,N,N,0,N,00,N
20240711,130513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,-15,5,-0.36,133929945,32596,67.56,4150,4200,4070,5350,2885,4120,4108.78,2.45,0,-3057,4223,4171,4118,4066,4013,4145,4040,50,1230,500,2630,5,1,10000000,411,-18.74,0.57,12,0.33,-219.00,7243.00,5980,20240604,-31.35,3310,20231020,24.02,5980,-31.35,20240604,3565,15.15,20240125,5980,-31.35,20240604,3310,24.02,20231020,2.35,N,048470,500,50 억,,245479,N,N,0,N,00,N
20240711,120513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,-15,5,-0.36,124524105,30299,62.80,4150,4200,4070,5350,2885,4120,4109.84,2.45,0,-1990,4223,4171,4118,4066,4013,4145,4040,50,1230,500,2630,5,1,10000000,411,-18.74,0.57,12,0.30,-219.00,7243.00,5980,20240604,-31.35,3310,20231020,24.02,5980,-31.35,20240604,3565,15.15,20240125,5980,-31.35,20240604,3310,24.02,20231020,2.35,N,048470,500,50 억,,245479,N,N,0,N,00,N
20240711,110512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,5,2,0.12,92063890,22367,46.36,4150,4200,4080,5350,2885,4120,4116.06,2.45,0,1772,4223,4171,4118,4066,4013,4145,4040,50,1230,500,2630,5,1,10000000,413,-18.84,0.57,12,0.22,-219.00,7243.00,5980,20240604,-31.02,3310,20231020,24.62,5980,-31.02,20240604,3565,15.71,20240125,5980,-31.02,20240604,3310,24.62,20231020,2.35,N,048470,500,50 억,,245479,N,N,0,N,00,N
20240711,100512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,-20,5,-0.49,60473375,14713,30.49,4150,4200,4080,5350,2885,4120,4110.20,2.45,0,4354,4223,4171,4118,4066,4013,4145,4040,50,1230,500,2630,5,1,10000000,410,-18.72,0.57,12,0.15,-219.00,7243.00,5980,20240604,-31.44,3310,20231020,23.87,5980,-31.44,20240604,3565,15.01,20240125,5980,-31.44,20240604,3310,23.87,20231020,2.35,N,048470,500,50 억,,245479,N,N,0,N,00,N
20240711,090510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4120,0,3,0.00,10702630,2579,5.35,4150,4200,4120,5350,2885,4120,4149.91,2.45,0,271,4223,4171,4118,4066,4013,4145,4040,50,1230,500,2630,5,1,10000000,412,-18.81,0.57,12,0.03,-219.00,7243.00,5980,20240604,-31.10,3310,20231020,24.47,5980,-31.10,20240604,3565,15.57,20240125,5980,-31.10,20240604,3310,24.47,20231020,2.35,N,048470,500,50 억,,245479,N,N,0,N,00,N
20240710,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4120,-15,5,-0.36,194300435,47253,72.13,4170,4170,4065,5370,2895,4135,4111.91,2.44,0,2159,4361,4247,4181,4067,4001,4215,4035,50,1235,500,2640,5,1,10000000,412,-18.81,0.57,12,0.47,-219.00,7243.00,5980,20240604,-31.10,3310,20231020,24.47,5980,-31.10,20240604,3565,15.57,20240125,5980,-31.10,20240604,3310,24.47,20231020,2.39,N,048470,500,50 억,,244498,N,N,0,N,00,N
20240710,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,5,2,0.12,159465720,38767,59.18,4170,4170,4065,5370,2895,4135,4113.44,2.44,0,335,4361,4247,4181,4067,4001,4215,4035,50,1235,500,2640,5,1,10000000,414,-18.90,0.57,12,0.39,-219.00,7243.00,5980,20240604,-30.77,3310,20231020,25.08,5980,-30.77,20240604,3565,16.13,20240125,5980,-30.77,20240604,3310,25.08,20231020,2.39,N,048470,500,50 억,,244498,N,N,0,N,00,N
20240710,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4120,-15,5,-0.36,138921555,33771,51.55,4170,4170,4065,5370,2895,4135,4113.63,2.44,0,-1264,4361,4247,4181,4067,4001,4215,4035,50,1235,500,2640,5,1,10000000,412,-18.81,0.57,12,0.34,-219.00,7243.00,5980,20240604,-31.10,3310,20231020,24.47,5980,-31.10,20240604,3565,15.57,20240125,5980,-31.10,20240604,3310,24.47,20231020,2.39,N,048470,500,50 억,,244498,N,N,0,N,00,N
20240710,130510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4120,-15,5,-0.36,125313230,30456,46.49,4170,4170,4065,5370,2895,4135,4114.57,2.44,0,-1863,4361,4247,4181,4067,4001,4215,4035,50,1235,500,2640,5,1,10000000,412,-18.81,0.57,12,0.30,-219.00,7243.00,5980,20240604,-31.10,3310,20231020,24.47,5980,-31.10,20240604,3565,15.57,20240125,5980,-31.10,20240604,3310,24.47,20231020,2.39,N,048470,500,50 억,,244498,N,N,0,N,00,N
20240710,120511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4120,-15,5,-0.36,73533565,17827,27.21,4170,4170,4065,5370,2895,4135,4124.84,2.44,0,-1559,4361,4247,4181,4067,4001,4215,4035,50,1235,500,2640,5,1,10000000,412,-18.81,0.57,12,0.18,-219.00,7243.00,5980,20240604,-31.10,3310,20231020,24.47,5980,-31.10,20240604,3565,15.57,20240125,5980,-31.10,20240604,3310,24.47,20231020,2.39,N,048470,500,50 억,,244498,N,N,0,N,00,N
20240710,110512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,10,2,0.24,57469770,13923,21.25,4170,4170,4065,5370,2895,4135,4127.69,2.44,0,-392,4361,4247,4181,4067,4001,4215,4035,50,1235,500,2640,5,1,10000000,415,-18.93,0.57,12,0.14,-219.00,7243.00,5980,20240604,-30.69,3310,20231020,25.23,5980,-30.69,20240604,3565,16.27,20240125,5980,-30.69,20240604,3310,25.23,20231020,2.39,N,048470,500,50 억,,244498,N,N,0,N,00,N
20240710,100508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,5,2,0.12,33765575,8191,12.50,4170,4170,4065,5370,2895,4135,4122.28,2.44,0,-103,4361,4247,4181,4067,4001,4215,4035,50,1235,500,2640,5,1,10000000,414,-18.90,0.57,12,0.08,-219.00,7243.00,5980,20240604,-30.77,3310,20231020,25.08,5980,-30.77,20240604,3565,16.13,20240125,5980,-30.77,20240604,3310,25.08,20231020,2.39,N,048470,500,50 억,,244498,N,N,0,N,00,N
20240710,090510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,10,2,0.24,9432705,2296,3.50,4170,4170,4065,5370,2895,4135,4108.32,2.44,0,-296,4361,4247,4181,4067,4001,4215,4035,50,1235,500,2640,5,1,10000000,415,-18.93,0.57,12,0.02,-219.00,7243.00,5980,20240604,-30.69,3310,20231020,25.23,5980,-30.69,20240604,3565,16.27,20240125,5980,-30.69,20240604,3310,25.23,20231020,2.39,N,048470,500,50 억,,244498,N,N,0,N,00,N
20240709,160510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-40,5,-0.96,272144255,65435,23.77,4195,4295,4115,5420,2925,4175,4159.17,2.52,0,-7724,4555,4365,4185,3995,3815,4460,4090,50,1245,500,2670,5,1,10000000,414,-18.88,0.57,12,0.65,-219.00,7243.00,5980,20240604,-30.85,3310,20231020,24.92,5980,-30.85,20240604,3565,15.99,20240125,5980,-30.85,20240604,3310,24.92,20231020,2.38,N,048470,500,50 억,,252242,N,N,0,N,00,N
20240709,150510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,-45,5,-1.08,261444865,62846,22.83,4195,4295,4115,5420,2925,4175,4160.09,2.52,0,-6673,4555,4365,4185,3995,3815,4460,4090,50,1245,500,2670,5,1,10000000,413,-18.86,0.57,12,0.63,-219.00,7243.00,5980,20240604,-30.94,3310,20231020,24.77,5980,-30.94,20240604,3565,15.85,20240125,5980,-30.94,20240604,3310,24.77,20231020,2.38,N,048470,500,50 억,,252242,N,N,0,N,00,N
20240709,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,-45,5,-1.08,247588760,59486,21.61,4195,4295,4115,5420,2925,4175,4162.13,2.52,0,-6594,4555,4365,4185,3995,3815,4460,4090,50,1245,500,2670,5,1,10000000,413,-18.86,0.57,12,0.59,-219.00,7243.00,5980,20240604,-30.94,3310,20231020,24.77,5980,-30.94,20240604,3565,15.85,20240125,5980,-30.94,20240604,3310,24.77,20231020,2.38,N,048470,500,50 억,,252242,N,N,0,N,00,N
20240709,130512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,-35,5,-0.84,225055745,54017,19.62,4195,4295,4115,5420,2925,4175,4166.39,2.52,0,-4075,4555,4365,4185,3995,3815,4460,4090,50,1245,500,2670,5,1,10000000,414,-18.90,0.57,12,0.54,-219.00,7243.00,5980,20240604,-30.77,3310,20231020,25.08,5980,-30.77,20240604,3565,16.13,20240125,5980,-30.77,20240604,3310,25.08,20231020,2.38,N,048470,500,50 억,,252242,N,N,0,N,00,N
20240709,120513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,-35,5,-0.84,202403855,48524,17.62,4195,4295,4120,5420,2925,4175,4171.21,2.52,0,-641,4555,4365,4185,3995,3815,4460,4090,50,1245,500,2670,5,1,10000000,414,-18.90,0.57,12,0.49,-219.00,7243.00,5980,20240604,-30.77,3310,20231020,25.08,5980,-30.77,20240604,3565,16.13,20240125,5980,-30.77,20240604,3310,25.08,20231020,2.38,N,048470,500,50 억,,252242,N,N,0,N,00,N
20240709,110512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,-15,5,-0.36,191806680,45961,16.69,4195,4295,4120,5420,2925,4175,4173.25,2.52,0,572,4555,4365,4185,3995,3815,4460,4090,50,1245,500,2670,5,1,10000000,416,-19.00,0.57,12,0.46,-219.00,7243.00,5980,20240604,-30.43,3310,20231020,25.68,5980,-30.43,20240604,3565,16.69,20240125,5980,-30.43,20240604,3310,25.68,20231020,2.38,N,048470,500,50 억,,252242,N,N,0,N,00,N
20240709,100511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,10,2,0.24,146530940,35020,12.72,4195,4295,4120,5420,2925,4175,4184.21,2.52,0,1288,4555,4365,4185,3995,3815,4460,4090,50,1245,500,2670,5,1,10000000,419,-19.11,0.58,12,0.35,-219.00,7243.00,5980,20240604,-30.02,3310,20231020,26.44,5980,-30.02,20240604,3565,17.39,20240125,5980,-30.02,20240604,3310,26.44,20231020,2.38,N,048470,500,50 억,,252242,N,N,0,N,00,N
20240709,090510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,-15,5,-0.36,18898420,4545,1.65,4195,4195,4120,5420,2925,4175,4158.07,2.52,0,542,4555,4365,4185,3995,3815,4460,4090,50,1245,500,2670,5,1,10000000,416,-19.00,0.57,12,0.05,-219.00,7243.00,5980,20240604,-30.43,3310,20231020,25.68,5980,-30.43,20240604,3565,16.69,20240125,5980,-30.43,20240604,3310,25.68,20231020,2.38,N,048470,500,50 억,,252242,N,N,0,N,00,N
20240708,160507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,130,2,3.21,1160417490,275041,572.22,4005,4375,4005,5250,2835,4045,4219.07,2.79,0,-26873,4195,4120,4075,4000,3955,4097,3977,50,1205,500,2580,5,1,10000000,418,-19.06,0.58,12,2.75,-219.00,7243.00,5980,20240604,-30.18,3310,20231020,26.13,5980,-30.18,20240604,3565,17.11,20240125,5980,-30.18,20240604,3310,26.13,20231020,2.39,N,048470,500,50 억,,279115,N,N,0,N,00,N
20240708,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,70,2,1.73,1101910030,260942,542.88,4005,4375,4005,5250,2835,4045,4222.82,2.79,0,-34320,4195,4120,4075,4000,3955,4097,3977,50,1205,500,2580,5,1,10000000,412,-18.79,0.57,12,2.61,-219.00,7243.00,5980,20240604,-31.19,3310,20231020,24.32,5980,-31.19,20240604,3565,15.43,20240125,5980,-31.19,20240604,3310,24.32,20231020,2.39,N,048470,500,50 억,,279115,N,N,0,N,00,N
20240708,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,85,2,2.10,94459875,23021,47.89,4005,4165,4005,5250,2835,4045,4103.20,2.79,0,7231,4195,4120,4075,4000,3955,4097,3977,50,1205,500,2580,5,1,10000000,413,-18.86,0.57,12,0.23,-219.00,7243.00,5980,20240604,-30.94,3310,20231020,24.77,5980,-30.94,20240604,3565,15.85,20240125,5980,-30.94,20240604,3310,24.77,20231020,2.39,N,048470,500,50 억,,279115,N,N,0,N,00,N
20240708,130506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,95,2,2.35,86159645,21018,43.73,4005,4165,4005,5250,2835,4045,4099.33,2.79,0,7314,4195,4120,4075,4000,3955,4097,3977,50,1205,500,2580,5,1,10000000,414,-18.90,0.57,12,0.21,-219.00,7243.00,5980,20240604,-30.77,3310,20231020,25.08,5980,-30.77,20240604,3565,16.13,20240125,5980,-30.77,20240604,3310,25.08,20231020,2.39,N,048470,500,50 억,,279115,N,N,0,N,00,N
20240708,120508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,95,2,2.35,79011085,19290,40.13,4005,4165,4005,5250,2835,4045,4095.96,2.79,0,7244,4195,4120,4075,4000,3955,4097,3977,50,1205,500,2580,5,1,10000000,414,-18.90,0.57,12,0.19,-219.00,7243.00,5980,20240604,-30.77,3310,20231020,25.08,5980,-30.77,20240604,3565,16.13,20240125,5980,-30.77,20240604,3310,25.08,20231020,2.39,N,048470,500,50 억,,279115,N,N,0,N,00,N
20240708,110506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,55,2,1.36,68764885,16805,34.96,4005,4165,4005,5250,2835,4045,4091.93,2.79,0,7668,4195,4120,4075,4000,3955,4097,3977,50,1205,500,2580,5,1,10000000,410,-18.72,0.57,12,0.17,-219.00,7243.00,5980,20240604,-31.44,3310,20231020,23.87,5980,-31.44,20240604,3565,15.01,20240125,5980,-31.44,20240604,3310,23.87,20231020,2.39,N,048470,500,50 억,,279115,N,N,0,N,00,N
20240708,100507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,80,2,1.98,57599630,14099,29.33,4005,4135,4005,5250,2835,4045,4085.37,2.79,0,8417,4195,4120,4075,4000,3955,4097,3977,50,1205,500,2580,5,1,10000000,413,-18.84,0.57,12,0.14,-219.00,7243.00,5980,20240604,-31.02,3310,20231020,24.62,5980,-31.02,20240604,3565,15.71,20240125,5980,-31.02,20240604,3310,24.62,20231020,2.39,N,048470,500,50 억,,279115,N,N,0,N,00,N
20240708,090507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,15,2,0.37,5632235,1398,2.91,4005,4080,4005,5250,2835,4045,4028.78,2.79,0,-45,4195,4120,4075,4000,3955,4097,3977,50,1205,500,2580,5,1,10000000,406,-18.54,0.56,12,0.01,-219.00,7243.00,5980,20240604,-32.11,3310,20231020,22.66,5980,-32.11,20240604,3565,13.88,20240125,5980,-32.11,20240604,3310,22.66,20231020,2.39,N,048470,500,50 억,,279115,N,N,0,N,00,N
20240705,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,-55,5,-1.34,192148215,47246,75.38,4100,4150,4030,5330,2870,4100,4067.08,2.76,0,3264,4240,4170,4130,4060,4020,4150,4040,50,1230,500,2620,5,1,10000000,405,-18.47,0.56,12,0.47,-219.00,7243.00,5980,20240604,-32.36,3310,20231020,22.21,5980,-32.36,20240604,3565,13.46,20240125,5980,-32.36,20240604,3310,22.21,20231020,2.61,N,048470,500,50 억,,275841,N,N,0,N,00,N
20240705,150507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4095,-5,5,-0.12,173720500,42699,68.13,4100,4150,4030,5330,2870,4100,4068.49,2.76,0,2050,4240,4170,4130,4060,4020,4150,4040,50,1230,500,2620,5,1,10000000,410,-18.70,0.57,12,0.43,-219.00,7243.00,5980,20240604,-31.52,3310,20231020,23.72,5980,-31.52,20240604,3565,14.87,20240125,5980,-31.52,20240604,3310,23.72,20231020,2.61,N,048470,500,50 억,,275841,N,N,0,N,00,N
20240705,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,-35,5,-0.85,137134115,33696,53.76,4100,4150,4030,5330,2870,4100,4069.74,2.76,0,-3053,4240,4170,4130,4060,4020,4150,4040,50,1230,500,2620,5,1,10000000,407,-18.56,0.56,12,0.34,-219.00,7243.00,5980,20240604,-32.02,3310,20231020,22.81,5980,-32.02,20240604,3565,14.03,20240125,5980,-32.02,20240604,3310,22.81,20231020,2.61,N,048470,500,50 억,,275841,N,N,0,N,00,N
20240705,130506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,-40,5,-0.98,118335475,29052,46.35,4100,4150,4030,5330,2870,4100,4073.23,2.76,0,-3041,4240,4170,4130,4060,4020,4150,4040,50,1230,500,2620,5,1,10000000,406,-18.54,0.56,12,0.29,-219.00,7243.00,5980,20240604,-32.11,3310,20231020,22.66,5980,-32.11,20240604,3565,13.88,20240125,5980,-32.11,20240604,3310,22.66,20231020,2.61,N,048470,500,50 억,,275841,N,N,0,N,00,N
20240705,120506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4080,-20,5,-0.49,101269600,24847,39.64,4100,4150,4030,5330,2870,4100,4075.73,2.76,0,-2352,4240,4170,4130,4060,4020,4150,4040,50,1230,500,2620,5,1,10000000,408,-18.63,0.56,12,0.25,-219.00,7243.00,5980,20240604,-31.77,3310,20231020,23.26,5980,-31.77,20240604,3565,14.45,20240125,5980,-31.77,20240604,3310,23.26,20231020,2.61,N,048470,500,50 억,,275841,N,N,0,N,00,N
20240705,110505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,-30,5,-0.73,79407770,19470,31.07,4100,4150,4030,5330,2870,4100,4078.47,2.76,0,-4056,4240,4170,4130,4060,4020,4150,4040,50,1230,500,2620,5,1,10000000,407,-18.58,0.56,12,0.19,-219.00,7243.00,5980,20240604,-31.94,3310,20231020,22.96,5980,-31.94,20240604,3565,14.17,20240125,5980,-31.94,20240604,3310,22.96,20231020,2.61,N,048470,500,50 억,,275841,N,N,0,N,00,N
20240705,100505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,5,2,0.12,38604375,9438,15.06,4100,4150,4030,5330,2870,4100,4090.31,2.76,0,-1650,4240,4170,4130,4060,4020,4150,4040,50,1230,500,2620,5,1,10000000,411,-18.74,0.57,12,0.09,-219.00,7243.00,5980,20240604,-31.35,3310,20231020,24.02,5980,-31.35,20240604,3565,15.15,20240125,5980,-31.35,20240604,3310,24.02,20231020,2.61,N,048470,500,50 억,,275841,N,N,0,N,00,N
20240705,090506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4110,10,2,0.24,285385,69,0.11,4100,4150,4100,5330,2870,4100,4136.01,2.76,0,-10,4240,4170,4130,4060,4020,4150,4040,50,1230,500,2620,5,1,10000000,411,-18.77,0.57,12,0.00,-219.00,7243.00,5980,20240604,-31.27,3310,20231020,24.17,5980,-31.27,20240604,3565,15.29,20240125,5980,-31.27,20240604,3310,24.17,20231020,2.61,N,048470,500,50 억,,275841,N,N,0,N,00,N
20240704,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,-45,5,-1.09,248478650,60252,36.90,4145,4200,4090,5380,2905,4145,4124.01,2.59,0,16230,4585,4365,4120,3900,3655,4242,3777,50,1235,500,2650,5,1,10000000,410,-18.72,0.57,12,0.60,-219.00,7243.00,5980,20240604,-31.44,3310,20231020,23.87,5980,-31.44,20240604,3565,15.01,20240125,5980,-31.44,20240604,3310,23.87,20231020,2.72,N,048470,500,50 억,,258836,N,N,0,N,00,N
20240704,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4110,-35,5,-0.84,216038885,52348,32.06,4145,4200,4090,5380,2905,4145,4126.97,2.59,0,11268,4585,4365,4120,3900,3655,4242,3777,50,1235,500,2650,5,1,10000000,411,-18.77,0.57,12,0.52,-219.00,7243.00,5980,20240604,-31.27,3310,20231020,24.17,5980,-31.27,20240604,3565,15.29,20240125,5980,-31.27,20240604,3310,24.17,20231020,2.72,N,048470,500,50 억,,258836,N,N,0,N,00,N
20240704,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,-30,5,-0.72,183162875,44343,27.16,4145,4200,4095,5380,2905,4145,4130.59,2.59,0,8285,4585,4365,4120,3900,3655,4242,3777,50,1235,500,2650,5,1,10000000,412,-18.79,0.57,12,0.44,-219.00,7243.00,5980,20240604,-31.19,3310,20231020,24.32,5980,-31.19,20240604,3565,15.43,20240125,5980,-31.19,20240604,3310,24.32,20231020,2.72,N,048470,500,50 억,,258836,N,N,0,N,00,N
20240704,130505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-10,5,-0.24,149203330,36087,22.10,4145,4200,4100,5380,2905,4145,4134.55,2.59,0,5871,4585,4365,4120,3900,3655,4242,3777,50,1235,500,2650,5,1,10000000,414,-18.88,0.57,12,0.36,-219.00,7243.00,5980,20240604,-30.85,3310,20231020,24.92,5980,-30.85,20240604,3565,15.99,20240125,5980,-30.85,20240604,3310,24.92,20231020,2.72,N,048470,500,50 억,,258836,N,N,0,N,00,N
20240704,120504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,-20,5,-0.48,137457065,33232,20.35,4145,4200,4100,5380,2905,4145,4136.29,2.59,0,4811,4585,4365,4120,3900,3655,4242,3777,50,1235,500,2650,5,1,10000000,413,-18.84,0.57,12,0.33,-219.00,7243.00,5980,20240604,-31.02,3310,20231020,24.62,5980,-31.02,20240604,3565,15.71,20240125,5980,-31.02,20240604,3310,24.62,20231020,2.72,N,048470,500,50 억,,258836,N,N,0,N,00,N
20240704,110504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,-20,5,-0.48,98317530,23723,14.53,4145,4200,4100,5380,2905,4145,4144.40,2.59,0,4433,4585,4365,4120,3900,3655,4242,3777,50,1235,500,2650,5,1,10000000,413,-18.84,0.57,12,0.24,-219.00,7243.00,5980,20240604,-31.02,3310,20231020,24.62,5980,-31.02,20240604,3565,15.71,20240125,5980,-31.02,20240604,3310,24.62,20231020,2.72,N,048470,500,50 억,,258836,N,N,0,N,00,N
20240704,100504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,35,2,0.84,60533915,14667,8.98,4145,4180,4100,5380,2905,4145,4127.22,2.59,0,5072,4585,4365,4120,3900,3655,4242,3777,50,1235,500,2650,5,1,10000000,418,-19.09,0.58,12,0.15,-219.00,7243.00,5980,20240604,-30.10,3310,20231020,26.28,5980,-30.10,20240604,3565,17.25,20240125,5980,-30.10,20240604,3310,26.28,20231020,2.72,N,048470,500,50 억,,258836,N,N,0,N,00,N
20240704,090504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,0,3,0.00,9765450,2372,1.45,4145,4145,4100,5380,2905,4145,4116.97,2.59,0,366,4585,4365,4120,3900,3655,4242,3777,50,1235,500,2650,5,1,10000000,415,-18.93,0.57,12,0.02,-219.00,7243.00,5980,20240604,-30.69,3310,20231020,25.23,5980,-30.69,20240604,3565,16.27,20240125,5980,-30.69,20240604,3310,25.23,20231020,2.72,N,048470,500,50 억,,258836,N,N,0,N,00,N
20240703,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,-155,5,-3.60,671470595,162839,137.42,4300,4340,3875,5590,3010,4300,4123.47,2.06,0,53457,4570,4435,4325,4190,4080,4380,4135,50,1290,500,2750,5,1,10000000,415,-18.93,0.57,12,1.63,-219.00,7243.00,5980,20240604,-30.69,3310,20231020,25.23,5980,-30.69,20240604,3565,16.27,20240125,5980,-30.69,20240604,3310,25.23,20231020,2.79,N,048470,500,50 억,,206085,N,N,0,N,00,N
20240703,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,-170,5,-3.95,639538710,155129,130.91,4300,4340,3875,5590,3010,4300,4122.57,2.06,0,49946,4570,4435,4325,4190,4080,4380,4135,50,1290,500,2750,5,1,10000000,413,-18.86,0.57,12,1.55,-219.00,7243.00,5980,20240604,-30.94,3310,20231020,24.77,5980,-30.94,20240604,3565,15.85,20240125,5980,-30.94,20240604,3310,24.77,20231020,2.79,N,048470,500,50 억,,206085,N,N,0,N,00,N
20240703,140504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,-140,5,-3.26,558231050,135479,114.33,4300,4340,3875,5590,3010,4300,4120.36,2.06,0,39436,4570,4435,4325,4190,4080,4380,4135,50,1290,500,2750,5,1,10000000,416,-19.00,0.57,12,1.35,-219.00,7243.00,5980,20240604,-30.43,3310,20231020,25.68,5980,-30.43,20240604,3565,16.69,20240125,5980,-30.43,20240604,3310,25.68,20231020,2.79,N,048470,500,50 억,,206085,N,N,0,N,00,N
20240703,130503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,-160,5,-3.72,497815595,120873,102.00,4300,4340,3875,5590,3010,4300,4118.43,2.06,0,32163,4570,4435,4325,4190,4080,4380,4135,50,1290,500,2750,5,1,10000000,414,-18.90,0.57,12,1.21,-219.00,7243.00,5980,20240604,-30.77,3310,20231020,25.08,5980,-30.77,20240604,3565,16.13,20240125,5980,-30.77,20240604,3310,25.08,20231020,2.79,N,048470,500,50 억,,206085,N,N,0,N,00,N
20240703,120502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,-150,5,-3.49,468075095,113697,95.95,4300,4340,3875,5590,3010,4300,4116.78,2.06,0,31414,4570,4435,4325,4190,4080,4380,4135,50,1290,500,2750,5,1,10000000,415,-18.95,0.57,12,1.14,-219.00,7243.00,5980,20240604,-30.60,3310,20231020,25.38,5980,-30.60,20240604,3565,16.41,20240125,5980,-30.60,20240604,3310,25.38,20231020,2.79,N,048470,500,50 억,,206085,N,N,0,N,00,N
20240703,110504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,-175,5,-4.07,436462500,106037,89.48,4300,4340,3875,5590,3010,4300,4116.05,2.06,0,28847,4570,4435,4325,4190,4080,4380,4135,50,1290,500,2750,5,1,10000000,413,-18.84,0.57,12,1.06,-219.00,7243.00,5980,20240604,-31.02,3310,20231020,24.62,5980,-31.02,20240604,3565,15.71,20240125,5980,-31.02,20240604,3310,24.62,20231020,2.79,N,048470,500,50 억,,206085,N,N,0,N,00,N
20240703,100504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,-155,5,-3.60,314054740,76082,64.20,4300,4340,3875,5590,3010,4300,4127.73,2.06,0,16229,4570,4435,4325,4190,4080,4380,4135,50,1290,500,2750,5,1,10000000,415,-18.93,0.57,12,0.76,-219.00,7243.00,5980,20240604,-30.69,3310,20231020,25.23,5980,-30.69,20240604,3565,16.27,20240125,5980,-30.69,20240604,3310,25.23,20231020,2.79,N,048470,500,50 억,,206085,N,N,0,N,00,N
20240703,090502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4325,25,2,0.58,8582245,1982,1.67,4300,4340,4300,5590,3010,4300,4330.87,2.06,0,-1349,4570,4435,4325,4190,4080,4380,4135,50,1290,500,2750,5,1,10000000,433,-19.75,0.60,12,0.02,-219.00,7243.00,5980,20240604,-27.68,3310,20231020,30.66,5980,-27.68,20240604,3565,21.32,20240125,5980,-27.68,20240604,3310,30.66,20231020,2.79,N,048470,500,50 억,,206085,N,N,0,N,00,N
20240702,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,-40,5,-0.92,506924625,118099,40.42,4305,4460,4215,5640,3040,4340,4292.37,1.92,0,14180,4710,4525,4430,4245,4150,4477,4197,50,1300,500,2770,5,1,10000000,430,-19.63,0.59,12,1.18,-219.00,7243.00,5980,20240604,-28.09,3310,20231020,29.91,5980,-28.09,20240604,3565,20.62,20240125,5980,-28.09,20240604,3310,29.91,20231020,2.67,N,048470,500,50 억,,191825,N,N,0,N,00,N
20240702,150501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-65,5,-1.50,446953185,104074,35.62,4305,4460,4215,5640,3040,4340,4294.57,1.92,0,4812,4710,4525,4430,4245,4150,4477,4197,50,1300,500,2770,5,1,10000000,428,-19.52,0.59,12,1.04,-219.00,7243.00,5980,20240604,-28.51,3310,20231020,29.15,5980,-28.51,20240604,3565,19.92,20240125,5980,-28.51,20240604,3310,29.15,20231020,2.67,N,048470,500,50 억,,191825,N,N,0,N,00,N
20240702,140502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,-90,5,-2.07,416203595,96860,33.15,4305,4460,4215,5640,3040,4340,4296.96,1.92,0,4061,4710,4525,4430,4245,4150,4477,4197,50,1300,500,2770,5,1,10000000,425,-19.41,0.59,12,0.97,-219.00,7243.00,5980,20240604,-28.93,3310,20231020,28.40,5980,-28.93,20240604,3565,19.21,20240125,5980,-28.93,20240604,3310,28.40,20231020,2.67,N,048470,500,50 억,,191825,N,N,0,N,00,N
20240702,130502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,-60,5,-1.38,372467020,86548,29.62,4305,4460,4250,5640,3040,4340,4303.59,1.92,0,3549,4710,4525,4430,4245,4150,4477,4197,50,1300,500,2770,5,1,10000000,428,-19.54,0.59,12,0.87,-219.00,7243.00,5980,20240604,-28.43,3310,20231020,29.31,5980,-28.43,20240604,3565,20.06,20240125,5980,-28.43,20240604,3310,29.31,20231020,2.67,N,048470,500,50 억,,191825,N,N,0,N,00,N
20240702,120503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,-85,5,-1.96,278022800,64353,22.02,4305,4460,4250,5640,3040,4340,4320.28,1.92,0,1475,4710,4525,4430,4245,4150,4477,4197,50,1300,500,2770,5,1,10000000,426,-19.43,0.59,12,0.64,-219.00,7243.00,5980,20240604,-28.85,3310,20231020,28.55,5980,-28.85,20240604,3565,19.35,20240125,5980,-28.85,20240604,3310,28.55,20231020,2.67,N,048470,500,50 억,,191825,N,N,0,N,00,N
20240702,110502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,-45,5,-1.04,213835555,49361,16.89,4305,4460,4280,5640,3040,4340,4332.07,1.92,0,1380,4710,4525,4430,4245,4150,4477,4197,50,1300,500,2770,5,1,10000000,430,-19.61,0.59,12,0.49,-219.00,7243.00,5980,20240604,-28.18,3310,20231020,29.76,5980,-28.18,20240604,3565,20.48,20240125,5980,-28.18,20240604,3310,29.76,20231020,2.67,N,048470,500,50 억,,191825,N,N,0,N,00,N
20240702,100502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4345,5,2,0.12,164013405,37759,12.92,4305,4460,4285,5640,3040,4340,4343.69,1.92,0,-2004,4710,4525,4430,4245,4150,4477,4197,50,1300,500,2770,5,1,10000000,435,-19.84,0.60,12,0.38,-219.00,7243.00,5980,20240604,-27.34,3310,20231020,31.27,5980,-27.34,20240604,3565,21.88,20240125,5980,-27.34,20240604,3310,31.27,20231020,2.67,N,048470,500,50 억,,191825,N,N,0,N,00,N
20240702,090503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4340,0,3,0.00,24766645,5735,1.96,4305,4360,4305,5640,3040,4340,4318.50,1.92,0,699,4710,4525,4430,4245,4150,4477,4197,50,1300,500,2770,5,1,10000000,434,-19.82,0.60,12,0.06,-219.00,7243.00,5980,20240604,-27.42,3310,20231020,31.12,5980,-27.42,20240604,3565,21.74,20240125,5980,-27.42,20240604,3310,31.12,20231020,2.67,N,048470,500,50 억,,191825,N,N,0,N,00,N
20240701,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4340,-275,5,-5.96,1295614615,290187,119.25,4590,4615,4335,5990,3235,4615,4465.02,2.30,0,-38579,4815,4715,4650,4550,4485,4682,4517,50,1375,500,2950,5,1,10000000,434,-19.82,0.60,12,2.90,-219.00,7243.00,5980,20240604,-27.42,3310,20231020,31.12,5980,-27.42,20240604,3565,21.74,20240125,5980,-27.42,20240604,3310,31.12,20231020,2.60,N,048470,500,50 억,,229801,N,N,0,N,00,N
20240701,150502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,-255,5,-5.53,1246943495,278983,114.64,4590,4615,4335,5990,3235,4615,4469.60,2.30,0,-42503,4815,4715,4650,4550,4485,4682,4517,50,1375,500,2950,5,1,10000000,436,-19.91,0.60,12,2.79,-219.00,7243.00,5980,20240604,-27.09,3310,20231020,31.72,5980,-27.09,20240604,3565,22.30,20240125,5980,-27.09,20240604,3310,31.72,20231020,2.60,N,048470,500,50 억,,229801,N,N,0,N,00,N
20240701,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4355,-260,5,-5.63,1185751580,264972,108.89,4590,4615,4335,5990,3235,4615,4475.01,2.30,0,-44590,4815,4715,4650,4550,4485,4682,4517,50,1375,500,2950,5,1,10000000,436,-19.89,0.60,12,2.65,-219.00,7243.00,5980,20240604,-27.17,3310,20231020,31.57,5980,-27.17,20240604,3565,22.16,20240125,5980,-27.17,20240604,3310,31.57,20231020,2.60,N,048470,500,50 억,,229801,N,N,0,N,00,N
20240701,130501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4425,-190,5,-4.12,741221290,165080,67.84,4590,4615,4410,5990,3235,4615,4490.07,2.30,0,-19066,4815,4715,4650,4550,4485,4682,4517,50,1375,500,2950,5,1,10000000,443,-20.21,0.61,12,1.65,-219.00,7243.00,5980,20240604,-26.00,3310,20231020,33.69,5980,-26.00,20240604,3565,24.12,20240125,5980,-26.00,20240604,3310,33.69,20231020,2.60,N,048470,500,50 억,,229801,N,N,0,N,00,N
20240701,120502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,-165,5,-3.58,644427690,143251,58.87,4590,4615,4440,5990,3235,4615,4498.59,2.30,0,-12220,4815,4715,4650,4550,4485,4682,4517,50,1375,500,2950,5,1,10000000,445,-20.32,0.61,12,1.43,-219.00,7243.00,5980,20240604,-25.59,3310,20231020,34.44,5980,-25.59,20240604,3565,24.82,20240125,5980,-25.59,20240604,3310,34.44,20231020,2.60,N,048470,500,50 억,,229801,N,N,0,N,00,N
20240701,110500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4525,-90,5,-1.95,524159410,116326,47.80,4590,4615,4440,5990,3235,4615,4505.95,2.30,0,-6550,4815,4715,4650,4550,4485,4682,4517,50,1375,500,2950,5,1,10000000,453,-20.66,0.62,12,1.16,-219.00,7243.00,5980,20240604,-24.33,3310,20231020,36.71,5980,-24.33,20240604,3565,26.93,20240125,5980,-24.33,20240604,3310,36.71,20231020,2.60,N,048470,500,50 억,,229801,N,N,0,N,00,N
20240701,100459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,-155,5,-3.36,383108630,85142,34.99,4590,4615,4440,5990,3235,4615,4499.64,2.30,0,-2737,4815,4715,4650,4550,4485,4682,4517,50,1375,500,2950,5,1,10000000,446,-20.37,0.62,12,0.85,-219.00,7243.00,5980,20240604,-25.42,3310,20231020,34.74,5980,-25.42,20240604,3565,25.11,20240125,5980,-25.42,20240604,3310,34.74,20231020,2.60,N,048470,500,50 억,,229801,N,N,0,N,00,N
20240701,090459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4500,-115,5,-2.49,66602410,14720,6.05,4590,4615,4500,5990,3235,4615,4524.62,2.30,0,2259,4815,4715,4650,4550,4485,4682,4517,50,1375,500,2950,5,1,10000000,450,-20.55,0.62,12,0.15,-219.00,7243.00,5980,20240604,-24.75,3310,20231020,35.95,5980,-24.75,20240604,3565,26.23,20240125,5980,-24.75,20240604,3310,35.95,20231020,2.60,N,048470,500,50 억,,229801,N,N,0,N,00,N