KissMeData/048470/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
20240830,160513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,-5,5,-0.12,72354610,17956,82.14,4030,4085,3980,5230,2825,4030,4029.55,2.72,0,-2739,4210,4120,4070,3980,3930,4095,3955,50,1200,500,2570,5,1,10000000,403,-18.38,0.56,12,0.18,-219.00,7243.00,5980,20240604,-32.69,3310,20231020,21.60,5980,-32.69,20240604,3385,18.91,20240805,5980,-32.69,20240604,3310,21.60,20231020,1.89,N,048470,500,50 억,,271947,N,N,0,N,00,N
20240830,150518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,25,2,0.62,67168135,16669,76.25,4030,4085,3980,5230,2825,4030,4029.52,2.72,0,-3909,4210,4120,4070,3980,3930,4095,3955,50,1200,500,2570,5,1,10000000,406,-18.52,0.56,12,0.17,-219.00,7243.00,5980,20240604,-32.19,3310,20231020,22.51,5980,-32.19,20240604,3385,19.79,20240805,5980,-32.19,20240604,3310,22.51,20231020,1.89,N,048470,500,50 억,,271947,N,N,0,N,00,N
20240830,140517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4040,10,2,0.25,62378215,15483,70.83,4030,4085,3980,5230,2825,4030,4028.82,2.72,0,-3934,4210,4120,4070,3980,3930,4095,3955,50,1200,500,2570,5,1,10000000,404,-18.45,0.56,12,0.15,-219.00,7243.00,5980,20240604,-32.44,3310,20231020,22.05,5980,-32.44,20240604,3385,19.35,20240805,5980,-32.44,20240604,3310,22.05,20231020,1.89,N,048470,500,50 억,,271947,N,N,0,N,00,N
20240830,130514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,5,2,0.12,37058680,9210,42.13,4030,4085,3980,5230,2825,4030,4023.74,2.72,0,-2897,4210,4120,4070,3980,3930,4095,3955,50,1200,500,2570,5,1,10000000,404,-18.42,0.56,12,0.09,-219.00,7243.00,5980,20240604,-32.53,3310,20231020,21.90,5980,-32.53,20240604,3385,19.20,20240805,5980,-32.53,20240604,3310,21.90,20231020,1.89,N,048470,500,50 억,,271947,N,N,0,N,00,N
20240830,120518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,0,3,0.00,33683725,8372,38.30,4030,4085,3980,5230,2825,4030,4023.38,2.72,0,-2178,4210,4120,4070,3980,3930,4095,3955,50,1200,500,2570,5,1,10000000,403,-18.40,0.56,12,0.08,-219.00,7243.00,5980,20240604,-32.61,3310,20231020,21.75,5980,-32.61,20240604,3385,19.05,20240805,5980,-32.61,20240604,3310,21.75,20231020,1.89,N,048470,500,50 억,,271947,N,N,0,N,00,N
20240830,110517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,-15,5,-0.37,18376850,4571,20.91,4030,4085,3980,5230,2825,4030,4020.31,2.72,0,-1747,4210,4120,4070,3980,3930,4095,3955,50,1200,500,2570,5,1,10000000,402,-18.33,0.55,12,0.05,-219.00,7243.00,5980,20240604,-32.86,3310,20231020,21.30,5980,-32.86,20240604,3385,18.61,20240805,5980,-32.86,20240604,3310,21.30,20231020,1.89,N,048470,500,50 억,,271947,N,N,0,N,00,N
20240830,100519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,0,3,0.00,15502690,3856,17.64,4030,4085,3980,5230,2825,4030,4020.41,2.72,0,-1783,4210,4120,4070,3980,3930,4095,3955,50,1200,500,2570,5,1,10000000,403,-18.40,0.56,12,0.04,-219.00,7243.00,5980,20240604,-32.61,3310,20231020,21.75,5980,-32.61,20240604,3385,19.05,20240805,5980,-32.61,20240604,3310,21.75,20231020,1.89,N,048470,500,50 억,,271947,N,N,0,N,00,N
20240830,090520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,-35,5,-0.87,1954760,487,2.23,4030,4030,3995,5230,2825,4030,4013.88,2.72,0,110,4210,4120,4070,3980,3930,4095,3955,50,1200,500,2570,5,1,10000000,400,-18.24,0.55,12,0.00,-219.00,7243.00,5980,20240604,-33.19,3310,20231020,20.69,5980,-33.19,20240604,3385,18.02,20240805,5980,-33.19,20240604,3310,20.69,20231020,1.89,N,048470,500,50 억,,271947,N,N,0,N,00,N
20240829,160519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,-55,5,-1.35,86885205,21465,75.29,4160,4160,4020,5310,2860,4085,4047.75,2.78,0,-5574,4285,4185,4130,4030,3975,4157,4002,50,1225,500,2610,5,1,10000000,403,-18.40,0.56,12,0.21,-219.00,7243.00,5980,20240604,-32.61,3310,20231020,21.75,5980,-32.61,20240604,3385,19.05,20240805,5980,-32.61,20240604,3310,21.75,20231020,1.89,N,048470,500,50 억,,277521,N,N,0,N,00,N
20240829,150525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,-40,5,-0.98,82194195,20303,71.21,4160,4160,4020,5310,2860,4085,4048.36,2.78,0,-5297,4285,4185,4130,4030,3975,4157,4002,50,1225,500,2610,5,1,10000000,405,-18.47,0.56,12,0.20,-219.00,7243.00,5980,20240604,-32.36,3310,20231020,22.21,5980,-32.36,20240604,3385,19.50,20240805,5980,-32.36,20240604,3310,22.21,20231020,1.89,N,048470,500,50 억,,277521,N,N,0,N,00,N
20240829,140526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,-25,5,-0.61,72604805,17924,62.87,4160,4160,4025,5310,2860,4085,4050.69,2.78,0,-5572,4285,4185,4130,4030,3975,4157,4002,50,1225,500,2610,5,1,10000000,406,-18.54,0.56,12,0.18,-219.00,7243.00,5980,20240604,-32.11,3310,20231020,22.66,5980,-32.11,20240604,3385,19.94,20240805,5980,-32.11,20240604,3310,22.66,20231020,1.89,N,048470,500,50 억,,277521,N,N,0,N,00,N
20240829,130527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,-20,5,-0.49,55755585,13761,48.27,4160,4160,4025,5310,2860,4085,4051.69,2.78,0,-2155,4285,4185,4130,4030,3975,4157,4002,50,1225,500,2610,5,1,10000000,407,-18.56,0.56,12,0.14,-219.00,7243.00,5980,20240604,-32.02,3310,20231020,22.81,5980,-32.02,20240604,3385,20.09,20240805,5980,-32.02,20240604,3310,22.81,20231020,1.89,N,048470,500,50 억,,277521,N,N,0,N,00,N
20240829,120523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,-25,5,-0.61,40890720,10089,35.39,4160,4160,4040,5310,2860,4085,4052.97,2.78,0,369,4285,4185,4130,4030,3975,4157,4002,50,1225,500,2610,5,1,10000000,406,-18.54,0.56,12,0.10,-219.00,7243.00,5980,20240604,-32.11,3310,20231020,22.66,5980,-32.11,20240604,3385,19.94,20240805,5980,-32.11,20240604,3310,22.66,20231020,1.89,N,048470,500,50 억,,277521,N,N,0,N,00,N
20240829,110527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,-25,5,-0.61,37942960,9364,32.84,4160,4160,4040,5310,2860,4085,4051.98,2.78,0,486,4285,4185,4130,4030,3975,4157,4002,50,1225,500,2610,5,1,10000000,406,-18.54,0.56,12,0.09,-219.00,7243.00,5980,20240604,-32.11,3310,20231020,22.66,5980,-32.11,20240604,3385,19.94,20240805,5980,-32.11,20240604,3310,22.66,20231020,1.89,N,048470,500,50 억,,277521,N,N,0,N,00,N
20240829,100523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4040,-45,5,-1.10,28352115,6997,24.54,4160,4160,4040,5310,2860,4085,4052.00,2.78,0,1819,4285,4185,4130,4030,3975,4157,4002,50,1225,500,2610,5,1,10000000,404,-18.45,0.56,12,0.07,-219.00,7243.00,5980,20240604,-32.44,3310,20231020,22.05,5980,-32.44,20240604,3385,19.35,20240805,5980,-32.44,20240604,3310,22.05,20231020,1.89,N,048470,500,50 억,,277521,N,N,0,N,00,N
20240829,090524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,-30,5,-0.73,1927310,473,1.66,4160,4160,4045,5310,2860,4085,4074.47,2.78,0,109,4285,4185,4130,4030,3975,4157,4002,50,1225,500,2610,5,1,10000000,406,-18.52,0.56,12,0.00,-219.00,7243.00,5980,20240604,-32.19,3310,20231020,22.51,5980,-32.19,20240604,3385,19.79,20240805,5980,-32.19,20240604,3310,22.51,20231020,1.89,N,048470,500,50 억,,277521,N,N,0,N,00,N
20240828,160508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4085,-85,5,-2.04,117417475,28504,93.15,4175,4230,4075,5420,2920,4170,4120.17,2.83,0,-5850,4353,4261,4158,4066,3963,4210,4015,50,1250,500,2660,5,1,10000000,409,-18.65,0.56,12,0.29,-219.00,7243.00,5980,20240604,-31.69,3310,20231020,23.41,5980,-31.69,20240604,3385,20.68,20240805,5980,-31.69,20240604,3310,23.41,20231020,1.92,N,048470,500,50 억,,283362,N,N,0,N,00,N
20240828,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,-80,5,-1.92,108727765,26378,86.20,4175,4230,4075,5420,2920,4170,4121.91,2.83,0,-5115,4353,4261,4158,4066,3963,4210,4015,50,1250,500,2660,5,1,10000000,409,-18.68,0.56,12,0.26,-219.00,7243.00,5980,20240604,-31.61,3310,20231020,23.56,5980,-31.61,20240604,3385,20.83,20240805,5980,-31.61,20240604,3310,23.56,20231020,1.92,N,048470,500,50 억,,283362,N,N,0,N,00,N
20240828,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,-70,5,-1.68,104029300,25228,82.44,4175,4230,4085,5420,2920,4170,4123.57,2.83,0,-4802,4353,4261,4158,4066,3963,4210,4015,50,1250,500,2660,5,1,10000000,410,-18.72,0.57,12,0.25,-219.00,7243.00,5980,20240604,-31.44,3310,20231020,23.87,5980,-31.44,20240604,3385,21.12,20240805,5980,-31.44,20240604,3310,23.87,20231020,1.92,N,048470,500,50 억,,283362,N,N,0,N,00,N
20240828,130513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,-55,5,-1.32,76760610,18564,60.67,4175,4230,4090,5420,2920,4170,4134.92,2.83,0,-4134,4353,4261,4158,4066,3963,4210,4015,50,1250,500,2660,5,1,10000000,412,-18.79,0.57,12,0.19,-219.00,7243.00,5980,20240604,-31.19,3310,20231020,24.32,5980,-31.19,20240604,3385,21.57,20240805,5980,-31.19,20240604,3310,24.32,20231020,1.92,N,048470,500,50 억,,283362,N,N,0,N,00,N
20240828,120509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,-30,5,-0.72,73207890,17699,57.84,4175,4230,4090,5420,2920,4170,4136.27,2.83,0,-3844,4353,4261,4158,4066,3963,4210,4015,50,1250,500,2660,5,1,10000000,414,-18.90,0.57,12,0.18,-219.00,7243.00,5980,20240604,-30.77,3310,20231020,25.08,5980,-30.77,20240604,3385,22.30,20240805,5980,-30.77,20240604,3310,25.08,20231020,1.92,N,048470,500,50 억,,283362,N,N,0,N,00,N
20240828,110511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,-25,5,-0.60,36704915,8848,28.92,4175,4230,4090,5420,2920,4170,4148.39,2.83,0,-3395,4353,4261,4158,4066,3963,4210,4015,50,1250,500,2660,5,1,10000000,415,-18.93,0.57,12,0.09,-219.00,7243.00,5980,20240604,-30.69,3310,20231020,25.23,5980,-30.69,20240604,3385,22.45,20240805,5980,-30.69,20240604,3310,25.23,20231020,1.92,N,048470,500,50 억,,283362,N,N,0,N,00,N
20240828,100533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-35,5,-0.84,27530215,6617,21.62,4175,4230,4105,5420,2920,4170,4160.53,2.83,0,-2731,4353,4261,4158,4066,3963,4210,4015,50,1250,500,2660,5,1,10000000,414,-18.88,0.57,12,0.07,-219.00,7243.00,5980,20240604,-30.85,3310,20231020,24.92,5980,-30.85,20240604,3385,22.16,20240805,5980,-30.85,20240604,3310,24.92,20231020,1.92,N,048470,500,50 억,,283362,N,N,0,N,00,N
20240828,090519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,30,2,0.72,3706580,884,2.89,4175,4230,4175,5420,2920,4170,4192.96,2.83,0,-514,4353,4261,4158,4066,3963,4210,4015,50,1250,500,2660,5,1,10000000,420,-19.18,0.58,12,0.01,-219.00,7243.00,5980,20240604,-29.77,3310,20231020,26.89,5980,-29.77,20240604,3385,24.08,20240805,5980,-29.77,20240604,3310,26.89,20231020,1.92,N,048470,500,50 억,,283362,N,N,0,N,00,N
20240827,160510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,45,2,1.09,124856005,30240,86.41,4220,4250,4055,5360,2890,4125,4128.69,2.89,0,-6116,4291,4207,4136,4052,3981,4172,4017,50,1235,500,2640,5,1,10000000,417,-19.04,0.58,12,0.30,-219.00,7243.00,5980,20240604,-30.27,3310,20231020,25.98,5980,-30.27,20240604,3385,23.19,20240805,5980,-30.27,20240604,3310,25.98,20231020,1.85,N,048470,500,50 억,,289458,N,N,0,N,00,N
20240827,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,65,2,1.58,116327385,28198,80.57,4220,4250,4055,5360,2890,4125,4125.38,2.89,0,-4327,4291,4207,4136,4052,3981,4172,4017,50,1235,500,2640,5,1,10000000,419,-19.13,0.58,12,0.28,-219.00,7243.00,5980,20240604,-29.93,3310,20231020,26.59,5980,-29.93,20240604,3385,23.78,20240805,5980,-29.93,20240604,3310,26.59,20231020,1.85,N,048470,500,50 억,,289458,N,N,0,N,00,N
20240827,140513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,15,2,0.36,93977675,22776,65.08,4220,4250,4055,5360,2890,4125,4126.17,2.89,0,-4208,4291,4207,4136,4052,3981,4172,4017,50,1235,500,2640,5,1,10000000,414,-18.90,0.57,12,0.23,-219.00,7243.00,5980,20240604,-30.77,3310,20231020,25.08,5980,-30.77,20240604,3385,22.30,20240805,5980,-30.77,20240604,3310,25.08,20231020,1.85,N,048470,500,50 억,,289458,N,N,0,N,00,N
20240827,130514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,0,3,0.00,90251620,21874,62.50,4220,4250,4055,5360,2890,4125,4125.98,2.89,0,-4165,4291,4207,4136,4052,3981,4172,4017,50,1235,500,2640,5,1,10000000,413,-18.84,0.57,12,0.22,-219.00,7243.00,5980,20240604,-31.02,3310,20231020,24.62,5980,-31.02,20240604,3385,21.86,20240805,5980,-31.02,20240604,3310,24.62,20231020,1.85,N,048470,500,50 억,,289458,N,N,0,N,00,N
20240827,120516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4105,-20,5,-0.48,74252110,18006,51.45,4220,4250,4055,5360,2890,4125,4123.74,2.89,0,-3289,4291,4207,4136,4052,3981,4172,4017,50,1235,500,2640,5,1,10000000,411,-18.74,0.57,12,0.18,-219.00,7243.00,5980,20240604,-31.35,3310,20231020,24.02,5980,-31.35,20240604,3385,21.27,20240805,5980,-31.35,20240604,3310,24.02,20231020,1.85,N,048470,500,50 억,,289458,N,N,0,N,00,N
20240827,110512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,-10,5,-0.24,64714145,15686,44.82,4220,4250,4055,5360,2890,4125,4125.60,2.89,0,-3279,4291,4207,4136,4052,3981,4172,4017,50,1235,500,2640,5,1,10000000,412,-18.79,0.57,12,0.16,-219.00,7243.00,5980,20240604,-31.19,3310,20231020,24.32,5980,-31.19,20240604,3385,21.57,20240805,5980,-31.19,20240604,3310,24.32,20231020,1.85,N,048470,500,50 억,,289458,N,N,0,N,00,N
20240827,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,-35,5,-0.85,44008035,10620,30.35,4220,4250,4070,5360,2890,4125,4143.88,2.89,0,-4079,4291,4207,4136,4052,3981,4172,4017,50,1235,500,2640,5,1,10000000,409,-18.68,0.56,12,0.11,-219.00,7243.00,5980,20240604,-31.61,3310,20231020,23.56,5980,-31.61,20240604,3385,20.83,20240805,5980,-31.61,20240604,3310,23.56,20231020,1.85,N,048470,500,50 억,,289458,N,N,0,N,00,N
20240827,090510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,90,2,2.18,17035155,4044,11.56,4220,4250,4125,5360,2890,4125,4212.45,2.89,0,-1118,4291,4207,4136,4052,3981,4172,4017,50,1235,500,2640,5,1,10000000,422,-19.25,0.58,12,0.04,-219.00,7243.00,5980,20240604,-29.52,3310,20231020,27.34,5980,-29.52,20240604,3385,24.52,20240805,5980,-29.52,20240604,3310,27.34,20231020,1.85,N,048470,500,50 억,,289458,N,N,0,N,00,N
20240826,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,-40,5,-0.96,143104165,34719,58.12,4160,4220,4065,5410,2920,4165,4121.78,2.99,0,-8762,4341,4252,4126,4037,3911,4297,4082,50,1245,500,2660,5,1,10000000,413,-18.84,0.57,12,0.35,-219.00,7243.00,5980,20240604,-31.02,3310,20231020,24.62,5980,-31.02,20240604,3385,21.86,20240805,5980,-31.02,20240604,3310,24.62,20231020,1.90,N,048470,500,50 억,,298571,N,N,0,N,00,N
20240826,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,-40,5,-0.96,136818630,33188,55.56,4160,4220,4065,5410,2920,4165,4122.53,2.99,0,-9543,4341,4252,4126,4037,3911,4297,4082,50,1245,500,2660,5,1,10000000,413,-18.84,0.57,12,0.33,-219.00,7243.00,5980,20240604,-31.02,3310,20231020,24.62,5980,-31.02,20240604,3385,21.86,20240805,5980,-31.02,20240604,3310,24.62,20231020,1.90,N,048470,500,50 억,,298571,N,N,0,N,00,N
20240826,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-30,5,-0.72,135220980,32801,54.91,4160,4220,4065,5410,2920,4165,4122.47,2.99,0,-9543,4341,4252,4126,4037,3911,4297,4082,50,1245,500,2660,5,1,10000000,414,-18.88,0.57,12,0.33,-219.00,7243.00,5980,20240604,-30.85,3310,20231020,24.92,5980,-30.85,20240604,3385,22.16,20240805,5980,-30.85,20240604,3310,24.92,20231020,1.90,N,048470,500,50 억,,298571,N,N,0,N,00,N
20240826,130513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-30,5,-0.72,114022145,27668,46.32,4160,4220,4065,5410,2920,4165,4121.08,2.99,0,-5765,4341,4252,4126,4037,3911,4297,4082,50,1245,500,2660,5,1,10000000,414,-18.88,0.57,12,0.28,-219.00,7243.00,5980,20240604,-30.85,3310,20231020,24.92,5980,-30.85,20240604,3385,22.16,20240805,5980,-30.85,20240604,3310,24.92,20231020,1.90,N,048470,500,50 억,,298571,N,N,0,N,00,N
20240826,120508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,-35,5,-0.84,78419780,19029,31.86,4160,4220,4065,5410,2920,4165,4121.07,2.99,0,-4309,4341,4252,4126,4037,3911,4297,4082,50,1245,500,2660,5,1,10000000,413,-18.86,0.57,12,0.19,-219.00,7243.00,5980,20240604,-30.94,3310,20231020,24.77,5980,-30.94,20240604,3385,22.01,20240805,5980,-30.94,20240604,3310,24.77,20231020,1.90,N,048470,500,50 억,,298571,N,N,0,N,00,N
20240826,110509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,-35,5,-0.84,50592625,12267,20.54,4160,4220,4065,5410,2920,4165,4124.29,2.99,0,-2604,4341,4252,4126,4037,3911,4297,4082,50,1245,500,2660,5,1,10000000,413,-18.86,0.57,12,0.12,-219.00,7243.00,5980,20240604,-30.94,3310,20231020,24.77,5980,-30.94,20240604,3385,22.01,20240805,5980,-30.94,20240604,3310,24.77,20231020,1.90,N,048470,500,50 억,,298571,N,N,0,N,00,N
20240826,100511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-30,5,-0.72,39526985,9579,16.04,4160,4220,4065,5410,2920,4165,4126.42,2.99,0,-2459,4341,4252,4126,4037,3911,4297,4082,50,1245,500,2660,5,1,10000000,414,-18.88,0.57,12,0.10,-219.00,7243.00,5980,20240604,-30.85,3310,20231020,24.92,5980,-30.85,20240604,3385,22.16,20240805,5980,-30.85,20240604,3310,24.92,20231020,1.90,N,048470,500,50 억,,298571,N,N,0,N,00,N
20240826,090509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4150,-15,5,-0.36,12458405,2990,5.01,4160,4220,4150,5410,2920,4165,4166.69,2.99,0,-19,4341,4252,4126,4037,3911,4297,4082,50,1245,500,2660,5,1,10000000,415,-18.95,0.57,12,0.03,-219.00,7243.00,5980,20240604,-30.60,3310,20231020,25.38,5980,-30.60,20240604,3385,22.60,20240805,5980,-30.60,20240604,3310,25.38,20231020,1.90,N,048470,500,50 억,,298571,N,N,0,N,00,N
20240823,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,115,2,2.84,243307955,59079,119.26,4000,4215,4000,5260,2835,4050,4118.23,3.05,0,-6205,4233,4141,4083,3991,3933,4112,3962,50,1210,500,2590,5,1,10000000,417,-19.02,0.58,12,0.59,-219.00,7243.00,5980,20240604,-30.35,3310,20231020,25.83,5980,-30.35,20240604,3385,23.04,20240805,5980,-30.35,20240604,3310,25.83,20231020,1.91,N,048470,500,50 억,,304775,N,N,0,N,00,N
20240823,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,75,2,1.85,219891620,53454,107.91,4000,4215,4000,5260,2835,4050,4113.66,3.05,0,-5806,4233,4141,4083,3991,3933,4112,3962,50,1210,500,2590,5,1,10000000,413,-18.84,0.57,12,0.53,-219.00,7243.00,5980,20240604,-31.02,3310,20231020,24.62,5980,-31.02,20240604,3385,21.86,20240805,5980,-31.02,20240604,3310,24.62,20231020,1.91,N,048470,500,50 억,,304775,N,N,0,N,00,N
20240823,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,95,2,2.35,185676815,45177,91.20,4000,4215,4000,5260,2835,4050,4109.99,3.05,0,-5651,4233,4141,4083,3991,3933,4112,3962,50,1210,500,2590,5,1,10000000,415,-18.93,0.57,12,0.45,-219.00,7243.00,5980,20240604,-30.69,3310,20231020,25.23,5980,-30.69,20240604,3385,22.45,20240805,5980,-30.69,20240604,3310,25.23,20231020,1.91,N,048470,500,50 억,,304775,N,N,0,N,00,N
20240823,130509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,120,2,2.96,177802630,43278,87.37,4000,4215,4000,5260,2835,4050,4108.38,3.05,0,-5211,4233,4141,4083,3991,3933,4112,3962,50,1210,500,2590,5,1,10000000,417,-19.04,0.58,12,0.43,-219.00,7243.00,5980,20240604,-30.27,3310,20231020,25.98,5980,-30.27,20240604,3385,23.19,20240805,5980,-30.27,20240604,3310,25.98,20231020,1.91,N,048470,500,50 억,,304775,N,N,0,N,00,N
20240823,120507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,85,2,2.10,172734195,42061,84.91,4000,4215,4000,5260,2835,4050,4106.75,3.05,0,-5256,4233,4141,4083,3991,3933,4112,3962,50,1210,500,2590,5,1,10000000,414,-18.88,0.57,12,0.42,-219.00,7243.00,5980,20240604,-30.85,3310,20231020,24.92,5980,-30.85,20240604,3385,22.16,20240805,5980,-30.85,20240604,3310,24.92,20231020,1.91,N,048470,500,50 억,,304775,N,N,0,N,00,N
20240823,110508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,65,2,1.60,146859145,35845,72.36,4000,4215,4000,5260,2835,4050,4097.06,3.05,0,-2055,4233,4141,4083,3991,3933,4112,3962,50,1210,500,2590,5,1,10000000,412,-18.79,0.57,12,0.36,-219.00,7243.00,5980,20240604,-31.19,3310,20231020,24.32,5980,-31.19,20240604,3385,21.57,20240805,5980,-31.19,20240604,3310,24.32,20231020,1.91,N,048470,500,50 억,,304775,N,N,0,N,00,N
20240823,100508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,80,2,1.98,108737850,26560,53.62,4000,4215,4000,5260,2835,4050,4094.05,3.05,0,-276,4233,4141,4083,3991,3933,4112,3962,50,1210,500,2590,5,1,10000000,413,-18.86,0.57,12,0.27,-219.00,7243.00,5980,20240604,-30.94,3310,20231020,24.77,5980,-30.94,20240604,3385,22.01,20240805,5980,-30.94,20240604,3310,24.77,20231020,1.91,N,048470,500,50 억,,304775,N,N,0,N,00,N
20240823,090509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4040,-10,5,-0.25,6059865,1510,3.05,4000,4050,4000,5260,2835,4050,4013.16,3.05,0,310,4233,4141,4083,3991,3933,4112,3962,50,1210,500,2590,5,1,10000000,404,-18.45,0.56,12,0.02,-219.00,7243.00,5980,20240604,-32.44,3310,20231020,22.05,5980,-32.44,20240604,3385,19.35,20240805,5980,-32.44,20240604,3310,22.05,20231020,1.91,N,048470,500,50 억,,304775,N,N,0,N,00,N
20240822,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,-120,5,-2.88,201275680,49293,93.27,4135,4175,4025,5420,2920,4170,4083.25,3.06,0,-1370,4313,4241,4148,4076,3983,4277,4112,50,1250,500,2660,5,1,10000000,405,-18.49,0.56,12,0.49,-219.00,7243.00,5980,20240604,-32.27,3310,20231020,22.36,5980,-32.27,20240604,3385,19.65,20240805,5980,-32.27,20240604,3310,22.36,20231020,1.89,N,048470,500,50 억,,306148,N,N,0,N,00,N
20240822,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,-110,5,-2.64,193628230,47405,89.70,4135,4175,4025,5420,2920,4170,4084.55,3.06,0,-1874,4313,4241,4148,4076,3983,4277,4112,50,1250,500,2660,5,1,10000000,406,-18.54,0.56,12,0.47,-219.00,7243.00,5980,20240604,-32.11,3310,20231020,22.66,5980,-32.11,20240604,3385,19.94,20240805,5980,-32.11,20240604,3310,22.66,20231020,1.89,N,048470,500,50 억,,306148,N,N,0,N,00,N
20240822,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4110,-60,5,-1.44,149199560,36461,68.99,4135,4175,4025,5420,2920,4170,4092.03,3.06,0,-4146,4313,4241,4148,4076,3983,4277,4112,50,1250,500,2660,5,1,10000000,411,-18.77,0.57,12,0.36,-219.00,7243.00,5980,20240604,-31.27,3310,20231020,24.17,5980,-31.27,20240604,3385,21.42,20240805,5980,-31.27,20240604,3310,24.17,20231020,1.89,N,048470,500,50 억,,306148,N,N,0,N,00,N
20240822,130509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,-110,5,-2.64,131649105,32149,60.83,4135,4175,4025,5420,2920,4170,4094.97,3.06,0,-6067,4313,4241,4148,4076,3983,4277,4112,50,1250,500,2660,5,1,10000000,406,-18.54,0.56,12,0.32,-219.00,7243.00,5980,20240604,-32.11,3310,20231020,22.66,5980,-32.11,20240604,3385,19.94,20240805,5980,-32.11,20240604,3310,22.66,20231020,1.89,N,048470,500,50 억,,306148,N,N,0,N,00,N
20240822,120513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,-115,5,-2.76,125667490,30671,58.04,4135,4175,4025,5420,2920,4170,4097.27,3.06,0,-6263,4313,4241,4148,4076,3983,4277,4112,50,1250,500,2660,5,1,10000000,406,-18.52,0.56,12,0.31,-219.00,7243.00,5980,20240604,-32.19,3310,20231020,22.51,5980,-32.19,20240604,3385,19.79,20240805,5980,-32.19,20240604,3310,22.51,20231020,1.89,N,048470,500,50 억,,306148,N,N,0,N,00,N
20240822,110507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,-70,5,-1.68,99349855,24168,45.73,4135,4175,4100,5420,2920,4170,4110.80,3.06,0,-8030,4313,4241,4148,4076,3983,4277,4112,50,1250,500,2660,5,1,10000000,410,-18.72,0.57,12,0.24,-219.00,7243.00,5980,20240604,-31.44,3310,20231020,23.87,5980,-31.44,20240604,3385,21.12,20240805,5980,-31.44,20240604,3310,23.87,20231020,1.89,N,048470,500,50 억,,306148,N,N,0,N,00,N
20240822,100507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,-5,5,-0.12,18303585,4410,8.34,4135,4175,4120,5420,2920,4170,4150.47,3.06,0,-2694,4313,4241,4148,4076,3983,4277,4112,50,1250,500,2660,5,1,10000000,417,-19.02,0.58,12,0.04,-219.00,7243.00,5980,20240604,-30.35,3310,20231020,25.83,5980,-30.35,20240604,3385,23.04,20240805,5980,-30.35,20240604,3310,25.83,20231020,1.89,N,048470,500,50 억,,306148,N,N,0,N,00,N
20240822,090508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,0,3,0.00,2222720,535,1.01,4135,4170,4130,5420,2920,4170,4154.62,3.06,0,48,4313,4241,4148,4076,3983,4277,4112,50,1250,500,2660,5,1,10000000,417,-19.04,0.58,12,0.01,-219.00,7243.00,5980,20240604,-30.27,3310,20231020,25.98,5980,-30.27,20240604,3385,23.19,20240805,5980,-30.27,20240604,3310,25.98,20231020,1.89,N,048470,500,50 억,,306148,N,N,0,N,00,N
20240821,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,25,2,0.60,217939045,52784,101.25,4060,4220,4055,5380,2905,4145,4128.88,3.11,0,-5244,4278,4211,4133,4066,3988,4245,4100,50,1235,500,2650,5,1,10000000,417,-19.04,0.58,12,0.53,-219.00,7243.00,5980,20240604,-30.27,3310,20231020,25.98,5980,-30.27,20240604,3385,23.19,20240805,5980,-30.27,20240604,3310,25.98,20231020,1.96,N,048470,500,50 억,,311450,N,N,0,N,00,N
20240821,150510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,15,2,0.36,206454925,50026,95.96,4060,4220,4055,5380,2905,4145,4126.95,3.11,0,-6100,4278,4211,4133,4066,3988,4245,4100,50,1235,500,2650,5,1,10000000,416,-19.00,0.57,12,0.50,-219.00,7243.00,5980,20240604,-30.43,3310,20231020,25.68,5980,-30.43,20240604,3385,22.90,20240805,5980,-30.43,20240604,3310,25.68,20231020,1.96,N,048470,500,50 억,,311450,N,N,0,N,00,N
20240821,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4155,10,2,0.24,196429545,47618,91.34,4060,4220,4055,5380,2905,4145,4125.11,3.11,0,-6872,4278,4211,4133,4066,3988,4245,4100,50,1235,500,2650,5,1,10000000,416,-18.97,0.57,12,0.48,-219.00,7243.00,5980,20240604,-30.52,3310,20231020,25.53,5980,-30.52,20240604,3385,22.75,20240805,5980,-30.52,20240604,3310,25.53,20231020,1.96,N,048470,500,50 억,,311450,N,N,0,N,00,N
20240821,130510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4165,20,2,0.48,183252610,44439,85.24,4060,4220,4055,5380,2905,4145,4123.69,3.11,0,-6671,4278,4211,4133,4066,3988,4245,4100,50,1235,500,2650,5,1,10000000,417,-19.02,0.58,12,0.44,-219.00,7243.00,5980,20240604,-30.35,3310,20231020,25.83,5980,-30.35,20240604,3385,23.04,20240805,5980,-30.35,20240604,3310,25.83,20231020,1.96,N,048470,500,50 억,,311450,N,N,0,N,00,N
20240821,120511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-10,5,-0.24,120396380,29362,56.32,4060,4155,4055,5380,2905,4145,4100.41,3.11,0,-5356,4278,4211,4133,4066,3988,4245,4100,50,1235,500,2650,5,1,10000000,414,-18.88,0.57,12,0.29,-219.00,7243.00,5980,20240604,-30.85,3310,20231020,24.92,5980,-30.85,20240604,3385,22.16,20240805,5980,-30.85,20240604,3310,24.92,20231020,1.96,N,048470,500,50 억,,311450,N,N,0,N,00,N
20240821,110506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,-45,5,-1.09,96875010,23652,45.37,4060,4125,4055,5380,2905,4145,4095.85,3.11,0,-6842,4278,4211,4133,4066,3988,4245,4100,50,1235,500,2650,5,1,10000000,410,-18.72,0.57,12,0.24,-219.00,7243.00,5980,20240604,-31.44,3310,20231020,23.87,5980,-31.44,20240604,3385,21.12,20240805,5980,-31.44,20240604,3310,23.87,20231020,1.96,N,048470,500,50 억,,311450,N,N,0,N,00,N
20240821,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4110,-35,5,-0.84,43828205,10741,20.60,4060,4125,4055,5380,2905,4145,4080.46,3.11,0,1519,4278,4211,4133,4066,3988,4245,4100,50,1235,500,2650,5,1,10000000,411,-18.77,0.57,12,0.11,-219.00,7243.00,5980,20240604,-31.27,3310,20231020,24.17,5980,-31.27,20240604,3385,21.42,20240805,5980,-31.27,20240604,3310,24.17,20231020,1.96,N,048470,500,50 억,,311450,N,N,0,N,00,N
20240821,090507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,-55,5,-1.33,14812480,3646,6.99,4060,4110,4055,5380,2905,4145,4062.67,3.11,0,581,4278,4211,4133,4066,3988,4245,4100,50,1235,500,2650,5,1,10000000,409,-18.68,0.56,12,0.04,-219.00,7243.00,5980,20240604,-31.61,3310,20231020,23.56,5980,-31.61,20240604,3385,20.83,20240805,5980,-31.61,20240604,3310,23.56,20231020,1.96,N,048470,500,50 억,,311450,N,N,0,N,00,N
20240820,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,100,2,2.47,214537110,52036,156.22,4055,4200,4055,5250,2835,4045,4122.86,2.99,0,11886,4175,4110,4035,3970,3895,4072,3932,50,1205,500,2580,5,1,10000000,415,-18.93,0.57,12,0.52,-219.00,7243.00,5980,20240604,-30.69,3310,20231020,25.23,5980,-30.69,20240604,3385,22.45,20240805,5980,-30.69,20240604,3310,25.23,20231020,1.98,N,048470,500,50 억,,299427,N,N,0,N,00,N
20240820,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,70,2,1.73,211920765,51401,154.32,4055,4200,4055,5250,2835,4045,4122.89,2.99,0,11883,4175,4110,4035,3970,3895,4072,3932,50,1205,500,2580,5,1,10000000,412,-18.79,0.57,12,0.51,-219.00,7243.00,5980,20240604,-31.19,3310,20231020,24.32,5980,-31.19,20240604,3385,21.57,20240805,5980,-31.19,20240604,3310,24.32,20231020,1.98,N,048470,500,50 억,,299427,N,N,0,N,00,N
20240820,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,70,2,1.73,165636390,40100,120.39,4055,4200,4055,5250,2835,4045,4130.58,2.99,0,7187,4175,4110,4035,3970,3895,4072,3932,50,1205,500,2580,5,1,10000000,412,-18.79,0.57,12,0.40,-219.00,7243.00,5980,20240604,-31.19,3310,20231020,24.32,5980,-31.19,20240604,3385,21.57,20240805,5980,-31.19,20240604,3310,24.32,20231020,1.98,N,048470,500,50 억,,299427,N,N,0,N,00,N
20240820,130507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,85,2,2.10,139702380,33772,101.39,4055,4200,4055,5250,2835,4045,4136.63,2.99,0,6473,4175,4110,4035,3970,3895,4072,3932,50,1205,500,2580,5,1,10000000,413,-18.86,0.57,12,0.34,-219.00,7243.00,5980,20240604,-30.94,3310,20231020,24.77,5980,-30.94,20240604,3385,22.01,20240805,5980,-30.94,20240604,3310,24.77,20231020,1.98,N,048470,500,50 억,,299427,N,N,0,N,00,N
20240820,120507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,90,2,2.22,131611455,31812,95.51,4055,4200,4055,5250,2835,4045,4137.16,2.99,0,6287,4175,4110,4035,3970,3895,4072,3932,50,1205,500,2580,5,1,10000000,414,-18.88,0.57,12,0.32,-219.00,7243.00,5980,20240604,-30.85,3310,20231020,24.92,5980,-30.85,20240604,3385,22.16,20240805,5980,-30.85,20240604,3310,24.92,20231020,1.98,N,048470,500,50 억,,299427,N,N,0,N,00,N
20240820,110503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,85,2,2.10,120302005,29064,87.26,4055,4200,4055,5250,2835,4045,4139.21,2.99,0,4960,4175,4110,4035,3970,3895,4072,3932,50,1205,500,2580,5,1,10000000,413,-18.86,0.57,12,0.29,-219.00,7243.00,5980,20240604,-30.94,3310,20231020,24.77,5980,-30.94,20240604,3385,22.01,20240805,5980,-30.94,20240604,3310,24.77,20231020,1.98,N,048470,500,50 억,,299427,N,N,0,N,00,N
20240820,100502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,80,2,1.98,106212855,25646,76.99,4055,4200,4055,5250,2835,4045,4141.50,2.99,0,4792,4175,4110,4035,3970,3895,4072,3932,50,1205,500,2580,5,1,10000000,413,-18.84,0.57,12,0.26,-219.00,7243.00,5980,20240604,-31.02,3310,20231020,24.62,5980,-31.02,20240604,3385,21.86,20240805,5980,-31.02,20240604,3310,24.62,20231020,1.98,N,048470,500,50 억,,299427,N,N,0,N,00,N
20240820,090504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,55,2,1.36,12182205,2953,8.87,4055,4190,4055,5250,2835,4045,4125.37,2.99,0,-818,4175,4110,4035,3970,3895,4072,3932,50,1205,500,2580,5,1,10000000,410,-18.72,0.57,12,0.03,-219.00,7243.00,5980,20240604,-31.44,3310,20231020,23.87,5980,-31.44,20240604,3385,21.12,20240805,5980,-31.44,20240604,3310,23.87,20231020,1.98,N,048470,500,50 억,,299427,N,N,0,N,00,N
20240819,160456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,-55,5,-1.34,133710485,33207,73.89,4100,4100,3960,5330,2870,4100,4026.58,2.93,0,6481,4320,4210,4145,4035,3970,4177,4002,50,1230,500,2620,5,1,10000000,405,-18.47,0.56,12,0.33,-219.00,7243.00,5980,20240604,-32.36,3310,20231020,22.21,5980,-32.36,20240604,3385,19.50,20240805,5980,-32.36,20240604,3310,22.21,20231020,1.83,N,048470,500,50 억,,292855,N,N,0,N,00,N
20240819,150501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,-30,5,-0.73,130829915,32495,72.30,4100,4100,3960,5330,2870,4100,4026.16,2.93,0,6344,4320,4210,4145,4035,3970,4177,4002,50,1230,500,2620,5,1,10000000,407,-18.58,0.56,12,0.32,-219.00,7243.00,5980,20240604,-31.94,3310,20231020,22.96,5980,-31.94,20240604,3385,20.24,20240805,5980,-31.94,20240604,3310,22.96,20231020,1.83,N,048470,500,50 억,,292855,N,N,0,N,00,N
20240819,140504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4030,-70,5,-1.71,107879635,26796,59.62,4100,4100,3960,5330,2870,4100,4025.96,2.93,0,2562,4320,4210,4145,4035,3970,4177,4002,50,1230,500,2620,5,1,10000000,403,-18.40,0.56,12,0.27,-219.00,7243.00,5980,20240604,-32.61,3310,20231020,21.75,5980,-32.61,20240604,3385,19.05,20240805,5980,-32.61,20240604,3310,21.75,20231020,1.83,N,048470,500,50 억,,292855,N,N,0,N,00,N
20240819,130501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,-40,5,-0.98,105901225,26304,58.53,4100,4100,3960,5330,2870,4100,4026.05,2.93,0,2592,4320,4210,4145,4035,3970,4177,4002,50,1230,500,2620,5,1,10000000,406,-18.54,0.56,12,0.26,-219.00,7243.00,5980,20240604,-32.11,3310,20231020,22.66,5980,-32.11,20240604,3385,19.94,20240805,5980,-32.11,20240604,3310,22.66,20231020,1.83,N,048470,500,50 억,,292855,N,N,0,N,00,N
20240819,120500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4020,-80,5,-1.95,95088650,23609,52.53,4100,4100,3960,5330,2870,4100,4027.64,2.93,0,380,4320,4210,4145,4035,3970,4177,4002,50,1230,500,2620,5,1,10000000,402,-18.36,0.56,12,0.24,-219.00,7243.00,5980,20240604,-32.78,3310,20231020,21.45,5980,-32.78,20240604,3385,18.76,20240805,5980,-32.78,20240604,3310,21.45,20231020,1.83,N,048470,500,50 억,,292855,N,N,0,N,00,N
20240819,110502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,-50,5,-1.22,42858585,10590,23.56,4100,4100,4020,5330,2870,4100,4047.08,2.93,0,950,4320,4210,4145,4035,3970,4177,4002,50,1230,500,2620,5,1,10000000,405,-18.49,0.56,12,0.11,-219.00,7243.00,5980,20240604,-32.27,3310,20231020,22.36,5980,-32.27,20240604,3385,19.65,20240805,5980,-32.27,20240604,3310,22.36,20231020,1.83,N,048470,500,50 억,,292855,N,N,0,N,00,N
20240819,100501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4055,-45,5,-1.10,28385955,7021,15.62,4100,4100,4020,5330,2870,4100,4043.01,2.93,0,2356,4320,4210,4145,4035,3970,4177,4002,50,1230,500,2620,5,1,10000000,406,-18.52,0.56,12,0.07,-219.00,7243.00,5980,20240604,-32.19,3310,20231020,22.51,5980,-32.19,20240604,3385,19.79,20240805,5980,-32.19,20240604,3310,22.51,20231020,1.83,N,048470,500,50 억,,292855,N,N,0,N,00,N
20240819,090502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,-55,5,-1.34,6381295,1575,3.50,4100,4100,4045,5330,2870,4100,4051.62,2.93,0,1480,4320,4210,4145,4035,3970,4177,4002,50,1230,500,2620,5,1,10000000,405,-18.47,0.56,12,0.02,-219.00,7243.00,5980,20240604,-32.36,3310,20231020,22.21,5980,-32.36,20240604,3385,19.50,20240805,5980,-32.36,20240604,3310,22.21,20231020,1.83,N,048470,500,50 억,,292855,N,N,0,N,00,N
20240816,160456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,-70,5,-1.68,185702995,44845,81.46,4180,4255,4080,5420,2920,4170,4141.00,3.04,0,-11043,4340,4255,4105,4020,3870,4297,4062,50,1250,500,2660,5,1,10000000,410,-18.72,0.57,12,0.45,-219.00,7243.00,5980,20240604,-31.44,3310,20231020,23.87,5980,-31.44,20240604,3385,21.12,20240805,5980,-31.44,20240604,3310,23.87,20231020,1.83,N,048470,500,50 억,,304012,N,N,0,N,00,N
20240816,150500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4085,-85,5,-2.04,166857665,40235,73.08,4180,4255,4080,5420,2920,4170,4147.08,3.04,0,-15088,4340,4255,4105,4020,3870,4297,4062,50,1250,500,2660,5,1,10000000,409,-18.65,0.56,12,0.40,-219.00,7243.00,5980,20240604,-31.69,3310,20231020,23.41,5980,-31.69,20240604,3385,20.68,20240805,5980,-31.69,20240604,3310,23.41,20231020,1.83,N,048470,500,50 억,,304012,N,N,0,N,00,N
20240816,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-35,5,-0.84,116237935,27879,50.64,4180,4255,4110,5420,2920,4170,4169.37,3.04,0,-14956,4340,4255,4105,4020,3870,4297,4062,50,1250,500,2660,5,1,10000000,414,-18.88,0.57,12,0.28,-219.00,7243.00,5980,20240604,-30.85,3310,20231020,24.92,5980,-30.85,20240604,3385,22.16,20240805,5980,-30.85,20240604,3310,24.92,20231020,1.83,N,048470,500,50 억,,304012,N,N,0,N,00,N
20240816,130502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,-25,5,-0.60,113174865,27136,49.29,4180,4255,4110,5420,2920,4170,4170.65,3.04,0,-14955,4340,4255,4105,4020,3870,4297,4062,50,1250,500,2660,5,1,10000000,415,-18.93,0.57,12,0.27,-219.00,7243.00,5980,20240604,-30.69,3310,20231020,25.23,5980,-30.69,20240604,3385,22.45,20240805,5980,-30.69,20240604,3310,25.23,20231020,1.83,N,048470,500,50 억,,304012,N,N,0,N,00,N
20240816,120500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-35,5,-0.84,107178860,25685,46.65,4180,4255,4110,5420,2920,4170,4172.82,3.04,0,-14772,4340,4255,4105,4020,3870,4297,4062,50,1250,500,2660,5,1,10000000,414,-18.88,0.57,12,0.26,-219.00,7243.00,5980,20240604,-30.85,3310,20231020,24.92,5980,-30.85,20240604,3385,22.16,20240805,5980,-30.85,20240604,3310,24.92,20231020,1.83,N,048470,500,50 억,,304012,N,N,0,N,00,N
20240816,110502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4155,-15,5,-0.36,81073835,19390,35.22,4180,4255,4115,5420,2920,4170,4181.22,3.04,0,-9030,4340,4255,4105,4020,3870,4297,4062,50,1250,500,2660,5,1,10000000,416,-18.97,0.57,12,0.19,-219.00,7243.00,5980,20240604,-30.52,3310,20231020,25.53,5980,-30.52,20240604,3385,22.75,20240805,5980,-30.52,20240604,3310,25.53,20231020,1.83,N,048470,500,50 억,,304012,N,N,0,N,00,N
20240816,100458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,-40,5,-0.96,71870480,17163,31.17,4180,4255,4115,5420,2920,4170,4187.52,3.04,0,-9513,4340,4255,4105,4020,3870,4297,4062,50,1250,500,2660,5,1,10000000,413,-18.86,0.57,12,0.17,-219.00,7243.00,5980,20240604,-30.94,3310,20231020,24.77,5980,-30.94,20240604,3385,22.01,20240805,5980,-30.94,20240604,3310,24.77,20231020,1.83,N,048470,500,50 억,,304012,N,N,0,N,00,N
20240816,090500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,55,2,1.32,18546380,4409,8.01,4180,4255,4180,5420,2920,4170,4206.48,3.04,0,1155,4340,4255,4105,4020,3870,4297,4062,50,1250,500,2660,5,1,10000000,423,-19.29,0.58,12,0.04,-219.00,7243.00,5980,20240604,-29.35,3310,20231020,27.64,5980,-29.35,20240604,3385,24.82,20240805,5980,-29.35,20240604,3310,27.64,20231020,1.83,N,048470,500,50 억,,304012,N,N,0,N,00,N
20240814,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,170,2,4.25,224615565,54991,141.18,4010,4190,3955,5200,2800,4000,4084.56,2.90,0,13869,4183,4091,4008,3916,3833,4050,3875,50,1200,500,2560,5,1,10000000,417,-19.04,0.58,12,0.55,-219.00,7243.00,5980,20240604,-30.27,3310,20231020,25.98,5980,-30.27,20240604,3385,23.19,20240805,5980,-30.27,20240604,3310,25.98,20231020,1.86,N,048470,500,50 억,,290145,N,N,0,N,00,N
20240814,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,145,2,3.62,183030800,44957,115.42,4010,4190,3955,5200,2800,4000,4071.24,2.90,0,14396,4183,4091,4008,3916,3833,4050,3875,50,1200,500,2560,5,1,10000000,415,-18.93,0.57,12,0.45,-219.00,7243.00,5980,20240604,-30.69,3310,20231020,25.23,5980,-30.69,20240604,3385,22.45,20240805,5980,-30.69,20240604,3310,25.23,20231020,1.86,N,048470,500,50 억,,290145,N,N,0,N,00,N
20240814,140506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,90,2,2.25,126003215,31072,79.77,4010,4095,3955,5200,2800,4000,4055.20,2.90,0,8292,4183,4091,4008,3916,3833,4050,3875,50,1200,500,2560,5,1,10000000,409,-18.68,0.56,12,0.31,-219.00,7243.00,5980,20240604,-31.61,3310,20231020,23.56,5980,-31.61,20240604,3385,20.83,20240805,5980,-31.61,20240604,3310,23.56,20231020,1.86,N,048470,500,50 억,,290145,N,N,0,N,00,N
20240814,130502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,90,2,2.25,118037970,29115,74.75,4010,4095,3955,5200,2800,4000,4054.20,2.90,0,7202,4183,4091,4008,3916,3833,4050,3875,50,1200,500,2560,5,1,10000000,409,-18.68,0.56,12,0.29,-219.00,7243.00,5980,20240604,-31.61,3310,20231020,23.56,5980,-31.61,20240604,3385,20.83,20240805,5980,-31.61,20240604,3310,23.56,20231020,1.86,N,048470,500,50 억,,290145,N,N,0,N,00,N
20240814,120500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4095,95,2,2.38,100600355,24846,63.79,4010,4095,3955,5200,2800,4000,4048.96,2.90,0,8573,4183,4091,4008,3916,3833,4050,3875,50,1200,500,2560,5,1,10000000,410,-18.70,0.57,12,0.25,-219.00,7243.00,5980,20240604,-31.52,3310,20231020,23.72,5980,-31.52,20240604,3385,20.97,20240805,5980,-31.52,20240604,3310,23.72,20231020,1.86,N,048470,500,50 억,,290145,N,N,0,N,00,N
20240814,110457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,50,2,1.25,60563635,14997,38.50,4010,4085,3955,5200,2800,4000,4038.38,2.90,0,3973,4183,4091,4008,3916,3833,4050,3875,50,1200,500,2560,5,1,10000000,405,-18.49,0.56,12,0.15,-219.00,7243.00,5980,20240604,-32.27,3310,20231020,22.36,5980,-32.27,20240604,3385,19.65,20240805,5980,-32.27,20240604,3310,22.36,20231020,1.86,N,048470,500,50 억,,290145,N,N,0,N,00,N
20240814,100456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,50,2,1.25,21718945,5347,13.73,4010,4085,3955,5200,2800,4000,4061.89,2.90,0,-819,4183,4091,4008,3916,3833,4050,3875,50,1200,500,2560,5,1,10000000,405,-18.49,0.56,12,0.05,-219.00,7243.00,5980,20240604,-32.27,3310,20231020,22.36,5980,-32.27,20240604,3385,19.65,20240805,5980,-32.27,20240604,3310,22.36,20231020,1.86,N,048470,500,50 억,,290145,N,N,0,N,00,N
20240814,090528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,35,2,0.88,3235465,804,2.06,4010,4035,3955,5200,2800,4000,4024.21,2.90,0,-357,4183,4091,4008,3916,3833,4050,3875,50,1200,500,2560,5,1,10000000,404,-18.42,0.56,12,0.01,-219.00,7243.00,5980,20240604,-32.53,3310,20231020,21.90,5980,-32.53,20240604,3385,19.20,20240805,5980,-32.53,20240604,3310,21.90,20231020,1.86,N,048470,500,50 억,,290145,N,N,0,N,00,N
20240813,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,-50,5,-1.23,152325200,38156,105.38,4010,4100,3925,5260,2835,4050,3992.17,2.91,0,-405,4196,4122,4051,3977,3906,4087,3942,50,1210,500,2590,5,1,10000000,400,-18.26,0.55,12,0.38,-219.00,7243.00,5980,20240604,-33.11,3310,20231020,20.85,5980,-33.11,20240604,3385,18.17,20240805,5980,-33.11,20240604,3310,20.85,20231020,1.85,N,048470,500,50 억,,290555,N,N,0,N,00,N
20240813,150455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,-60,5,-1.48,132502460,33191,91.67,4010,4100,3925,5260,2835,4050,3992.12,2.91,0,421,4196,4122,4051,3977,3906,4087,3942,50,1210,500,2590,5,1,10000000,399,-18.22,0.55,12,0.33,-219.00,7243.00,5980,20240604,-33.28,3310,20231020,20.54,5980,-33.28,20240604,3385,17.87,20240805,5980,-33.28,20240604,3310,20.54,20231020,1.85,N,048470,500,50 억,,290555,N,N,0,N,00,N
20240813,140456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,-55,5,-1.36,113953465,28541,78.82,4010,4100,3925,5260,2835,4050,3992.62,2.91,0,1051,4196,4122,4051,3977,3906,4087,3942,50,1210,500,2590,5,1,10000000,400,-18.24,0.55,12,0.29,-219.00,7243.00,5980,20240604,-33.19,3310,20231020,20.69,5980,-33.19,20240604,3385,18.02,20240805,5980,-33.19,20240604,3310,20.69,20231020,1.85,N,048470,500,50 억,,290555,N,N,0,N,00,N
20240813,130456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4005,-45,5,-1.11,110088855,27570,76.14,4010,4100,3925,5260,2835,4050,3993.07,2.91,0,1670,4196,4122,4051,3977,3906,4087,3942,50,1210,500,2590,5,1,10000000,401,-18.29,0.55,12,0.28,-219.00,7243.00,5980,20240604,-33.03,3310,20231020,21.00,5980,-33.03,20240604,3385,18.32,20240805,5980,-33.03,20240604,3310,21.00,20231020,1.85,N,048470,500,50 억,,290555,N,N,0,N,00,N
20240813,120453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,-50,5,-1.23,100852775,25242,69.71,4010,4100,3925,5260,2835,4050,3995.44,2.91,0,904,4196,4122,4051,3977,3906,4087,3942,50,1210,500,2590,5,1,10000000,400,-18.26,0.55,12,0.25,-219.00,7243.00,5980,20240604,-33.11,3310,20231020,20.85,5980,-33.11,20240604,3385,18.17,20240805,5980,-33.11,20240604,3310,20.85,20231020,1.85,N,048470,500,50 억,,290555,N,N,0,N,00,N
20240813,110452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,-75,5,-1.85,72406105,18071,49.91,4010,4100,3925,5260,2835,4050,4006.76,2.91,0,-654,4196,4122,4051,3977,3906,4087,3942,50,1210,500,2590,5,1,10000000,398,-18.15,0.55,12,0.18,-219.00,7243.00,5980,20240604,-33.53,3310,20231020,20.09,5980,-33.53,20240604,3385,17.43,20240805,5980,-33.53,20240604,3310,20.09,20231020,1.85,N,048470,500,50 억,,290555,N,N,0,N,00,N
20240813,100452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,-5,5,-0.12,38664805,9601,26.52,4010,4100,4010,5260,2835,4050,4027.16,2.91,0,818,4196,4122,4051,3977,3906,4087,3942,50,1210,500,2590,5,1,10000000,405,-18.47,0.56,12,0.10,-219.00,7243.00,5980,20240604,-32.36,3310,20231020,22.21,5980,-32.36,20240604,3385,19.50,20240805,5980,-32.36,20240604,3310,22.21,20231020,1.85,N,048470,500,50 억,,290555,N,N,0,N,00,N
20240813,090455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4075,25,2,0.62,1659005,413,1.14,4010,4100,4010,5260,2835,4050,4016.96,2.91,0,263,4196,4122,4051,3977,3906,4087,3942,50,1210,500,2590,5,1,10000000,408,-18.61,0.56,12,0.00,-219.00,7243.00,5980,20240604,-31.86,3310,20231020,23.11,5980,-31.86,20240604,3385,20.38,20240805,5980,-31.86,20240604,3310,23.11,20231020,1.85,N,048470,500,50 억,,290555,N,N,0,N,00,N
20240812,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,40,2,1.00,144181905,35814,76.60,4080,4125,3980,5210,2810,4010,4025.85,2.96,0,-6635,4123,4066,3978,3921,3833,4095,3950,50,1200,500,2560,5,1,10000000,405,-18.49,0.56,12,0.36,-219.00,7243.00,5980,20240604,-32.27,3310,20231020,22.36,5980,-32.27,20240604,3385,19.65,20240805,5980,-32.27,20240604,3310,22.36,20231020,1.87,N,048470,500,50 억,,296385,N,N,0,N,00,N
20240812,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4040,30,2,0.75,143090625,35544,76.02,4080,4125,3980,5210,2810,4010,4025.73,2.96,0,-6464,4123,4066,3978,3921,3833,4095,3950,50,1200,500,2560,5,1,10000000,404,-18.45,0.56,12,0.36,-219.00,7243.00,5980,20240604,-32.44,3310,20231020,22.05,5980,-32.44,20240604,3385,19.35,20240805,5980,-32.44,20240604,3310,22.05,20231020,1.87,N,048470,500,50 억,,296385,N,N,0,N,00,N
20240812,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,5,2,0.12,136226145,33839,72.38,4080,4125,3980,5210,2810,4010,4025.71,2.96,0,-7850,4123,4066,3978,3921,3833,4095,3950,50,1200,500,2560,5,1,10000000,402,-18.33,0.55,12,0.34,-219.00,7243.00,5980,20240604,-32.86,3310,20231020,21.30,5980,-32.86,20240604,3385,18.61,20240805,5980,-32.86,20240604,3310,21.30,20231020,1.87,N,048470,500,50 억,,296385,N,N,0,N,00,N
20240812,130448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,-20,5,-0.50,128903505,32015,68.48,4080,4125,3980,5210,2810,4010,4026.35,2.96,0,-7659,4123,4066,3978,3921,3833,4095,3950,50,1200,500,2560,5,1,10000000,399,-18.22,0.55,12,0.32,-219.00,7243.00,5980,20240604,-33.28,3310,20231020,20.54,5980,-33.28,20240604,3385,17.87,20240805,5980,-33.28,20240604,3310,20.54,20231020,1.87,N,048470,500,50 억,,296385,N,N,0,N,00,N
20240812,120449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,5,2,0.12,95612975,23675,50.64,4080,4125,3980,5210,2810,4010,4038.56,2.96,0,-9182,4123,4066,3978,3921,3833,4095,3950,50,1200,500,2560,5,1,10000000,402,-18.33,0.55,12,0.24,-219.00,7243.00,5980,20240604,-32.86,3310,20231020,21.30,5980,-32.86,20240604,3385,18.61,20240805,5980,-32.86,20240604,3310,21.30,20231020,1.87,N,048470,500,50 억,,296385,N,N,0,N,00,N
20240812,110448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,-10,5,-0.25,58351585,14341,30.67,4080,4125,3980,5210,2810,4010,4068.86,2.96,0,-9575,4123,4066,3978,3921,3833,4095,3950,50,1200,500,2560,5,1,10000000,400,-18.26,0.55,12,0.14,-219.00,7243.00,5980,20240604,-33.11,3310,20231020,20.85,5980,-33.11,20240604,3385,18.17,20240805,5980,-33.11,20240604,3310,20.85,20231020,1.87,N,048470,500,50 억,,296385,N,N,0,N,00,N
20240812,100445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3985,-25,5,-0.62,52296790,12825,27.43,4080,4125,3980,5210,2810,4010,4077.72,2.96,0,-8428,4123,4066,3978,3921,3833,4095,3950,50,1200,500,2560,5,1,10000000,399,-18.20,0.55,12,0.13,-219.00,7243.00,5980,20240604,-33.36,3310,20231020,20.39,5980,-33.36,20240604,3385,17.73,20240805,5980,-33.36,20240604,3310,20.39,20231020,1.87,N,048470,500,50 억,,296385,N,N,0,N,00,N
20240812,090444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4125,115,2,2.87,32786885,8025,17.16,4080,4125,4070,5210,2810,4010,4085.59,2.96,0,-6659,4123,4066,3978,3921,3833,4095,3950,50,1200,500,2560,5,1,10000000,413,-18.84,0.57,12,0.08,-219.00,7243.00,5980,20240604,-31.02,3310,20231020,24.62,5980,-31.02,20240604,3385,21.86,20240805,5980,-31.02,20240604,3310,24.62,20231020,1.87,N,048470,500,50 억,,296385,N,N,0,N,00,N
20240809,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4010,125,2,3.22,186446175,46754,83.02,3890,4035,3890,5050,2720,3885,3987.80,2.90,0,6864,4065,3975,3870,3780,3675,4020,3825,50,1165,500,2480,5,1,10000000,401,-18.31,0.55,12,0.47,-219.00,7243.00,5980,20240604,-32.94,3310,20231020,21.15,5980,-32.94,20240604,3385,18.46,20240805,5980,-32.94,20240604,3310,21.15,20231020,1.89,N,048470,500,50 억,,289522,N,N,0,N,00,N
20240809,150454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,130,2,3.35,157339540,39430,70.01,3890,4035,3890,5050,2720,3885,3990.35,2.90,0,1349,4065,3975,3870,3780,3675,4020,3825,50,1165,500,2480,5,1,10000000,402,-18.33,0.55,12,0.39,-219.00,7243.00,5980,20240604,-32.86,3310,20231020,21.30,5980,-32.86,20240604,3385,18.61,20240805,5980,-32.86,20240604,3310,21.30,20231020,1.89,N,048470,500,50 억,,289522,N,N,0,N,00,N
20240809,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,115,2,2.96,104513215,26241,46.59,3890,4035,3890,5050,2720,3885,3982.82,2.90,0,1747,4065,3975,3870,3780,3675,4020,3825,50,1165,500,2480,5,1,10000000,400,-18.26,0.55,12,0.26,-219.00,7243.00,5980,20240604,-33.11,3310,20231020,20.85,5980,-33.11,20240604,3385,18.17,20240805,5980,-33.11,20240604,3310,20.85,20231020,1.89,N,048470,500,50 억,,289522,N,N,0,N,00,N
20240809,130453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4010,125,2,3.22,98594620,24760,43.96,3890,4035,3890,5050,2720,3885,3982.01,2.90,0,1890,4065,3975,3870,3780,3675,4020,3825,50,1165,500,2480,5,1,10000000,401,-18.31,0.55,12,0.25,-219.00,7243.00,5980,20240604,-32.94,3310,20231020,21.15,5980,-32.94,20240604,3385,18.46,20240805,5980,-32.94,20240604,3310,21.15,20231020,1.89,N,048470,500,50 억,,289522,N,N,0,N,00,N
20240809,120452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,115,2,2.96,92842045,23322,41.41,3890,4035,3890,5050,2720,3885,3980.88,2.90,0,1420,4065,3975,3870,3780,3675,4020,3825,50,1165,500,2480,5,1,10000000,400,-18.26,0.55,12,0.23,-219.00,7243.00,5980,20240604,-33.11,3310,20231020,20.85,5980,-33.11,20240604,3385,18.17,20240805,5980,-33.11,20240604,3310,20.85,20231020,1.89,N,048470,500,50 억,,289522,N,N,0,N,00,N
20240809,110446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3980,95,2,2.45,76622405,19244,34.17,3890,4035,3890,5050,2720,3885,3981.63,2.90,0,-1343,4065,3975,3870,3780,3675,4020,3825,50,1165,500,2480,5,1,10000000,398,-18.17,0.55,12,0.19,-219.00,7243.00,5980,20240604,-33.44,3310,20231020,20.24,5980,-33.44,20240604,3385,17.58,20240805,5980,-33.44,20240604,3310,20.24,20231020,1.89,N,048470,500,50 억,,289522,N,N,0,N,00,N
20240809,100453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3985,100,2,2.57,66276425,16625,29.52,3890,4035,3890,5050,2720,3885,3986.55,2.90,0,-1958,4065,3975,3870,3780,3675,4020,3825,50,1165,500,2480,5,1,10000000,399,-18.20,0.55,12,0.17,-219.00,7243.00,5980,20240604,-33.36,3310,20231020,20.39,5980,-33.36,20240604,3385,17.73,20240805,5980,-33.36,20240604,3310,20.39,20231020,1.89,N,048470,500,50 억,,289522,N,N,0,N,00,N
20240809,090446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,90,2,2.32,8627440,2177,3.87,3890,3990,3890,5050,2720,3885,3962.99,2.90,0,-1302,4065,3975,3870,3780,3675,4020,3825,50,1165,500,2480,5,1,10000000,398,-18.15,0.55,12,0.02,-219.00,7243.00,5980,20240604,-33.53,3310,20231020,20.09,5980,-33.53,20240604,3385,17.43,20240805,5980,-33.53,20240604,3310,20.09,20231020,1.89,N,048470,500,50 억,,289522,N,N,0,N,00,N
20240808,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,15,2,0.39,214163195,56012,83.14,3850,3960,3765,5030,2710,3870,3823.41,2.83,0,6303,4050,3960,3840,3750,3630,4005,3795,50,1160,500,2470,5,1,10000000,389,-17.74,0.54,12,0.56,-219.00,7243.00,5980,20240604,-35.03,3310,20231020,17.37,5980,-35.03,20240604,3385,14.77,20240805,5980,-35.03,20240604,3310,17.37,20231020,2.01,N,048470,500,50 억,,283217,N,N,0,N,00,N
20240808,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,35,2,0.90,198390485,51958,77.12,3850,3905,3765,5030,2710,3870,3818.29,2.83,0,8361,4050,3960,3840,3750,3630,4005,3795,50,1160,500,2470,5,1,10000000,391,-17.83,0.54,12,0.52,-219.00,7243.00,5980,20240604,-34.70,3310,20231020,17.98,5980,-34.70,20240604,3385,15.36,20240805,5980,-34.70,20240604,3310,17.98,20231020,2.01,N,048470,500,50 억,,283217,N,N,0,N,00,N
20240808,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,-25,5,-0.65,167403830,43927,65.20,3850,3870,3765,5030,2710,3870,3810.96,2.83,0,11659,4050,3960,3840,3750,3630,4005,3795,50,1160,500,2470,5,1,10000000,385,-17.56,0.53,12,0.44,-219.00,7243.00,5980,20240604,-35.70,3310,20231020,16.16,5980,-35.70,20240604,3385,13.59,20240805,5980,-35.70,20240604,3310,16.16,20231020,2.01,N,048470,500,50 억,,283217,N,N,0,N,00,N
20240808,130448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-10,5,-0.26,156807635,41171,61.11,3850,3870,3765,5030,2710,3870,3808.69,2.83,0,11230,4050,3960,3840,3750,3630,4005,3795,50,1160,500,2470,5,1,10000000,386,-17.63,0.53,12,0.41,-219.00,7243.00,5980,20240604,-35.45,3310,20231020,16.62,5980,-35.45,20240604,3385,14.03,20240805,5980,-35.45,20240604,3310,16.62,20231020,2.01,N,048470,500,50 억,,283217,N,N,0,N,00,N
20240808,120452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3805,-65,5,-1.68,96486255,25408,37.71,3850,3860,3765,5030,2710,3870,3797.48,2.83,0,1185,4050,3960,3840,3750,3630,4005,3795,50,1160,500,2470,5,1,10000000,381,-17.37,0.53,12,0.25,-219.00,7243.00,5980,20240604,-36.37,3310,20231020,14.95,5980,-36.37,20240604,3385,12.41,20240805,5980,-36.37,20240604,3310,14.95,20231020,2.01,N,048470,500,50 억,,283217,N,N,0,N,00,N
20240808,110448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,-60,5,-1.55,82508015,21739,32.27,3850,3860,3765,5030,2710,3870,3795.39,2.83,0,1322,4050,3960,3840,3750,3630,4005,3795,50,1160,500,2470,5,1,10000000,381,-17.40,0.53,12,0.22,-219.00,7243.00,5980,20240604,-36.29,3310,20231020,15.11,5980,-36.29,20240604,3385,12.56,20240805,5980,-36.29,20240604,3310,15.11,20231020,2.01,N,048470,500,50 억,,283217,N,N,0,N,00,N
20240808,100444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,-45,5,-1.16,70519285,18586,27.59,3850,3860,3765,5030,2710,3870,3794.22,2.83,0,2007,4050,3960,3840,3750,3630,4005,3795,50,1160,500,2470,5,1,10000000,383,-17.47,0.53,12,0.19,-219.00,7243.00,5980,20240604,-36.04,3310,20231020,15.56,5980,-36.04,20240604,3385,13.00,20240805,5980,-36.04,20240604,3310,15.56,20231020,2.01,N,048470,500,50 억,,283217,N,N,0,N,00,N
20240808,090443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,-40,5,-1.03,34146860,9025,13.40,3850,3860,3765,5030,2710,3870,3783.59,2.83,0,4799,4050,3960,3840,3750,3630,4005,3795,50,1160,500,2470,5,1,10000000,383,-17.49,0.53,12,0.09,-219.00,7243.00,5980,20240604,-35.95,3310,20231020,15.71,5980,-35.95,20240604,3385,13.15,20240805,5980,-35.95,20240604,3310,15.71,20231020,2.01,N,048470,500,50 억,,283217,N,N,0,N,00,N
20240807,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,170,2,4.59,260481780,67253,74.37,3720,3930,3720,4810,2590,3700,3873.73,2.68,0,14820,3993,3846,3623,3476,3253,3920,3550,50,1110,500,2360,5,1,10000000,387,-17.67,0.53,12,0.67,-219.00,7243.00,5980,20240604,-35.28,3310,20231020,16.92,5980,-35.28,20240604,3385,14.33,20240805,5980,-35.28,20240604,3310,16.92,20231020,2.40,N,048470,500,50 억,,268397,N,N,0,N,00,N
20240807,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3890,190,2,5.14,234314280,60502,66.90,3720,3930,3720,4810,2590,3700,3873.46,2.68,0,13237,3993,3846,3623,3476,3253,3920,3550,50,1110,500,2360,5,1,10000000,389,-17.76,0.54,12,0.61,-219.00,7243.00,5980,20240604,-34.95,3310,20231020,17.52,5980,-34.95,20240604,3385,14.92,20240805,5980,-34.95,20240604,3310,17.52,20231020,2.40,N,048470,500,50 억,,268397,N,N,0,N,00,N
20240807,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,205,2,5.54,221647585,57242,63.30,3720,3930,3720,4810,2590,3700,3872.77,2.68,0,11764,3993,3846,3623,3476,3253,3920,3550,50,1110,500,2360,5,1,10000000,391,-17.83,0.54,12,0.57,-219.00,7243.00,5980,20240604,-34.70,3310,20231020,17.98,5980,-34.70,20240604,3385,15.36,20240805,5980,-34.70,20240604,3310,17.98,20231020,2.40,N,048470,500,50 억,,268397,N,N,0,N,00,N
20240807,130443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,200,2,5.41,211667625,54688,60.47,3720,3930,3720,4810,2590,3700,3871.14,2.68,0,10027,3993,3846,3623,3476,3253,3920,3550,50,1110,500,2360,5,1,10000000,390,-17.81,0.54,12,0.55,-219.00,7243.00,5980,20240604,-34.78,3310,20231020,17.82,5980,-34.78,20240604,3385,15.21,20240805,5980,-34.78,20240604,3310,17.82,20231020,2.40,N,048470,500,50 억,,268397,N,N,0,N,00,N
20240807,120445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,215,2,5.81,202448530,52327,57.86,3720,3930,3720,4810,2590,3700,3869.62,2.68,0,9324,3993,3846,3623,3476,3253,3920,3550,50,1110,500,2360,5,1,10000000,392,-17.88,0.54,12,0.52,-219.00,7243.00,5980,20240604,-34.53,3310,20231020,18.28,5980,-34.53,20240604,3385,15.66,20240805,5980,-34.53,20240604,3310,18.28,20231020,2.40,N,048470,500,50 억,,268397,N,N,0,N,00,N
20240807,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,160,2,4.32,168087050,43503,48.10,3720,3930,3720,4810,2590,3700,3864.63,2.68,0,5054,3993,3846,3623,3476,3253,3920,3550,50,1110,500,2360,5,1,10000000,386,-17.63,0.53,12,0.44,-219.00,7243.00,5980,20240604,-35.45,3310,20231020,16.62,5980,-35.45,20240604,3385,14.03,20240805,5980,-35.45,20240604,3310,16.62,20231020,2.40,N,048470,500,50 억,,268397,N,N,0,N,00,N
20240807,100439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3855,155,2,4.19,145973550,37772,41.77,3720,3930,3720,4810,2590,3700,3865.55,2.68,0,3014,3993,3846,3623,3476,3253,3920,3550,50,1110,500,2360,5,1,10000000,386,-17.60,0.53,12,0.38,-219.00,7243.00,5980,20240604,-35.54,3310,20231020,16.47,5980,-35.54,20240604,3385,13.88,20240805,5980,-35.54,20240604,3310,16.47,20231020,2.40,N,048470,500,50 억,,268397,N,N,0,N,00,N
20240807,090439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,170,2,4.59,38567250,10053,11.12,3720,3880,3720,4810,2590,3700,3839.42,2.68,0,2251,3993,3846,3623,3476,3253,3920,3550,50,1110,500,2360,5,1,10000000,387,-17.67,0.53,12,0.10,-219.00,7243.00,5980,20240604,-35.28,3310,20231020,16.92,5980,-35.28,20240604,3385,14.33,20240805,5980,-35.28,20240604,3310,16.92,20231020,2.40,N,048470,500,50 억,,268397,N,N,0,N,00,N
20240806,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,235,2,6.78,328647625,89740,35.67,3400,3770,3400,4500,2430,3465,3663.47,2.65,0,2876,4271,3867,3626,3222,2981,3747,3102,50,1035,500,2210,5,1,10000000,370,-16.89,0.51,12,0.90,-219.00,7243.00,5980,20240604,-38.13,3310,20231020,11.78,5980,-38.13,20240604,3385,9.31,20240805,5980,-38.13,20240604,3310,11.78,20231020,2.40,N,048470,500,50 억,,265499,N,N,0,N,00,N
20240806,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,235,2,6.78,322256475,88020,34.99,3400,3770,3400,4500,2430,3465,3662.44,2.65,0,2292,4271,3867,3626,3222,2981,3747,3102,50,1035,500,2210,5,1,10000000,370,-16.89,0.51,12,0.88,-219.00,7243.00,5980,20240604,-38.13,3310,20231020,11.78,5980,-38.13,20240604,3385,9.31,20240805,5980,-38.13,20240604,3310,11.78,20231020,2.40,N,048470,500,50 억,,265499,N,N,0,N,00,N
20240806,140440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,280,2,8.08,270400530,74034,29.43,3400,3770,3400,4500,2430,3465,3653.82,2.65,0,2174,4271,3867,3626,3222,2981,3747,3102,50,1035,500,2210,5,1,10000000,375,-17.10,0.52,12,0.74,-219.00,7243.00,5980,20240604,-37.37,3310,20231020,13.14,5980,-37.37,20240604,3385,10.64,20240805,5980,-37.37,20240604,3310,13.14,20231020,2.40,N,048470,500,50 억,,265499,N,N,0,N,00,N
20240806,130439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,265,2,7.65,250503690,68709,27.31,3400,3770,3400,4500,2430,3465,3647.36,2.65,0,969,4271,3867,3626,3222,2981,3747,3102,50,1035,500,2210,5,1,10000000,373,-17.03,0.51,12,0.69,-219.00,7243.00,5980,20240604,-37.63,3310,20231020,12.69,5980,-37.63,20240604,3385,10.19,20240805,5980,-37.63,20240604,3310,12.69,20231020,2.40,N,048470,500,50 억,,265499,N,N,0,N,00,N
20240806,120442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,235,2,6.78,237577275,65212,25.92,3400,3770,3400,4500,2430,3465,3644.71,2.65,0,-2101,4271,3867,3626,3222,2981,3747,3102,50,1035,500,2210,5,1,10000000,370,-16.89,0.51,12,0.65,-219.00,7243.00,5980,20240604,-38.13,3310,20231020,11.78,5980,-38.13,20240604,3385,9.31,20240805,5980,-38.13,20240604,3310,11.78,20231020,2.40,N,048470,500,50 억,,265499,N,N,0,N,00,N
20240806,110437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,200,2,5.77,205640785,56524,22.47,3400,3770,3400,4500,2430,3465,3639.86,2.65,0,-5030,4271,3867,3626,3222,2981,3747,3102,50,1035,500,2210,5,1,10000000,367,-16.74,0.51,12,0.57,-219.00,7243.00,5980,20240604,-38.71,3310,20231020,10.73,5980,-38.71,20240604,3385,8.27,20240805,5980,-38.71,20240604,3310,10.73,20231020,2.40,N,048470,500,50 억,,265499,N,N,0,N,00,N
20240806,100436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,275,2,7.94,138913985,38308,15.23,3400,3760,3400,4500,2430,3465,3628.65,2.65,0,251,4271,3867,3626,3222,2981,3747,3102,50,1035,500,2210,5,1,10000000,374,-17.08,0.52,12,0.38,-219.00,7243.00,5980,20240604,-37.46,3310,20231020,12.99,5980,-37.46,20240604,3385,10.49,20240805,5980,-37.46,20240604,3310,12.99,20231020,2.40,N,048470,500,50 억,,265499,N,N,0,N,00,N
20240806,090438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,200,2,5.77,20187195,5890,2.34,3400,3665,3400,4500,2430,3465,3423.38,2.65,0,770,4271,3867,3626,3222,2981,3747,3102,50,1035,500,2210,5,1,10000000,367,-16.74,0.51,12,0.06,-219.00,7243.00,5980,20240604,-38.71,3310,20231020,10.73,5980,-38.71,20240604,3385,8.27,20240805,5980,-38.71,20240604,3310,10.73,20231020,2.40,N,048470,500,50 억,,265499,N,N,0,N,00,N
20240805,160430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,-675,5,-16.30,916750855,249075,258.73,3900,4030,3385,5380,2900,4140,3680.87,2.33,0,32258,4520,4330,4220,4030,3920,4275,3975,50,1240,500,2640,5,1,10000000,347,-15.82,0.48,12,2.49,-219.00,7243.00,5980,20240604,-42.06,3310,20231020,4.68,5980,-42.06,20240604,3385,2.36,20240805,5980,-42.06,20240604,3310,4.68,20231020,2.39,N,048470,500,50 억,,233207,N,N,0,N,00,N
20240805,150436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3485,-655,5,-15.82,818505615,221245,229.82,3900,4030,3385,5380,2900,4140,3699.54,2.33,0,27394,4520,4330,4220,4030,3920,4275,3975,50,1240,500,2640,5,1,10000000,349,-15.91,0.48,12,2.21,-219.00,7243.00,5980,20240604,-41.72,3310,20231020,5.29,5980,-41.72,20240604,3385,2.95,20240805,5980,-41.72,20240604,3310,5.29,20231020,2.39,N,048470,500,50 억,,233207,N,N,0,N,00,N
20240805,140439,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3680,-460,5,-11.11,564039930,147534,153.25,3900,4030,3615,5380,2900,4140,3823.12,2.33,0,-3911,4520,4330,4220,4030,3920,4275,3975,50,1240,500,2640,5,1,10000000,368,-16.80,0.51,12,1.48,-219.00,7243.00,5980,20240604,-38.46,3310,20231020,11.18,5980,-38.46,20240604,3565,3.23,20240125,5980,-38.46,20240604,3310,11.18,20231020,2.39,N,048470,500,50 억,,233207,N,N,0,N,00,N
20240805,130437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,-445,5,-10.75,520278130,135648,140.91,3900,4030,3695,5380,2900,4140,3835.50,2.33,0,-5907,4520,4330,4220,4030,3920,4275,3975,50,1240,500,2640,5,1,10000000,370,-16.87,0.51,12,1.36,-219.00,7243.00,5980,20240604,-38.21,3310,20231020,11.63,5980,-38.21,20240604,3565,3.65,20240125,5980,-38.21,20240604,3310,11.63,20231020,2.39,N,048470,500,50 억,,233207,N,N,0,N,00,N
20240805,120433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3805,-335,5,-8.09,424391475,110055,114.32,3900,4030,3725,5380,2900,4140,3856.18,2.33,0,-3690,4520,4330,4220,4030,3920,4275,3975,50,1240,500,2640,5,1,10000000,381,-17.37,0.53,12,1.10,-219.00,7243.00,5980,20240604,-36.37,3310,20231020,14.95,5980,-36.37,20240604,3565,6.73,20240125,5980,-36.37,20240604,3310,14.95,20231020,2.39,N,048470,500,50 억,,233207,N,N,0,N,00,N
20240805,110437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-340,5,-8.21,379853460,98211,102.02,3900,4030,3725,5380,2900,4140,3867.73,2.33,0,-7331,4520,4330,4220,4030,3920,4275,3975,50,1240,500,2640,5,1,10000000,380,-17.35,0.52,12,0.98,-219.00,7243.00,5980,20240604,-36.45,3310,20231020,14.80,5980,-36.45,20240604,3565,6.59,20240125,5980,-36.45,20240604,3310,14.80,20231020,2.39,N,048470,500,50 억,,233207,N,N,0,N,00,N
20240805,100433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,-240,5,-5.80,249416485,63969,66.45,3900,4030,3855,5380,2900,4140,3899.02,2.33,0,-7448,4520,4330,4220,4030,3920,4275,3975,50,1240,500,2640,5,1,10000000,390,-17.81,0.54,12,0.64,-219.00,7243.00,5980,20240604,-34.78,3310,20231020,17.82,5980,-34.78,20240604,3565,9.40,20240125,5980,-34.78,20240604,3310,17.82,20231020,2.39,N,048470,500,50 억,,233207,N,N,0,N,00,N
20240805,090431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3915,-225,5,-5.43,105590465,27003,28.05,3900,4030,3880,5380,2900,4140,3910.32,2.33,0,-3281,4520,4330,4220,4030,3920,4275,3975,50,1240,500,2640,5,1,10000000,392,-17.88,0.54,12,0.27,-219.00,7243.00,5980,20240604,-34.53,3310,20231020,18.28,5980,-34.53,20240604,3565,9.82,20240125,5980,-34.53,20240604,3310,18.28,20231020,2.39,N,048470,500,50 억,,233207,N,N,0,N,00,N
20240802,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4140,-250,5,-5.69,397681885,94871,177.73,4380,4410,4110,5700,3075,4390,4192.43,2.49,0,-16101,4490,4440,4380,4330,4270,4465,4355,50,1310,500,2800,5,1,10000000,414,-18.90,0.57,12,0.95,-219.00,7243.00,5980,20240604,-30.77,3310,20231020,25.08,5980,-30.77,20240604,3565,16.13,20240125,5980,-30.77,20240604,3310,25.08,20231020,2.44,N,048470,500,50 억,,249289,N,N,0,N,00,N
20240802,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4145,-245,5,-5.58,331357255,78789,147.61,4380,4410,4110,5700,3075,4390,4205.63,2.49,0,-14265,4490,4440,4380,4330,4270,4465,4355,50,1310,500,2800,5,1,10000000,415,-18.93,0.57,12,0.79,-219.00,7243.00,5980,20240604,-30.69,3310,20231020,25.23,5980,-30.69,20240604,3565,16.27,20240125,5980,-30.69,20240604,3310,25.23,20231020,2.44,N,048470,500,50 억,,249289,N,N,0,N,00,N
20240802,140430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,-215,5,-4.90,256055185,60590,113.51,4380,4410,4135,5700,3075,4390,4226.03,2.49,0,-18121,4490,4440,4380,4330,4270,4465,4355,50,1310,500,2800,5,1,10000000,418,-19.06,0.58,12,0.61,-219.00,7243.00,5980,20240604,-30.18,3310,20231020,26.13,5980,-30.18,20240604,3565,17.11,20240125,5980,-30.18,20240604,3310,26.13,20231020,2.44,N,048470,500,50 억,,249289,N,N,0,N,00,N
20240802,130429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,-180,5,-4.10,158609585,37244,69.77,4380,4410,4200,5700,3075,4390,4258.66,2.49,0,-9791,4490,4440,4380,4330,4270,4465,4355,50,1310,500,2800,5,1,10000000,421,-19.22,0.58,12,0.37,-219.00,7243.00,5980,20240604,-29.60,3310,20231020,27.19,5980,-29.60,20240604,3565,18.09,20240125,5980,-29.60,20240604,3310,27.19,20231020,2.44,N,048470,500,50 억,,249289,N,N,0,N,00,N
20240802,120429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,-150,5,-3.42,142905365,33524,62.80,4380,4410,4200,5700,3075,4390,4262.78,2.49,0,-9341,4490,4440,4380,4330,4270,4465,4355,50,1310,500,2800,5,1,10000000,424,-19.36,0.59,12,0.34,-219.00,7243.00,5980,20240604,-29.10,3310,20231020,28.10,5980,-29.10,20240604,3565,18.93,20240125,5980,-29.10,20240604,3310,28.10,20231020,2.44,N,048470,500,50 억,,249289,N,N,0,N,00,N
20240802,110428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,-170,5,-3.87,126705505,29700,55.64,4380,4410,4200,5700,3075,4390,4266.18,2.49,0,-8913,4490,4440,4380,4330,4270,4465,4355,50,1310,500,2800,5,1,10000000,422,-19.27,0.58,12,0.30,-219.00,7243.00,5980,20240604,-29.43,3310,20231020,27.49,5980,-29.43,20240604,3565,18.37,20240125,5980,-29.43,20240604,3310,27.49,20231020,2.44,N,048470,500,50 억,,249289,N,N,0,N,00,N
20240802,100426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-115,5,-2.62,66857120,15580,29.19,4380,4410,4240,5700,3075,4390,4291.21,2.49,0,-2300,4490,4440,4380,4330,4270,4465,4355,50,1310,500,2800,5,1,10000000,428,-19.52,0.59,12,0.16,-219.00,7243.00,5980,20240604,-28.51,3310,20231020,29.15,5980,-28.51,20240604,3565,19.92,20240125,5980,-28.51,20240604,3310,29.15,20231020,2.44,N,048470,500,50 억,,249289,N,N,0,N,00,N
20240802,090431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4335,-55,5,-1.25,12666045,2942,5.51,4380,4380,4240,5700,3075,4390,4305.25,2.49,0,1056,4490,4440,4380,4330,4270,4465,4355,50,1310,500,2800,5,1,10000000,434,-19.79,0.60,12,0.03,-219.00,7243.00,5980,20240604,-27.51,3310,20231020,30.97,5980,-27.51,20240604,3565,21.60,20240125,5980,-27.51,20240604,3310,30.97,20231020,2.44,N,048470,500,50 억,,249289,N,N,0,N,00,N
20240801,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,10,2,0.23,233482855,53297,94.61,4380,4430,4320,5690,3070,4380,4380.69,2.45,0,4063,4493,4436,4348,4291,4203,4465,4320,50,1310,500,2800,5,1,10000000,439,-20.05,0.61,12,0.53,-219.00,7243.00,5980,20240604,-26.59,3310,20231020,32.63,5980,-26.59,20240604,3565,23.14,20240125,5980,-26.59,20240604,3310,32.63,20231020,2.43,N,048470,500,50 억,,245221,N,N,0,N,00,N
20240801,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,10,2,0.23,197832775,45156,80.15,4380,4430,4320,5690,3070,4380,4381.10,2.45,0,3399,4493,4436,4348,4291,4203,4465,4320,50,1310,500,2800,5,1,10000000,439,-20.05,0.61,12,0.45,-219.00,7243.00,5980,20240604,-26.59,3310,20231020,32.63,5980,-26.59,20240604,3565,23.14,20240125,5980,-26.59,20240604,3310,32.63,20231020,2.43,N,048470,500,50 억,,245221,N,N,0,N,00,N
20240801,140433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4405,25,2,0.57,167849465,38323,68.03,4380,4430,4320,5690,3070,4380,4379.86,2.45,0,678,4493,4436,4348,4291,4203,4465,4320,50,1310,500,2800,5,1,10000000,441,-20.11,0.61,12,0.38,-219.00,7243.00,5980,20240604,-26.34,3310,20231020,33.08,5980,-26.34,20240604,3565,23.56,20240125,5980,-26.34,20240604,3310,33.08,20231020,2.43,N,048470,500,50 억,,245221,N,N,0,N,00,N
20240801,130427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,30,2,0.68,146592935,33499,59.46,4380,4430,4320,5690,3070,4380,4376.04,2.45,0,2355,4493,4436,4348,4291,4203,4465,4320,50,1310,500,2800,5,1,10000000,441,-20.14,0.61,12,0.33,-219.00,7243.00,5980,20240604,-26.25,3310,20231020,33.23,5980,-26.25,20240604,3565,23.70,20240125,5980,-26.25,20240604,3310,33.23,20231020,2.43,N,048470,500,50 억,,245221,N,N,0,N,00,N
20240801,120429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,20,2,0.46,124324400,28441,50.48,4380,4415,4320,5690,3070,4380,4371.31,2.45,0,2213,4493,4436,4348,4291,4203,4465,4320,50,1310,500,2800,5,1,10000000,440,-20.09,0.61,12,0.28,-219.00,7243.00,5980,20240604,-26.42,3310,20231020,32.93,5980,-26.42,20240604,3565,23.42,20240125,5980,-26.42,20240604,3310,32.93,20231020,2.43,N,048470,500,50 억,,245221,N,N,0,N,00,N
20240801,110431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,5,2,0.11,78576045,18024,31.99,4380,4415,4320,5690,3070,4380,4359.52,2.45,0,-1181,4493,4436,4348,4291,4203,4465,4320,50,1310,500,2800,5,1,10000000,439,-20.02,0.61,12,0.18,-219.00,7243.00,5980,20240604,-26.67,3310,20231020,32.48,5980,-26.67,20240604,3565,23.00,20240125,5980,-26.67,20240604,3310,32.48,20231020,2.43,N,048470,500,50 억,,245221,N,N,0,N,00,N
20240801,100428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4365,-15,5,-0.34,41272895,9492,16.85,4380,4415,4320,5690,3070,4380,4348.18,2.45,0,-156,4493,4436,4348,4291,4203,4465,4320,50,1310,500,2800,5,1,10000000,437,-19.93,0.60,12,0.09,-219.00,7243.00,5980,20240604,-27.01,3310,20231020,31.87,5980,-27.01,20240604,3565,22.44,20240125,5980,-27.01,20240604,3310,31.87,20231020,2.43,N,048470,500,50 억,,245221,N,N,0,N,00,N
20240801,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4325,-55,5,-1.26,11446335,2630,4.67,4380,4380,4325,5690,3070,4380,4352.22,2.45,0,587,4493,4436,4348,4291,4203,4465,4320,50,1310,500,2800,5,1,10000000,433,-19.75,0.60,12,0.03,-219.00,7243.00,5980,20240604,-27.68,3310,20231020,30.66,5980,-27.68,20240604,3565,21.32,20240125,5980,-27.68,20240604,3310,30.66,20231020,2.43,N,048470,500,50 억,,245221,N,N,0,N,00,N