KissMeData/024940/price/prices-20240901.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
20240930,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5660,-70,5,-1.22,3132987450,555575,126.72,5800,5800,5490,7440,4020,5730,5639.10,2.72,0,-135996,5990,5860,5620,5490,5250,5925,5555,50,1710,500,3890,10,1,10000000,566,26.08,1.17,12,5.56,217.00,4856.00,10880,20230925,-47.98,3550,20240805,59.44,9500,-40.42,20240102,3550,59.44,20240805,9610,-41.10,20231221,3550,59.44,20240805,4.56,N,024940,500,50 억,,272401,N,N,0,N,00,N
20240930,150400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5580,-150,5,-2.62,2830058060,501561,114.40,5800,5800,5490,7440,4020,5730,5642.50,2.72,0,-113450,5990,5860,5620,5490,5250,5925,5555,50,1710,500,3890,10,1,10000000,558,25.71,1.15,12,5.02,217.00,4856.00,10880,20230925,-48.71,3550,20240805,57.18,9500,-41.26,20240102,3550,57.18,20240805,9610,-41.94,20231221,3550,57.18,20240805,4.56,N,024940,500,50 억,,272401,N,N,0,N,00,N
20240930,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5650,-80,5,-1.40,2230389680,395718,90.26,5800,5800,5490,7440,4020,5730,5636.31,2.72,0,-78079,5990,5860,5620,5490,5250,5925,5555,50,1710,500,3890,10,1,10000000,565,26.04,1.16,12,3.96,217.00,4856.00,10880,20230925,-48.07,3550,20240805,59.15,9500,-40.53,20240102,3550,59.15,20240805,9610,-41.21,20231221,3550,59.15,20240805,4.56,N,024940,500,50 억,,272401,N,N,0,N,00,N
20240930,130358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5580,-150,5,-2.62,1984459080,351964,80.28,5800,5800,5490,7440,4020,5730,5638.24,2.72,0,-66766,5990,5860,5620,5490,5250,5925,5555,50,1710,500,3890,10,1,10000000,558,25.71,1.15,12,3.52,217.00,4856.00,10880,20230925,-48.71,3550,20240805,57.18,9500,-41.26,20240102,3550,57.18,20240805,9610,-41.94,20231221,3550,57.18,20240805,4.56,N,024940,500,50 억,,272401,N,N,0,N,00,N
20240930,120357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5610,-120,5,-2.09,1740181690,308468,70.36,5800,5800,5490,7440,4020,5730,5641.37,2.72,0,-54243,5990,5860,5620,5490,5250,5925,5555,50,1710,500,3890,10,1,10000000,561,25.85,1.16,12,3.08,217.00,4856.00,10880,20230925,-48.44,3550,20240805,58.03,9500,-40.95,20240102,3550,58.03,20240805,9610,-41.62,20231221,3550,58.03,20240805,4.56,N,024940,500,50 억,,272401,N,N,0,N,00,N
20240930,110356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,-140,5,-2.44,1560512640,276615,63.09,5800,5800,5490,7440,4020,5730,5641.46,2.72,0,-44403,5990,5860,5620,5490,5250,5925,5555,50,1710,500,3890,10,1,10000000,559,25.76,1.15,12,2.77,217.00,4856.00,10880,20230925,-48.62,3550,20240805,57.46,9500,-41.16,20240102,3550,57.46,20240805,9610,-41.83,20231221,3550,57.46,20240805,4.56,N,024940,500,50 억,,272401,N,N,0,N,00,N
20240930,100354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5620,-110,5,-1.92,1321160750,233611,53.28,5800,5800,5490,7440,4020,5730,5655.39,2.72,0,-31149,5990,5860,5620,5490,5250,5925,5555,50,1710,500,3890,10,1,10000000,562,25.90,1.16,12,2.34,217.00,4856.00,10880,20230925,-48.35,3550,20240805,58.31,9500,-40.84,20240102,3550,58.31,20240805,9610,-41.52,20231221,3550,58.31,20240805,4.56,N,024940,500,50 억,,272401,N,N,0,N,00,N
20240930,090342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5670,-60,5,-1.05,315123580,54933,12.53,5800,5800,5620,7440,4020,5730,5736.51,2.72,0,-14945,5990,5860,5620,5490,5250,5925,5555,50,1710,500,3890,10,1,10000000,567,26.13,1.17,12,0.55,217.00,4856.00,10880,20230925,-47.89,3550,20240805,59.72,9500,-40.32,20240102,3550,59.72,20240805,9610,-41.00,20231221,3550,59.72,20240805,4.56,N,024940,500,50 억,,272401,N,N,0,N,00,N
20240927,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5730,60,2,1.06,2361536750,421324,84.58,5700,5750,5380,7370,3970,5670,5604.82,2.92,0,-21261,5883,5776,5573,5466,5263,5830,5520,50,1700,500,3850,10,1,10000000,573,26.41,1.18,12,4.21,217.00,4856.00,10880,20230925,-47.33,3550,20240805,61.41,9500,-39.68,20240102,3550,61.41,20240805,9610,-40.37,20231221,3550,61.41,20240805,4.90,N,024940,500,50 억,,291600,N,N,0,N,00,N
20240927,150359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,40,2,0.71,2230845130,398451,79.99,5700,5750,5380,7370,3970,5670,5598.79,2.92,0,-15706,5883,5776,5573,5466,5263,5830,5520,50,1700,500,3850,10,1,10000000,571,26.31,1.18,12,3.98,217.00,4856.00,10880,20230925,-47.52,3550,20240805,60.85,9500,-39.89,20240102,3550,60.85,20240805,9610,-40.58,20231221,3550,60.85,20240805,4.90,N,024940,500,50 억,,291600,N,N,0,N,00,N
20240927,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5650,-20,5,-0.35,1709148310,306434,61.52,5700,5700,5380,7370,3970,5670,5577.54,2.92,0,-12552,5883,5776,5573,5466,5263,5830,5520,50,1700,500,3850,10,1,10000000,565,26.04,1.16,12,3.06,217.00,4856.00,10880,20230925,-48.07,3550,20240805,59.15,9500,-40.53,20240102,3550,59.15,20240805,9610,-41.21,20231221,3550,59.15,20240805,4.90,N,024940,500,50 억,,291600,N,N,0,N,00,N
20240927,130358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5540,-130,5,-2.29,1351981650,242903,48.76,5700,5700,5380,7370,3970,5670,5565.93,2.92,0,13396,5883,5776,5573,5466,5263,5830,5520,50,1700,500,3850,10,1,10000000,554,25.53,1.14,12,2.43,217.00,4856.00,10880,20230925,-49.08,3550,20240805,56.06,9500,-41.68,20240102,3550,56.06,20240805,9610,-42.35,20231221,3550,56.06,20240805,4.90,N,024940,500,50 억,,291600,N,N,0,N,00,N
20240927,120355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5510,-160,5,-2.82,1245637600,223687,44.91,5700,5700,5380,7370,3970,5670,5568.66,2.92,0,12939,5883,5776,5573,5466,5263,5830,5520,50,1700,500,3850,10,1,10000000,551,25.39,1.13,12,2.24,217.00,4856.00,10880,20230925,-49.36,3550,20240805,55.21,9500,-42.00,20240102,3550,55.21,20240805,9610,-42.66,20231221,3550,55.21,20240805,4.90,N,024940,500,50 억,,291600,N,N,0,N,00,N
20240927,110357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5480,-190,5,-3.35,988514370,176748,35.48,5700,5700,5480,7370,3970,5670,5592.79,2.92,0,4541,5883,5776,5573,5466,5263,5830,5520,50,1700,500,3850,10,1,10000000,548,25.25,1.13,12,1.77,217.00,4856.00,10880,20230925,-49.63,3550,20240805,54.37,9500,-42.32,20240102,3550,54.37,20240805,9610,-42.98,20231221,3550,54.37,20240805,4.90,N,024940,500,50 억,,291600,N,N,0,N,00,N
20240927,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5600,-70,5,-1.23,700488110,124768,25.05,5700,5700,5520,7370,3970,5670,5614.33,2.92,0,-4192,5883,5776,5573,5466,5263,5830,5520,50,1700,500,3850,10,1,10000000,560,25.81,1.15,12,1.25,217.00,4856.00,10880,20230925,-48.53,3550,20240805,57.75,9500,-41.05,20240102,3550,57.75,20240805,9610,-41.73,20231221,3550,57.75,20240805,4.90,N,024940,500,50 억,,291600,N,N,0,N,00,N
20240927,090356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5650,-20,5,-0.35,146878590,26016,5.22,5700,5700,5550,7370,3970,5670,5645.70,2.92,0,-9839,5883,5776,5573,5466,5263,5830,5520,50,1700,500,3850,10,1,10000000,565,26.04,1.16,12,0.26,217.00,4856.00,10880,20230925,-48.07,3550,20240805,59.15,9500,-40.53,20240102,3550,59.15,20240805,9610,-41.21,20231221,3550,59.15,20240805,4.90,N,024940,500,50 억,,291600,N,N,0,N,00,N
20240926,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5670,310,2,5.78,2756647380,493597,92.04,5400,5680,5370,6960,3760,5360,5584.86,2.17,0,72636,5753,5556,5373,5176,4993,5655,5275,50,1600,500,3640,10,1,10000000,567,26.13,1.17,12,4.94,217.00,4856.00,10880,20230925,-47.89,3550,20240805,59.72,9500,-40.32,20240102,3550,59.72,20240805,10290,-44.90,20230926,3550,59.72,20240805,5.36,N,024940,500,50 억,,217150,N,N,0,N,00,N
20240926,150352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,270,2,5.04,2586535810,463546,86.44,5400,5680,5370,6960,3760,5360,5580.03,2.17,0,66943,5753,5556,5373,5176,4993,5655,5275,50,1600,500,3640,10,1,10000000,563,25.94,1.16,12,4.64,217.00,4856.00,10880,20230925,-48.25,3550,20240805,58.59,9500,-40.74,20240102,3550,58.59,20240805,10290,-45.29,20230926,3550,58.59,20240805,5.36,N,024940,500,50 억,,217150,N,N,0,N,00,N
20240926,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5630,270,2,5.04,2372022240,425541,79.35,5400,5680,5370,6960,3760,5360,5574.28,2.17,0,60391,5753,5556,5373,5176,4993,5655,5275,50,1600,500,3640,10,1,10000000,563,25.94,1.16,12,4.26,217.00,4856.00,10880,20230925,-48.25,3550,20240805,58.59,9500,-40.74,20240102,3550,58.59,20240805,10290,-45.29,20230926,3550,58.59,20240805,5.36,N,024940,500,50 억,,217150,N,N,0,N,00,N
20240926,130356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,230,2,4.29,2034746550,365432,68.14,5400,5670,5370,6960,3760,5360,5568.23,2.17,0,54577,5753,5556,5373,5176,4993,5655,5275,50,1600,500,3640,10,1,10000000,559,25.76,1.15,12,3.65,217.00,4856.00,10880,20230925,-48.62,3550,20240805,57.46,9500,-41.16,20240102,3550,57.46,20240805,10290,-45.68,20230926,3550,57.46,20240805,5.36,N,024940,500,50 억,,217150,N,N,0,N,00,N
20240926,120356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5620,260,2,4.85,1946754210,349674,65.21,5400,5670,5370,6960,3760,5360,5567.52,2.17,0,52559,5753,5556,5373,5176,4993,5655,5275,50,1600,500,3640,10,1,10000000,562,25.90,1.16,12,3.50,217.00,4856.00,10880,20230925,-48.35,3550,20240805,58.31,9500,-40.84,20240102,3550,58.31,20240805,10290,-45.38,20230926,3550,58.31,20240805,5.36,N,024940,500,50 억,,217150,N,N,0,N,00,N
20240926,110356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5600,240,2,4.48,1555387300,280131,52.24,5400,5650,5370,6960,3760,5360,5552.56,2.17,0,38045,5753,5556,5373,5176,4993,5655,5275,50,1600,500,3640,10,1,10000000,560,25.81,1.15,12,2.80,217.00,4856.00,10880,20230925,-48.53,3550,20240805,57.75,9500,-41.05,20240102,3550,57.75,20240805,10290,-45.58,20230926,3550,57.75,20240805,5.36,N,024940,500,50 억,,217150,N,N,0,N,00,N
20240926,100357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5580,220,2,4.10,1173909260,211975,39.53,5400,5650,5370,6960,3760,5360,5538.21,2.17,0,27483,5753,5556,5373,5176,4993,5655,5275,50,1600,500,3640,10,1,10000000,558,25.71,1.15,12,2.12,217.00,4856.00,10880,20230925,-48.71,3550,20240805,57.18,9500,-41.26,20240102,3550,57.18,20240805,10290,-45.77,20230926,3550,57.18,20240805,5.36,N,024940,500,50 억,,217150,N,N,0,N,00,N
20240926,090353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,70,2,1.31,118402220,21854,4.08,5400,5480,5370,6960,3760,5360,5418.68,2.17,0,-13668,5753,5556,5373,5176,4993,5655,5275,50,1600,500,3640,10,1,10000000,543,25.02,1.12,12,0.22,217.00,4856.00,10880,20230925,-50.09,3550,20240805,52.96,9500,-42.84,20240102,3550,52.96,20240805,10290,-47.23,20230926,3550,52.96,20240805,5.36,N,024940,500,50 억,,217150,N,N,0,N,00,N
20240925,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5360,110,2,2.10,2876377180,530273,51.14,5200,5570,5190,6820,3680,5250,5424.66,1.39,0,78174,5690,5470,5170,4950,4650,5580,5060,50,1570,500,3570,10,1,10000000,536,24.70,1.10,12,5.30,217.00,4856.00,10880,20230925,-50.74,3550,20240805,50.99,9500,-43.58,20240102,3550,50.99,20240805,10880,-50.74,20230925,3550,50.99,20240805,3.83,N,024940,500,50 억,,138864,N,N,0,N,00,N
20240925,150354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,130,2,2.48,2760333190,508729,49.06,5200,5570,5190,6820,3680,5250,5426.26,1.39,0,79999,5690,5470,5170,4950,4650,5580,5060,50,1570,500,3570,10,1,10000000,538,24.79,1.11,12,5.09,217.00,4856.00,10880,20230925,-50.55,3550,20240805,51.55,9500,-43.37,20240102,3550,51.55,20240805,10880,-50.55,20230925,3550,51.55,20240805,3.83,N,024940,500,50 억,,138864,N,N,0,N,00,N
20240925,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5450,200,2,3.81,2449955560,451269,43.52,5200,5570,5190,6820,3680,5250,5429.40,1.39,0,74905,5690,5470,5170,4950,4650,5580,5060,50,1570,500,3570,10,1,10000000,545,25.12,1.12,12,4.51,217.00,4856.00,10880,20230925,-49.91,3550,20240805,53.52,9500,-42.63,20240102,3550,53.52,20240805,10880,-49.91,20230925,3550,53.52,20240805,3.83,N,024940,500,50 억,,138864,N,N,0,N,00,N
20240925,130355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5480,230,2,4.38,2345808620,432193,41.68,5200,5570,5190,6820,3680,5250,5428.06,1.39,0,73231,5690,5470,5170,4950,4650,5580,5060,50,1570,500,3570,10,1,10000000,548,25.25,1.13,12,4.32,217.00,4856.00,10880,20230925,-49.63,3550,20240805,54.37,9500,-42.32,20240102,3550,54.37,20240805,10880,-49.63,20230925,3550,54.37,20240805,3.83,N,024940,500,50 억,,138864,N,N,0,N,00,N
20240925,120354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5450,200,2,3.81,2196642350,404931,39.05,5200,5570,5190,6820,3680,5250,5425.13,1.39,0,70832,5690,5470,5170,4950,4650,5580,5060,50,1570,500,3570,10,1,10000000,545,25.12,1.12,12,4.05,217.00,4856.00,10880,20230925,-49.91,3550,20240805,53.52,9500,-42.63,20240102,3550,53.52,20240805,10880,-49.91,20230925,3550,53.52,20240805,3.83,N,024940,500,50 억,,138864,N,N,0,N,00,N
20240925,110353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5490,240,2,4.57,1973086000,363834,35.09,5200,5570,5190,6820,3680,5250,5423.47,1.39,0,67356,5690,5470,5170,4950,4650,5580,5060,50,1570,500,3570,10,1,10000000,549,25.30,1.13,12,3.64,217.00,4856.00,10880,20230925,-49.54,3550,20240805,54.65,9500,-42.21,20240102,3550,54.65,20240805,10880,-49.54,20230925,3550,54.65,20240805,3.83,N,024940,500,50 억,,138864,N,N,0,N,00,N
20240925,100355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5480,230,2,4.38,1724044990,318352,30.70,5200,5570,5190,6820,3680,5250,5416.01,1.39,0,56648,5690,5470,5170,4950,4650,5580,5060,50,1570,500,3570,10,1,10000000,548,25.25,1.13,12,3.18,217.00,4856.00,10880,20230925,-49.63,3550,20240805,54.37,9500,-42.32,20240102,3550,54.37,20240805,10880,-49.63,20230925,3550,54.37,20240805,3.83,N,024940,500,50 억,,138864,N,N,0,N,00,N
20240925,090353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5310,60,2,1.14,187143150,35806,3.45,5200,5310,5190,6820,3680,5250,5225.97,1.39,0,-3283,5690,5470,5170,4950,4650,5580,5060,50,1570,500,3570,10,1,10000000,531,24.47,1.09,12,0.36,217.00,4856.00,10880,20230925,-51.19,3550,20240805,49.58,9500,-44.11,20240102,3550,49.58,20240805,10880,-51.19,20230925,3550,49.58,20240805,3.83,N,024940,500,50 억,,138864,N,N,0,N,00,N
20240924,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,250,2,5.00,5383645550,1031060,27.38,4910,5390,4870,6500,3500,5000,5221.47,0.86,0,56319,5946,5472,5196,4722,4446,5335,4585,50,1500,500,3400,10,1,10000000,525,24.19,1.08,12,10.31,217.00,4856.00,10880,20230925,-51.75,3550,20240805,47.89,9500,-44.74,20240102,3550,47.89,20240805,10880,-51.75,20230925,3550,47.89,20240805,3.53,N,024940,500,50 억,,86044,N,N,0,N,00,N
20240924,150351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5210,210,2,4.20,5194757770,995046,26.43,4910,5390,4870,6500,3500,5000,5220.63,0.86,0,58485,5946,5472,5196,4722,4446,5335,4585,50,1500,500,3400,10,1,10000000,521,24.01,1.07,12,9.95,217.00,4856.00,10880,20230925,-52.11,3550,20240805,46.76,9500,-45.16,20240102,3550,46.76,20240805,10880,-52.11,20230925,3550,46.76,20240805,3.53,N,024940,500,50 억,,86044,N,N,0,N,00,N
20240924,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5220,220,2,4.40,5037399870,964742,25.62,4910,5390,4870,6500,3500,5000,5221.51,0.86,0,58910,5946,5472,5196,4722,4446,5335,4585,50,1500,500,3400,10,1,10000000,522,24.06,1.07,12,9.65,217.00,4856.00,10880,20230925,-52.02,3550,20240805,47.04,9500,-45.05,20240102,3550,47.04,20240805,10880,-52.02,20230925,3550,47.04,20240805,3.53,N,024940,500,50 억,,86044,N,N,0,N,00,N
20240924,130352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5230,230,2,4.60,4824088940,923537,24.53,4910,5390,4870,6500,3500,5000,5223.50,0.86,0,59805,5946,5472,5196,4722,4446,5335,4585,50,1500,500,3400,10,1,10000000,523,24.10,1.08,12,9.24,217.00,4856.00,10880,20230925,-51.93,3550,20240805,47.32,9500,-44.95,20240102,3550,47.32,20240805,10880,-51.93,20230925,3550,47.32,20240805,3.53,N,024940,500,50 억,,86044,N,N,0,N,00,N
20240924,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,260,2,5.20,4691453800,898114,23.85,4910,5390,4870,6500,3500,5000,5223.68,0.86,0,58213,5946,5472,5196,4722,4446,5335,4585,50,1500,500,3400,10,1,10000000,526,24.24,1.08,12,8.98,217.00,4856.00,10880,20230925,-51.65,3550,20240805,48.17,9500,-44.63,20240102,3550,48.17,20240805,10880,-51.65,20230925,3550,48.17,20240805,3.53,N,024940,500,50 억,,86044,N,N,0,N,00,N
20240924,110353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5300,300,2,6.00,3838954080,735888,19.54,4910,5390,4870,6500,3500,5000,5216.78,0.86,0,55722,5946,5472,5196,4722,4446,5335,4585,50,1500,500,3400,10,1,10000000,530,24.42,1.09,12,7.36,217.00,4856.00,10880,20230925,-51.29,3550,20240805,49.30,9500,-44.21,20240102,3550,49.30,20240805,10880,-51.29,20230925,3550,49.30,20240805,3.53,N,024940,500,50 억,,86044,N,N,0,N,00,N
20240924,100351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,240,2,4.80,2259435140,437821,11.63,4910,5330,4870,6500,3500,5000,5160.65,0.86,0,1083,5946,5472,5196,4722,4446,5335,4585,50,1500,500,3400,10,1,10000000,524,24.15,1.08,12,4.38,217.00,4856.00,10880,20230925,-51.84,3550,20240805,47.61,9500,-44.84,20240102,3550,47.61,20240805,10880,-51.84,20230925,3550,47.61,20240805,3.53,N,024940,500,50 억,,86044,N,N,0,N,00,N
20240924,090351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4890,-110,5,-2.20,217579125,44285,1.18,4910,4985,4880,6500,3500,5000,4913.08,0.86,0,-7503,5946,5472,5196,4722,4446,5335,4585,50,1500,500,3400,5,1,10000000,489,22.53,1.01,12,0.44,217.00,4856.00,10880,20230925,-55.06,3550,20240805,37.75,9500,-48.53,20240102,3550,37.75,20240805,10880,-55.06,20230925,3550,37.75,20240805,3.53,N,024940,500,50 억,,86044,N,N,0,N,00,N
20240923,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,100,2,2.04,19882539730,3741250,853.91,5040,5670,4920,6370,3430,4900,5314.54,3.70,0,-283544,5236,5067,4971,4802,4706,5020,4755,50,1470,500,3330,10,1,10000000,500,23.04,1.03,12,37.41,217.00,4856.00,10880,20230925,-54.04,3550,20240805,40.85,9500,-47.37,20240102,3550,40.85,20240805,10880,-54.04,20230925,3550,40.85,20240805,3.36,N,024940,500,50 억,,369905,N,N,0,N,00,N
20240923,150351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,140,2,2.86,19508377730,3666654,836.89,5040,5670,4920,6370,3430,4900,5320.49,3.70,0,-299464,5236,5067,4971,4802,4706,5020,4755,50,1470,500,3330,10,1,10000000,504,23.23,1.04,12,36.67,217.00,4856.00,10880,20230925,-53.68,3550,20240805,41.97,9500,-46.95,20240102,3550,41.97,20240805,10880,-53.68,20230925,3550,41.97,20240805,3.36,N,024940,500,50 억,,369905,N,N,0,N,00,N
20240923,140353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5150,250,2,5.10,19049630380,3576911,816.40,5040,5670,4920,6370,3430,4900,5325.72,3.70,0,-305834,5236,5067,4971,4802,4706,5020,4755,50,1470,500,3330,10,1,10000000,515,23.73,1.06,12,35.77,217.00,4856.00,10880,20230925,-52.67,3550,20240805,45.07,9500,-45.79,20240102,3550,45.07,20240805,10880,-52.67,20230925,3550,45.07,20240805,3.36,N,024940,500,50 억,,369905,N,N,0,N,00,N
20240923,130351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,200,2,4.08,18397702650,3449451,787.31,5040,5670,4920,6370,3430,4900,5333.52,3.70,0,-343375,5236,5067,4971,4802,4706,5020,4755,50,1470,500,3330,10,1,10000000,510,23.50,1.05,12,34.49,217.00,4856.00,10880,20230925,-53.12,3550,20240805,43.66,9500,-46.32,20240102,3550,43.66,20240805,10880,-53.12,20230925,3550,43.66,20240805,3.36,N,024940,500,50 억,,369905,N,N,0,N,00,N
20240923,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,130,2,2.65,18056125320,3381971,771.91,5040,5670,4920,6370,3430,4900,5338.94,3.70,0,-343025,5236,5067,4971,4802,4706,5020,4755,50,1470,500,3330,10,1,10000000,503,23.18,1.04,12,33.82,217.00,4856.00,10880,20230925,-53.77,3550,20240805,41.69,9500,-47.05,20240102,3550,41.69,20240805,10880,-53.77,20230925,3550,41.69,20240805,3.36,N,024940,500,50 억,,369905,N,N,0,N,00,N
20240923,110352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4960,60,2,1.22,16933041345,3157454,720.67,5040,5670,4920,6370,3430,4900,5362.88,3.70,0,-308615,5236,5067,4971,4802,4706,5020,4755,50,1470,500,3330,5,1,10000000,496,22.86,1.02,12,31.57,217.00,4856.00,10880,20230925,-54.41,3550,20240805,39.72,9500,-47.79,20240102,3550,39.72,20240805,10880,-54.41,20230925,3550,39.72,20240805,3.36,N,024940,500,50 억,,369905,N,N,0,N,00,N
20240923,100350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5230,330,2,6.73,14702167350,2717718,620.30,5040,5670,5040,6370,3430,4900,5409.75,3.70,0,-265036,5236,5067,4971,4802,4706,5020,4755,50,1470,500,3330,10,1,10000000,523,24.10,1.08,12,27.18,217.00,4856.00,10880,20230925,-51.93,3550,20240805,47.32,9500,-44.95,20240102,3550,47.32,20240805,10880,-51.93,20230925,3550,47.32,20240805,3.36,N,024940,500,50 억,,369905,N,N,0,N,00,N
20240923,090349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,520,2,10.61,2953591700,560207,127.86,5040,5540,5040,6370,3430,4900,5272.32,3.70,0,25623,5236,5067,4971,4802,4706,5020,4755,50,1470,500,3330,10,1,10000000,542,24.98,1.12,12,5.60,217.00,4856.00,10880,20230925,-50.18,3550,20240805,52.68,9500,-42.95,20240102,3550,52.68,20240805,10880,-50.18,20230925,3550,52.68,20240805,3.36,N,024940,500,50 억,,369905,N,N,0,N,00,N
20240913,160334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,195,2,4.41,2742030275,591675,692.45,4380,4740,4380,5740,3095,4420,4634.37,2.08,0,16166,4576,4497,4351,4272,4126,4537,4312,50,1320,500,3000,5,1,10000000,462,21.27,0.95,12,5.92,217.00,4856.00,10880,20230925,-57.58,3550,20240805,30.00,9500,-51.42,20240102,3550,30.00,20240805,10880,-57.58,20230925,3550,30.00,20240805,3.83,N,024940,500,50 억,,208174,N,N,0,N,00,N
20240913,150338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4585,165,2,3.73,2613230960,563716,659.73,4380,4740,4380,5740,3095,4420,4635.72,2.08,0,16210,4576,4497,4351,4272,4126,4537,4312,50,1320,500,3000,5,1,10000000,459,21.13,0.94,12,5.64,217.00,4856.00,10880,20230925,-57.86,3550,20240805,29.15,9500,-51.74,20240102,3550,29.15,20240805,10880,-57.86,20230925,3550,29.15,20240805,3.83,N,024940,500,50 억,,208174,N,N,0,N,00,N
20240913,140339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4590,170,2,3.85,2490968710,537138,628.62,4380,4740,4380,5740,3095,4420,4637.48,2.08,0,17692,4576,4497,4351,4272,4126,4537,4312,50,1320,500,3000,5,1,10000000,459,21.15,0.95,12,5.37,217.00,4856.00,10880,20230925,-57.81,3550,20240805,29.30,9500,-51.68,20240102,3550,29.30,20240805,10880,-57.81,20230925,3550,29.30,20240805,3.83,N,024940,500,50 억,,208174,N,N,0,N,00,N
20240913,130336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,160,2,3.62,2385955430,514195,601.77,4380,4740,4380,5740,3095,4420,4640.18,2.08,0,29911,4576,4497,4351,4272,4126,4537,4312,50,1320,500,3000,5,1,10000000,458,21.11,0.94,12,5.14,217.00,4856.00,10880,20230925,-57.90,3550,20240805,29.01,9500,-51.79,20240102,3550,29.01,20240805,10880,-57.90,20230925,3550,29.01,20240805,3.83,N,024940,500,50 억,,208174,N,N,0,N,00,N
20240913,120337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4590,170,2,3.85,2306933485,497025,581.68,4380,4740,4380,5740,3095,4420,4641.48,2.08,0,31718,4576,4497,4351,4272,4126,4537,4312,50,1320,500,3000,5,1,10000000,459,21.15,0.95,12,4.97,217.00,4856.00,10880,20230925,-57.81,3550,20240805,29.30,9500,-51.68,20240102,3550,29.30,20240805,10880,-57.81,20230925,3550,29.30,20240805,3.83,N,024940,500,50 억,,208174,N,N,0,N,00,N
20240913,110337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4660,240,2,5.43,2120997065,456867,534.68,4380,4740,4380,5740,3095,4420,4642.48,2.08,0,43296,4576,4497,4351,4272,4126,4537,4312,50,1320,500,3000,5,1,10000000,466,21.47,0.96,12,4.57,217.00,4856.00,10880,20230925,-57.17,3550,20240805,31.27,9500,-50.95,20240102,3550,31.27,20240805,10880,-57.17,20230925,3550,31.27,20240805,3.83,N,024940,500,50 억,,208174,N,N,0,N,00,N
20240913,100337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4665,245,2,5.54,1496311420,323296,378.36,4380,4740,4380,5740,3095,4420,4628.30,2.08,0,1802,4576,4497,4351,4272,4126,4537,4312,50,1320,500,3000,5,1,10000000,467,21.50,0.96,12,3.23,217.00,4856.00,10880,20230925,-57.12,3550,20240805,31.41,9500,-50.89,20240102,3550,31.41,20240805,10880,-57.12,20230925,3550,31.41,20240805,3.83,N,024940,500,50 억,,208174,N,N,0,N,00,N
20240913,090338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4435,15,2,0.34,2303800,524,0.61,4380,4435,4380,5740,3095,4420,4396.56,2.08,0,99,4576,4497,4351,4272,4126,4537,4312,50,1320,500,3000,5,1,10000000,444,20.44,0.91,12,0.01,217.00,4856.00,10880,20230925,-59.24,3550,20240805,24.93,9500,-53.32,20240102,3550,24.93,20240805,10880,-59.24,20230925,3550,24.93,20240805,3.83,N,024940,500,50 억,,208174,N,N,0,N,00,N
20240912,160336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,205,2,4.86,369877685,84701,157.17,4205,4430,4205,5470,2955,4215,4366.86,1.81,0,27278,4411,4312,4251,4152,4091,4282,4122,50,1255,500,2860,5,1,10000000,442,20.37,0.91,12,0.85,217.00,4856.00,10880,20230925,-59.38,3550,20240805,24.51,9500,-53.47,20240102,3550,24.51,20240805,10880,-59.38,20230925,3550,24.51,20240805,3.86,N,024940,500,50 억,,180863,N,N,0,N,00,N
20240912,150336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,205,2,4.86,326397095,74863,138.91,4205,4430,4205,5470,2955,4215,4359.93,1.81,0,24483,4411,4312,4251,4152,4091,4282,4122,50,1255,500,2860,5,1,10000000,442,20.37,0.91,12,0.75,217.00,4856.00,10880,20230925,-59.38,3550,20240805,24.51,9500,-53.47,20240102,3550,24.51,20240805,10880,-59.38,20230925,3550,24.51,20240805,3.86,N,024940,500,50 억,,180863,N,N,0,N,00,N
20240912,140337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,145,2,3.44,204998655,47251,87.68,4205,4400,4205,5470,2955,4215,4338.50,1.81,0,16338,4411,4312,4251,4152,4091,4282,4122,50,1255,500,2860,5,1,10000000,436,20.09,0.90,12,0.47,217.00,4856.00,10880,20230925,-59.93,3550,20240805,22.82,9500,-54.11,20240102,3550,22.82,20240805,10880,-59.93,20230925,3550,22.82,20240805,3.86,N,024940,500,50 억,,180863,N,N,0,N,00,N
20240912,130336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,135,2,3.20,189492850,43694,81.08,4205,4400,4205,5470,2955,4215,4336.82,1.81,0,15520,4411,4312,4251,4152,4091,4282,4122,50,1255,500,2860,5,1,10000000,435,20.05,0.90,12,0.44,217.00,4856.00,10880,20230925,-60.02,3550,20240805,22.54,9500,-54.21,20240102,3550,22.54,20240805,10880,-60.02,20230925,3550,22.54,20240805,3.86,N,024940,500,50 억,,180863,N,N,0,N,00,N
20240912,120334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4340,125,2,2.97,166479125,38401,71.26,4205,4400,4205,5470,2955,4215,4335.28,1.81,0,13805,4411,4312,4251,4152,4091,4282,4122,50,1255,500,2860,5,1,10000000,434,20.00,0.89,12,0.38,217.00,4856.00,10880,20230925,-60.11,3550,20240805,22.25,9500,-54.32,20240102,3550,22.25,20240805,10880,-60.11,20230925,3550,22.25,20240805,3.86,N,024940,500,50 억,,180863,N,N,0,N,00,N
20240912,110335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4365,150,2,3.56,98245730,22720,42.16,4205,4400,4205,5470,2955,4215,4324.20,1.81,0,7991,4411,4312,4251,4152,4091,4282,4122,50,1255,500,2860,5,1,10000000,437,20.12,0.90,12,0.23,217.00,4856.00,10880,20230925,-59.88,3550,20240805,22.96,9500,-54.05,20240102,3550,22.96,20240805,10880,-59.88,20230925,3550,22.96,20240805,3.86,N,024940,500,50 억,,180863,N,N,0,N,00,N
20240912,100335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4335,120,2,2.85,46144985,10737,19.92,4205,4345,4205,5470,2955,4215,4297.75,1.81,0,2447,4411,4312,4251,4152,4091,4282,4122,50,1255,500,2860,5,1,10000000,434,19.98,0.89,12,0.11,217.00,4856.00,10880,20230925,-60.16,3550,20240805,22.11,9500,-54.37,20240102,3550,22.11,20240805,10880,-60.16,20230925,3550,22.11,20240805,3.86,N,024940,500,50 억,,180863,N,N,0,N,00,N
20240912,090335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,45,2,1.07,624475,148,0.27,4205,4260,4205,5470,2955,4215,4219.43,1.81,0,73,4411,4312,4251,4152,4091,4282,4122,50,1255,500,2860,5,1,10000000,426,19.63,0.88,12,0.00,217.00,4856.00,10880,20230925,-60.85,3550,20240805,20.00,9500,-55.16,20240102,3550,20.00,20240805,10880,-60.85,20230925,3550,20.00,20240805,3.86,N,024940,500,50 억,,180863,N,N,0,N,00,N
20240911,160330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,0,3,0.00,230012735,53892,212.03,4270,4350,4190,5470,2955,4215,4268.03,1.77,0,2830,4325,4270,4225,4170,4125,4247,4147,50,1255,500,2860,5,1,10000000,422,19.42,0.87,12,0.54,217.00,4856.00,10880,20230925,-61.26,3550,20240805,18.73,9500,-55.63,20240102,3550,18.73,20240805,10880,-61.26,20230925,3550,18.73,20240805,3.86,N,024940,500,50 억,,177167,N,N,0,N,00,N
20240911,150332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,20,2,0.47,205134295,47984,188.79,4270,4350,4190,5470,2955,4215,4275.06,1.77,0,419,4325,4270,4225,4170,4125,4247,4147,50,1255,500,2860,5,1,10000000,424,19.52,0.87,12,0.48,217.00,4856.00,10880,20230925,-61.08,3550,20240805,19.30,9500,-55.42,20240102,3550,19.30,20240805,10880,-61.08,20230925,3550,19.30,20240805,3.86,N,024940,500,50 억,,177167,N,N,0,N,00,N
20240911,140332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,5,2,0.12,193446365,45218,177.90,4270,4350,4190,5470,2955,4215,4278.08,1.77,0,741,4325,4270,4225,4170,4125,4247,4147,50,1255,500,2860,5,1,10000000,422,19.45,0.87,12,0.45,217.00,4856.00,10880,20230925,-61.21,3550,20240805,18.87,9500,-55.58,20240102,3550,18.87,20240805,10880,-61.21,20230925,3550,18.87,20240805,3.86,N,024940,500,50 억,,177167,N,N,0,N,00,N
20240911,130330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,55,2,1.30,153439530,35801,140.85,4270,4350,4190,5470,2955,4215,4285.90,1.77,0,1202,4325,4270,4225,4170,4125,4247,4147,50,1255,500,2860,5,1,10000000,427,19.68,0.88,12,0.36,217.00,4856.00,10880,20230925,-60.75,3550,20240805,20.28,9500,-55.05,20240102,3550,20.28,20240805,10880,-60.75,20230925,3550,20.28,20240805,3.86,N,024940,500,50 억,,177167,N,N,0,N,00,N
20240911,120334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,55,2,1.30,111751220,26154,102.90,4270,4310,4190,5470,2955,4215,4272.82,1.77,0,-1376,4325,4270,4225,4170,4125,4247,4147,50,1255,500,2860,5,1,10000000,427,19.68,0.88,12,0.26,217.00,4856.00,10880,20230925,-60.75,3550,20240805,20.28,9500,-55.05,20240102,3550,20.28,20240805,10880,-60.75,20230925,3550,20.28,20240805,3.86,N,024940,500,50 억,,177167,N,N,0,N,00,N
20240911,110328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,15,2,0.36,49809730,11711,46.08,4270,4300,4190,5470,2955,4215,4253.24,1.77,0,109,4325,4270,4225,4170,4125,4247,4147,50,1255,500,2860,5,1,10000000,423,19.49,0.87,12,0.12,217.00,4856.00,10880,20230925,-61.12,3550,20240805,19.15,9500,-55.47,20240102,3550,19.15,20240805,10880,-61.12,20230925,3550,19.15,20240805,3.86,N,024940,500,50 억,,177167,N,N,0,N,00,N
20240911,100330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,60,2,1.42,42620575,10015,39.40,4270,4300,4190,5470,2955,4215,4255.67,1.77,0,559,4325,4270,4225,4170,4125,4247,4147,50,1255,500,2860,5,1,10000000,428,19.70,0.88,12,0.10,217.00,4856.00,10880,20230925,-60.71,3550,20240805,20.42,9500,-55.00,20240102,3550,20.42,20240805,10880,-60.71,20230925,3550,20.42,20240805,3.86,N,024940,500,50 억,,177167,N,N,0,N,00,N
20240911,090333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,55,2,1.30,6319600,1480,5.82,4270,4270,4270,5470,2955,4215,4270.00,1.77,0,-205,4325,4270,4225,4170,4125,4247,4147,50,1255,500,2860,5,1,10000000,427,19.68,0.88,12,0.01,217.00,4856.00,10880,20230925,-60.75,3550,20240805,20.28,9500,-55.05,20240102,3550,20.28,20240805,10880,-60.75,20230925,3550,20.28,20240805,3.86,N,024940,500,50 억,,177167,N,N,0,N,00,N
20240910,160330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,5,2,0.12,106574940,25316,39.41,4220,4280,4180,5470,2950,4210,4209.79,1.88,0,-11868,4463,4336,4123,3996,3783,4400,4060,50,1260,500,2860,5,1,10000000,422,19.42,0.87,12,0.25,217.00,4856.00,10880,20230925,-61.26,3550,20240805,18.73,9500,-55.63,20240102,3550,18.73,20240805,10880,-61.26,20230925,3550,18.73,20240805,3.85,N,024940,500,50 억,,187994,N,N,0,N,00,N
20240910,150333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4180,-30,5,-0.71,104153805,24737,38.51,4220,4280,4180,5470,2950,4210,4210.45,1.88,0,-11824,4463,4336,4123,3996,3783,4400,4060,50,1260,500,2860,5,1,10000000,418,19.26,0.86,12,0.25,217.00,4856.00,10880,20230925,-61.58,3550,20240805,17.75,9500,-56.00,20240102,3550,17.75,20240805,10880,-61.58,20230925,3550,17.75,20240805,3.85,N,024940,500,50 억,,187994,N,N,0,N,00,N
20240910,140331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,10,2,0.24,42429375,10027,15.61,4220,4280,4210,5470,2950,4210,4231.51,1.88,0,-714,4463,4336,4123,3996,3783,4400,4060,50,1260,500,2860,5,1,10000000,422,19.45,0.87,12,0.10,217.00,4856.00,10880,20230925,-61.21,3550,20240805,18.87,9500,-55.58,20240102,3550,18.87,20240805,10880,-61.21,20230925,3550,18.87,20240805,3.85,N,024940,500,50 억,,187994,N,N,0,N,00,N
20240910,130331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,10,2,0.24,36163565,8541,13.30,4220,4280,4215,5470,2950,4210,4234.11,1.88,0,418,4463,4336,4123,3996,3783,4400,4060,50,1260,500,2860,5,1,10000000,422,19.45,0.87,12,0.09,217.00,4856.00,10880,20230925,-61.21,3550,20240805,18.87,9500,-55.58,20240102,3550,18.87,20240805,10880,-61.21,20230925,3550,18.87,20240805,3.85,N,024940,500,50 억,,187994,N,N,0,N,00,N
20240910,120330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,5,2,0.12,34295495,8099,12.61,4220,4280,4215,5470,2950,4210,4234.53,1.88,0,455,4463,4336,4123,3996,3783,4400,4060,50,1260,500,2860,5,1,10000000,422,19.42,0.87,12,0.08,217.00,4856.00,10880,20230925,-61.26,3550,20240805,18.73,9500,-55.63,20240102,3550,18.73,20240805,10880,-61.26,20230925,3550,18.73,20240805,3.85,N,024940,500,50 억,,187994,N,N,0,N,00,N
20240910,110329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,25,2,0.59,18148440,4272,6.65,4220,4280,4220,5470,2950,4210,4248.23,1.88,0,1056,4463,4336,4123,3996,3783,4400,4060,50,1260,500,2860,5,1,10000000,424,19.52,0.87,12,0.04,217.00,4856.00,10880,20230925,-61.08,3550,20240805,19.30,9500,-55.42,20240102,3550,19.30,20240805,10880,-61.08,20230925,3550,19.30,20240805,3.85,N,024940,500,50 억,,187994,N,N,0,N,00,N
20240910,100330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,45,2,1.07,16685030,3927,6.11,4220,4280,4220,5470,2950,4210,4248.80,1.88,0,838,4463,4336,4123,3996,3783,4400,4060,50,1260,500,2860,5,1,10000000,426,19.61,0.88,12,0.04,217.00,4856.00,10880,20230925,-60.89,3550,20240805,19.86,9500,-55.21,20240102,3550,19.86,20240805,10880,-60.89,20230925,3550,19.86,20240805,3.85,N,024940,500,50 억,,187994,N,N,0,N,00,N
20240910,090329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,40,2,0.95,2814890,667,1.04,4220,4250,4220,5470,2950,4210,4220.22,1.88,0,47,4463,4336,4123,3996,3783,4400,4060,50,1260,500,2860,5,1,10000000,425,19.59,0.88,12,0.01,217.00,4856.00,10880,20230925,-60.94,3550,20240805,19.72,9500,-55.26,20240102,3550,19.72,20240805,10880,-60.94,20230925,3550,19.72,20240805,3.85,N,024940,500,50 억,,187994,N,N,0,N,00,N
20240909,160325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,120,2,2.93,262551955,64242,120.65,4010,4250,3910,5310,2865,4090,4086.92,1.68,0,20395,4370,4230,4160,4020,3950,4195,3985,50,1220,500,2780,5,1,10000000,421,19.40,0.87,12,0.64,217.00,4856.00,10880,20230925,-61.31,3550,20240805,18.59,9500,-55.68,20240102,3550,18.59,20240805,10880,-61.31,20230925,3550,18.59,20240805,3.87,N,024940,500,50 억,,167599,N,N,0,N,00,N
20240909,150327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,140,2,3.42,256269730,62755,117.85,4010,4250,3910,5310,2865,4090,4083.65,1.68,0,20008,4370,4230,4160,4020,3950,4195,3985,50,1220,500,2780,5,1,10000000,423,19.49,0.87,12,0.63,217.00,4856.00,10880,20230925,-61.12,3550,20240805,19.15,9500,-55.47,20240102,3550,19.15,20240805,10880,-61.12,20230925,3550,19.15,20240805,3.87,N,024940,500,50 억,,167599,N,N,0,N,00,N
20240909,140328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,160,2,3.91,249266530,61093,114.73,4010,4250,3910,5310,2865,4090,4080.12,1.68,0,19033,4370,4230,4160,4020,3950,4195,3985,50,1220,500,2780,5,1,10000000,425,19.59,0.88,12,0.61,217.00,4856.00,10880,20230925,-60.94,3550,20240805,19.72,9500,-55.26,20240102,3550,19.72,20240805,10880,-60.94,20230925,3550,19.72,20240805,3.87,N,024940,500,50 억,,167599,N,N,0,N,00,N
20240909,130326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,120,2,2.93,237459535,58296,109.48,4010,4235,3910,5310,2865,4090,4073.34,1.68,0,18018,4370,4230,4160,4020,3950,4195,3985,50,1220,500,2780,5,1,10000000,421,19.40,0.87,12,0.58,217.00,4856.00,10880,20230925,-61.31,3550,20240805,18.59,9500,-55.68,20240102,3550,18.59,20240805,10880,-61.31,20230925,3550,18.59,20240805,3.87,N,024940,500,50 억,,167599,N,N,0,N,00,N
20240909,120325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,100,2,2.44,218243065,53701,100.85,4010,4235,3910,5310,2865,4090,4064.04,1.68,0,17620,4370,4230,4160,4020,3950,4195,3985,50,1220,500,2780,5,1,10000000,419,19.31,0.86,12,0.54,217.00,4856.00,10880,20230925,-61.49,3550,20240805,18.03,9500,-55.89,20240102,3550,18.03,20240805,10880,-61.49,20230925,3550,18.03,20240805,3.87,N,024940,500,50 억,,167599,N,N,0,N,00,N
20240909,110325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,40,2,0.98,210340860,51802,97.28,4010,4235,3910,5310,2865,4090,4060.48,1.68,0,17475,4370,4230,4160,4020,3950,4195,3985,50,1220,500,2780,5,1,10000000,413,19.03,0.85,12,0.52,217.00,4856.00,10880,20230925,-62.04,3550,20240805,16.34,9500,-56.53,20240102,3550,16.34,20240805,10880,-62.04,20230925,3550,16.34,20240805,3.87,N,024940,500,50 억,,167599,N,N,0,N,00,N
20240909,100328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,10,2,0.24,184866415,45582,85.60,4010,4235,3910,5310,2865,4090,4055.69,1.68,0,14797,4370,4230,4160,4020,3950,4195,3985,50,1220,500,2780,5,1,10000000,410,18.89,0.84,12,0.46,217.00,4856.00,10880,20230925,-62.32,3550,20240805,15.49,9500,-56.84,20240102,3550,15.49,20240805,10880,-62.32,20230925,3550,15.49,20240805,3.87,N,024940,500,50 억,,167599,N,N,0,N,00,N
20240909,090324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4075,-15,5,-0.37,15840080,3947,7.41,4010,4075,3950,5310,2865,4090,4013.19,1.68,0,122,4370,4230,4160,4020,3950,4195,3985,50,1220,500,2780,5,1,10000000,408,18.78,0.84,12,0.04,217.00,4856.00,10880,20230925,-62.55,3550,20240805,14.79,9500,-57.11,20240102,3550,14.79,20240805,10880,-62.55,20230925,3550,14.79,20240805,3.87,N,024940,500,50 억,,167599,N,N,0,N,00,N
20240906,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,-210,5,-4.88,220764675,53015,64.99,4300,4300,4090,5590,3010,4300,4164.19,1.79,0,-11884,4453,4376,4308,4231,4163,4415,4270,50,1290,500,2920,5,1,10000000,409,18.85,0.84,12,0.53,217.00,4856.00,10880,20230925,-62.41,3550,20240805,15.21,9500,-56.95,20240102,3550,15.21,20240805,10880,-62.41,20230925,3550,15.21,20240805,3.73,N,024940,500,50 억,,179420,N,N,0,N,00,N
20240906,150327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4170,-130,5,-3.02,151389720,36137,44.30,4300,4300,4145,5590,3010,4300,4189.33,1.79,0,-12514,4453,4376,4308,4231,4163,4415,4270,50,1290,500,2920,5,1,10000000,417,19.22,0.86,12,0.36,217.00,4856.00,10880,20230925,-61.67,3550,20240805,17.46,9500,-56.11,20240102,3550,17.46,20240805,10880,-61.67,20230925,3550,17.46,20240805,3.73,N,024940,500,50 억,,179420,N,N,0,N,00,N
20240906,140328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,-125,5,-2.91,116582275,27759,34.03,4300,4300,4165,5590,3010,4300,4199.80,1.79,0,-9659,4453,4376,4308,4231,4163,4415,4270,50,1290,500,2920,5,1,10000000,418,19.24,0.86,12,0.28,217.00,4856.00,10880,20230925,-61.63,3550,20240805,17.61,9500,-56.05,20240102,3550,17.61,20240805,10880,-61.63,20230925,3550,17.61,20240805,3.73,N,024940,500,50 억,,179420,N,N,0,N,00,N
20240906,130324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4175,-125,5,-2.91,114599595,27284,33.45,4300,4300,4165,5590,3010,4300,4200.25,1.79,0,-9384,4453,4376,4308,4231,4163,4415,4270,50,1290,500,2920,5,1,10000000,418,19.24,0.86,12,0.27,217.00,4856.00,10880,20230925,-61.63,3550,20240805,17.61,9500,-56.05,20240102,3550,17.61,20240805,10880,-61.63,20230925,3550,17.61,20240805,3.73,N,024940,500,50 억,,179420,N,N,0,N,00,N
20240906,120327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,-115,5,-2.67,94710425,22526,27.62,4300,4300,4175,5590,3010,4300,4204.49,1.79,0,-9775,4453,4376,4308,4231,4163,4415,4270,50,1290,500,2920,5,1,10000000,419,19.29,0.86,12,0.23,217.00,4856.00,10880,20230925,-61.53,3550,20240805,17.89,9500,-55.95,20240102,3550,17.89,20240805,10880,-61.53,20230925,3550,17.89,20240805,3.73,N,024940,500,50 억,,179420,N,N,0,N,00,N
20240906,110328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4240,-60,5,-1.40,75997955,18062,22.14,4300,4300,4175,5590,3010,4300,4207.62,1.79,0,-7982,4453,4376,4308,4231,4163,4415,4270,50,1290,500,2920,5,1,10000000,424,19.54,0.87,12,0.18,217.00,4856.00,10880,20230925,-61.03,3550,20240805,19.44,9500,-55.37,20240102,3550,19.44,20240805,10880,-61.03,20230925,3550,19.44,20240805,3.73,N,024940,500,50 억,,179420,N,N,0,N,00,N
20240906,100325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,-30,5,-0.70,33758355,7997,9.80,4300,4300,4190,5590,3010,4300,4221.38,1.79,0,-3629,4453,4376,4308,4231,4163,4415,4270,50,1290,500,2920,5,1,10000000,427,19.68,0.88,12,0.08,217.00,4856.00,10880,20230925,-60.75,3550,20240805,20.28,9500,-55.05,20240102,3550,20.28,20240805,10880,-60.75,20230925,3550,20.28,20240805,3.73,N,024940,500,50 억,,179420,N,N,0,N,00,N
20240906,090327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,0,3,0.00,68800,16,0.02,4300,4300,4300,5590,3010,4300,4300.00,1.79,0,0,4453,4376,4308,4231,4163,4415,4270,50,1290,500,2920,5,1,10000000,430,19.82,0.89,12,0.00,217.00,4856.00,10880,20230925,-60.48,3550,20240805,21.13,9500,-54.74,20240102,3550,21.13,20240805,10880,-60.48,20230925,3550,21.13,20240805,3.73,N,024940,500,50 억,,179420,N,N,0,N,00,N
20240905,160320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,25,2,0.58,352418695,81569,110.13,4275,4385,4240,5550,2995,4275,4320.50,1.63,0,16117,4445,4360,4240,4155,4035,4300,4095,50,1275,500,2900,5,1,10000000,430,19.82,0.89,12,0.82,217.00,4856.00,10880,20230925,-60.48,3550,20240805,21.13,9500,-54.74,20240102,3550,21.13,20240805,10880,-60.48,20230925,3550,21.13,20240805,3.72,N,024940,500,50 억,,163303,N,N,0,N,00,N
20240905,150326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4320,45,2,1.05,304627065,70442,95.11,4275,4385,4240,5550,2995,4275,4324.51,1.63,0,14645,4445,4360,4240,4155,4035,4300,4095,50,1275,500,2900,5,1,10000000,432,19.91,0.89,12,0.70,217.00,4856.00,10880,20230925,-60.29,3550,20240805,21.69,9500,-54.53,20240102,3550,21.69,20240805,10880,-60.29,20230925,3550,21.69,20240805,3.72,N,024940,500,50 억,,163303,N,N,0,N,00,N
20240905,140325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4330,55,2,1.29,276968990,64007,86.42,4275,4385,4240,5550,2995,4275,4327.17,1.63,0,9566,4445,4360,4240,4155,4035,4300,4095,50,1275,500,2900,5,1,10000000,433,19.95,0.89,12,0.64,217.00,4856.00,10880,20230925,-60.20,3550,20240805,21.97,9500,-54.42,20240102,3550,21.97,20240805,10880,-60.20,20230925,3550,21.97,20240805,3.72,N,024940,500,50 억,,163303,N,N,0,N,00,N
20240905,130326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,0,3,0.00,228839275,52797,71.28,4275,4385,4240,5550,2995,4275,4334.32,1.63,0,7599,4445,4360,4240,4155,4035,4300,4095,50,1275,500,2900,5,1,10000000,428,19.70,0.88,12,0.53,217.00,4856.00,10880,20230925,-60.71,3550,20240805,20.42,9500,-55.00,20240102,3550,20.42,20240805,10880,-60.71,20230925,3550,20.42,20240805,3.72,N,024940,500,50 억,,163303,N,N,0,N,00,N
20240905,120322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4330,55,2,1.29,138227910,31814,42.95,4275,4385,4240,5550,2995,4275,4344.88,1.63,0,10609,4445,4360,4240,4155,4035,4300,4095,50,1275,500,2900,5,1,10000000,433,19.95,0.89,12,0.32,217.00,4856.00,10880,20230925,-60.20,3550,20240805,21.97,9500,-54.42,20240102,3550,21.97,20240805,10880,-60.20,20230925,3550,21.97,20240805,3.72,N,024940,500,50 억,,163303,N,N,0,N,00,N
20240905,110323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4355,80,2,1.87,127315660,29297,39.55,4275,4385,4240,5550,2995,4275,4345.69,1.63,0,10278,4445,4360,4240,4155,4035,4300,4095,50,1275,500,2900,5,1,10000000,436,20.07,0.90,12,0.29,217.00,4856.00,10880,20230925,-59.97,3550,20240805,22.68,9500,-54.16,20240102,3550,22.68,20240805,10880,-59.97,20230925,3550,22.68,20240805,3.72,N,024940,500,50 억,,163303,N,N,0,N,00,N
20240905,100323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4345,70,2,1.64,72154755,16661,22.49,4275,4360,4240,5550,2995,4275,4330.76,1.63,0,7227,4445,4360,4240,4155,4035,4300,4095,50,1275,500,2900,5,1,10000000,435,20.02,0.89,12,0.17,217.00,4856.00,10880,20230925,-60.06,3550,20240805,22.39,9500,-54.26,20240102,3550,22.39,20240805,10880,-60.06,20230925,3550,22.39,20240805,3.72,N,024940,500,50 억,,163303,N,N,0,N,00,N
20240905,090325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,15,2,0.35,9469930,2213,2.99,4275,4305,4240,5550,2995,4275,4279.23,1.63,0,1025,4445,4360,4240,4155,4035,4300,4095,50,1275,500,2900,5,1,10000000,429,19.77,0.88,12,0.02,217.00,4856.00,10880,20230925,-60.57,3550,20240805,20.85,9500,-54.84,20240102,3550,20.85,20240805,10880,-60.57,20230925,3550,20.85,20240805,3.72,N,024940,500,50 억,,163303,N,N,0,N,00,N
20240904,160318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-100,5,-2.29,312232070,74066,357.74,4325,4325,4120,5680,3065,4375,4214.97,1.63,0,165,4485,4430,4390,4335,4295,4410,4315,50,1305,500,2970,5,1,10000000,428,19.70,0.88,12,0.74,217.00,4856.00,10880,20230925,-60.71,3550,20240805,20.42,9500,-55.00,20240102,3550,20.42,20240805,10880,-60.71,20230925,3550,20.42,20240805,3.66,N,024940,500,50 억,,163137,N,N,0,N,00,N
20240904,150322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,-85,5,-1.94,307136285,72874,351.98,4325,4325,4120,5680,3065,4375,4214.62,1.63,0,429,4485,4430,4390,4335,4295,4410,4315,50,1305,500,2970,5,1,10000000,429,19.77,0.88,12,0.73,217.00,4856.00,10880,20230925,-60.57,3550,20240805,20.85,9500,-54.84,20240102,3550,20.85,20240805,10880,-60.57,20230925,3550,20.85,20240805,3.66,N,024940,500,50 억,,163137,N,N,0,N,00,N
20240904,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,-85,5,-1.94,216576245,51504,248.76,4325,4325,4120,5680,3065,4375,4205.04,1.63,0,-253,4485,4430,4390,4335,4295,4410,4315,50,1305,500,2970,5,1,10000000,429,19.77,0.88,12,0.52,217.00,4856.00,10880,20230925,-60.57,3550,20240805,20.85,9500,-54.84,20240102,3550,20.85,20240805,10880,-60.57,20230925,3550,20.85,20240805,3.66,N,024940,500,50 억,,163137,N,N,0,N,00,N
20240904,130322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,-90,5,-2.06,207788380,49453,238.86,4325,4325,4120,5680,3065,4375,4201.73,1.63,0,40,4485,4430,4390,4335,4295,4410,4315,50,1305,500,2970,5,1,10000000,429,19.75,0.88,12,0.49,217.00,4856.00,10880,20230925,-60.62,3550,20240805,20.70,9500,-54.89,20240102,3550,20.70,20240805,10880,-60.62,20230925,3550,20.70,20240805,3.66,N,024940,500,50 억,,163137,N,N,0,N,00,N
20240904,120320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,-145,5,-3.31,178641630,42588,205.70,4325,4325,4120,5680,3065,4375,4194.65,1.63,0,1263,4485,4430,4390,4335,4295,4410,4315,50,1305,500,2970,5,1,10000000,423,19.49,0.87,12,0.43,217.00,4856.00,10880,20230925,-61.12,3550,20240805,19.15,9500,-55.47,20240102,3550,19.15,20240805,10880,-61.12,20230925,3550,19.15,20240805,3.66,N,024940,500,50 억,,163137,N,N,0,N,00,N
20240904,110321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,-105,5,-2.40,168416865,40179,194.06,4325,4325,4120,5680,3065,4375,4191.66,1.63,0,640,4485,4430,4390,4335,4295,4410,4315,50,1305,500,2970,5,1,10000000,427,19.68,0.88,12,0.40,217.00,4856.00,10880,20230925,-60.75,3550,20240805,20.28,9500,-55.05,20240102,3550,20.28,20240805,10880,-60.75,20230925,3550,20.28,20240805,3.66,N,024940,500,50 억,,163137,N,N,0,N,00,N
20240904,100322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,-120,5,-2.74,155965885,37248,179.91,4325,4325,4120,5680,3065,4375,4187.23,1.63,0,392,4485,4430,4390,4335,4295,4410,4315,50,1305,500,2970,5,1,10000000,426,19.61,0.88,12,0.37,217.00,4856.00,10880,20230925,-60.89,3550,20240805,19.86,9500,-55.21,20240102,3550,19.86,20240805,10880,-60.89,20230925,3550,19.86,20240805,3.66,N,024940,500,50 억,,163137,N,N,0,N,00,N
20240904,090320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,-170,5,-3.89,26191665,6201,29.95,4325,4325,4170,5680,3065,4375,4223.78,1.63,0,501,4485,4430,4390,4335,4295,4410,4315,50,1305,500,2970,5,1,10000000,421,19.38,0.87,12,0.06,217.00,4856.00,10880,20230925,-61.35,3550,20240805,18.45,9500,-55.74,20240102,3550,18.45,20240805,10880,-61.35,20230925,3550,18.45,20240805,3.66,N,024940,500,50 억,,163137,N,N,0,N,00,N
20240903,160317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,-45,5,-1.02,90858235,20702,29.98,4410,4445,4350,5740,3095,4420,4388.86,1.68,0,-4640,4630,4525,4415,4310,4200,4577,4362,50,1320,500,3000,5,1,10000000,438,20.16,0.90,12,0.21,217.00,4856.00,10880,20230925,-59.79,3550,20240805,23.24,9500,-53.95,20240102,3550,23.24,20240805,10880,-59.79,20230925,3550,23.24,20240805,3.62,N,024940,500,50 억,,167714,N,N,0,N,00,N
20240903,150318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,-40,5,-0.90,85712590,19527,28.28,4410,4445,4350,5740,3095,4420,4389.44,1.68,0,-4600,4630,4525,4415,4310,4200,4577,4362,50,1320,500,3000,5,1,10000000,438,20.18,0.90,12,0.20,217.00,4856.00,10880,20230925,-59.74,3550,20240805,23.38,9500,-53.89,20240102,3550,23.38,20240805,10880,-59.74,20230925,3550,23.38,20240805,3.62,N,024940,500,50 억,,167714,N,N,0,N,00,N
20240903,140319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4365,-55,5,-1.24,70244290,15985,23.15,4410,4445,4350,5740,3095,4420,4394.39,1.68,0,-4113,4630,4525,4415,4310,4200,4577,4362,50,1320,500,3000,5,1,10000000,437,20.12,0.90,12,0.16,217.00,4856.00,10880,20230925,-59.88,3550,20240805,22.96,9500,-54.05,20240102,3550,22.96,20240805,10880,-59.88,20230925,3550,22.96,20240805,3.62,N,024940,500,50 억,,167714,N,N,0,N,00,N
20240903,130318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,-20,5,-0.45,62690895,14261,20.65,4410,4445,4350,5740,3095,4420,4395.97,1.68,0,-2959,4630,4525,4415,4310,4200,4577,4362,50,1320,500,3000,5,1,10000000,440,20.28,0.91,12,0.14,217.00,4856.00,10880,20230925,-59.56,3550,20240805,23.94,9500,-53.68,20240102,3550,23.94,20240805,10880,-59.56,20230925,3550,23.94,20240805,3.62,N,024940,500,50 억,,167714,N,N,0,N,00,N
20240903,120316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,-35,5,-0.79,59394955,13510,19.56,4410,4445,4350,5740,3095,4420,4396.37,1.68,0,-2709,4630,4525,4415,4310,4200,4577,4362,50,1320,500,3000,5,1,10000000,439,20.21,0.90,12,0.14,217.00,4856.00,10880,20230925,-59.70,3550,20240805,23.52,9500,-53.84,20240102,3550,23.52,20240805,10880,-59.70,20230925,3550,23.52,20240805,3.62,N,024940,500,50 억,,167714,N,N,0,N,00,N
20240903,110314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4405,-15,5,-0.34,58257395,13251,19.19,4410,4445,4350,5740,3095,4420,4396.45,1.68,0,-2558,4630,4525,4415,4310,4200,4577,4362,50,1320,500,3000,5,1,10000000,441,20.30,0.91,12,0.13,217.00,4856.00,10880,20230925,-59.51,3550,20240805,24.08,9500,-53.63,20240102,3550,24.08,20240805,10880,-59.51,20230925,3550,24.08,20240805,3.62,N,024940,500,50 억,,167714,N,N,0,N,00,N
20240903,100316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,-20,5,-0.45,24452240,5538,8.02,4410,4445,4385,5740,3095,4420,4415.36,1.68,0,-2537,4630,4525,4415,4310,4200,4577,4362,50,1320,500,3000,5,1,10000000,440,20.28,0.91,12,0.06,217.00,4856.00,10880,20230925,-59.56,3550,20240805,23.94,9500,-53.68,20240102,3550,23.94,20240805,10880,-59.56,20230925,3550,23.94,20240805,3.62,N,024940,500,50 억,,167714,N,N,0,N,00,N
20240903,090316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,-20,5,-0.45,470910,107,0.15,4410,4410,4400,5740,3095,4420,4401.03,1.68,0,-21,4630,4525,4415,4310,4200,4577,4362,50,1320,500,3000,5,1,10000000,440,20.28,0.91,12,0.00,217.00,4856.00,10880,20230925,-59.56,3550,20240805,23.94,9500,-53.68,20240102,3550,23.94,20240805,10880,-59.56,20230925,3550,23.94,20240805,3.62,N,024940,500,50 억,,167714,N,N,0,N,00,N
20240902,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,0,3,0.00,304135805,69051,132.98,4395,4520,4305,5740,3095,4420,4404.51,1.82,0,-14782,4543,4481,4368,4306,4193,4512,4337,50,1320,500,3000,5,1,10000000,442,20.37,0.91,12,0.69,217.00,4856.00,10880,20230925,-59.38,3550,20240805,24.51,9500,-53.47,20240102,3550,24.51,20240805,10880,-59.38,20230925,3550,24.51,20240805,3.69,N,024940,500,50 억,,181992,N,N,0,N,00,N
20240902,150317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-50,5,-1.13,284162595,64515,124.25,4395,4520,4305,5740,3095,4420,4404.60,1.82,0,-13138,4543,4481,4368,4306,4193,4512,4337,50,1320,500,3000,5,1,10000000,437,20.14,0.90,12,0.65,217.00,4856.00,10880,20230925,-59.83,3550,20240805,23.10,9500,-54.00,20240102,3550,23.10,20240805,10880,-59.83,20230925,3550,23.10,20240805,3.69,N,024940,500,50 억,,181992,N,N,0,N,00,N
20240902,140317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,-35,5,-0.79,244605930,55390,106.67,4395,4520,4340,5740,3095,4420,4416.07,1.82,0,-14267,4543,4481,4368,4306,4193,4512,4337,50,1320,500,3000,5,1,10000000,439,20.21,0.90,12,0.55,217.00,4856.00,10880,20230925,-59.70,3550,20240805,23.52,9500,-53.84,20240102,3550,23.52,20240805,10880,-59.70,20230925,3550,23.52,20240805,3.69,N,024940,500,50 억,,181992,N,N,0,N,00,N
20240902,130316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,-35,5,-0.79,242641465,54942,105.81,4395,4520,4340,5740,3095,4420,4416.32,1.82,0,-14040,4543,4481,4368,4306,4193,4512,4337,50,1320,500,3000,5,1,10000000,439,20.21,0.90,12,0.55,217.00,4856.00,10880,20230925,-59.70,3550,20240805,23.52,9500,-53.84,20240102,3550,23.52,20240805,10880,-59.70,20230925,3550,23.52,20240805,3.69,N,024940,500,50 억,,181992,N,N,0,N,00,N
20240902,120317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4365,-55,5,-1.24,229487430,51928,100.01,4395,4520,4340,5740,3095,4420,4419.34,1.82,0,-13944,4543,4481,4368,4306,4193,4512,4337,50,1320,500,3000,5,1,10000000,437,20.12,0.90,12,0.52,217.00,4856.00,10880,20230925,-59.88,3550,20240805,22.96,9500,-54.05,20240102,3550,22.96,20240805,10880,-59.88,20230925,3550,22.96,20240805,3.69,N,024940,500,50 억,,181992,N,N,0,N,00,N
20240902,110315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,-40,5,-0.90,191603875,43215,83.23,4395,4520,4360,5740,3095,4420,4433.74,1.82,0,-13298,4543,4481,4368,4306,4193,4512,4337,50,1320,500,3000,5,1,10000000,438,20.18,0.90,12,0.43,217.00,4856.00,10880,20230925,-59.74,3550,20240805,23.38,9500,-53.89,20240102,3550,23.38,20240805,10880,-59.74,20230925,3550,23.38,20240805,3.69,N,024940,500,50 억,,181992,N,N,0,N,00,N
20240902,100314,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4420,0,3,0.00,120103880,26929,51.86,4395,4520,4395,5740,3095,4420,4460.02,1.82,0,-12302,4543,4481,4368,4306,4193,4512,4337,50,1320,500,3000,5,1,10000000,442,20.37,0.91,12,0.27,217.00,4856.00,10880,20230925,-59.38,3550,20240805,24.51,9500,-53.47,20240102,3550,24.51,20240805,10880,-59.38,20230925,3550,24.51,20240805,3.69,N,024940,500,50 억,,181992,N,N,0,N,00,N
20240902,090312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4430,10,2,0.23,1978535,448,0.86,4395,4440,4395,5740,3095,4420,4416.37,1.82,0,44,4543,4481,4368,4306,4193,4512,4337,50,1320,500,3000,5,1,10000000,443,20.41,0.91,12,0.00,217.00,4856.00,10880,20230925,-59.28,3550,20240805,24.79,9500,-53.37,20240102,3550,24.79,20240805,10880,-59.28,20230925,3550,24.79,20240805,3.69,N,024940,500,50 억,,181992,N,N,0,N,00,N