KissMeData/036620/price/prices-20231001.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
20231031,160436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,295,2,8.42,27726667340,7278416,715.91,3600,3925,3580,4555,2455,3505,3809.47,9.31,0,870922,3671,3587,3481,3397,3291,3535,3345,453,1050,500,2590,5,1,90688576,3446,22.62,6.69,12,8.03,168.00,568.00,4940,20230711,-23.08,1395,20221114,172.40,4940,-23.08,20230711,1835,107.08,20230102,4940,-23.08,20230711,1395,172.40,20221114,1.81,N,036620,500,453 억,,8445214,N,N,0,N,00,N
20231031,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,320,2,9.13,26632396225,6991491,687.68,3600,3925,3580,4555,2455,3505,3809.26,9.31,0,826303,3671,3587,3481,3397,3291,3535,3345,453,1050,500,2590,5,1,90688576,3469,22.77,6.73,12,7.71,168.00,568.00,4940,20230711,-22.57,1395,20221114,174.19,4940,-22.57,20230711,1835,108.45,20230102,4940,-22.57,20230711,1395,174.19,20221114,1.81,N,036620,500,453 억,,8445214,N,N,0,N,00,N
20231031,140446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,325,2,9.27,24293990500,6378091,627.35,3600,3925,3580,4555,2455,3505,3808.98,9.31,0,781746,3671,3587,3481,3397,3291,3535,3345,453,1050,500,2590,5,1,90688576,3473,22.80,6.74,12,7.03,168.00,568.00,4940,20230711,-22.47,1395,20221114,174.55,4940,-22.47,20230711,1835,108.72,20230102,4940,-22.47,20230711,1395,174.55,20221114,1.81,N,036620,500,453 억,,8445214,N,N,0,N,00,N
20231031,130443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,370,2,10.56,20789468200,5463888,537.43,3600,3925,3580,4555,2455,3505,3804.89,9.31,0,685069,3671,3587,3481,3397,3291,3535,3345,453,1050,500,2590,5,1,90688576,3514,23.07,6.82,12,6.02,168.00,568.00,4940,20230711,-21.56,1395,20221114,177.78,4940,-21.56,20230711,1835,111.17,20230102,4940,-21.56,20230711,1395,177.78,20221114,1.81,N,036620,500,453 억,,8445214,N,N,0,N,00,N
20231031,120439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3765,260,2,7.42,12377697340,3290907,323.69,3600,3870,3580,4555,2455,3505,3761.18,9.31,0,368857,3671,3587,3481,3397,3291,3535,3345,453,1050,500,2590,5,1,90688576,3414,22.41,6.63,12,3.63,168.00,568.00,4940,20230711,-23.79,1395,20221114,169.89,4940,-23.79,20230711,1835,105.18,20230102,4940,-23.79,20230711,1395,169.89,20221114,1.81,N,036620,500,453 억,,8445214,N,N,0,N,00,N
20231031,110451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,240,2,6.85,7733212575,2067827,203.39,3600,3800,3580,4555,2455,3505,3739.78,9.31,0,198961,3671,3587,3481,3397,3291,3535,3345,453,1050,500,2590,5,1,90688576,3396,22.29,6.59,12,2.28,168.00,568.00,4940,20230711,-24.19,1395,20221114,168.46,4940,-24.19,20230711,1835,104.09,20230102,4940,-24.19,20230711,1395,168.46,20221114,1.81,N,036620,500,453 억,,8445214,N,N,0,N,00,N
20231031,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,230,2,6.56,5766224155,1544202,151.89,3600,3800,3580,4555,2455,3505,3734.11,9.31,0,265993,3671,3587,3481,3397,3291,3535,3345,453,1050,500,2590,5,1,90688576,3387,22.23,6.58,12,1.70,168.00,568.00,4940,20230711,-24.39,1395,20221114,167.74,4940,-24.39,20230711,1835,103.54,20230102,4940,-24.39,20230711,1395,167.74,20221114,1.81,N,036620,500,453 억,,8445214,N,N,0,N,00,N
20231031,090442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,145,2,4.14,250027905,68723,6.76,3600,3670,3580,4555,2455,3505,3638.20,9.31,0,-1750,3671,3587,3481,3397,3291,3535,3345,453,1050,500,2590,5,1,90688576,3310,21.73,6.43,12,0.08,168.00,568.00,4940,20230711,-26.11,1395,20221114,161.65,4940,-26.11,20230711,1835,98.91,20230102,4940,-26.11,20230711,1395,161.65,20221114,1.81,N,036620,500,453 억,,8445214,N,N,0,N,00,N
20231030,160437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,-80,5,-2.23,3515584715,1014204,114.90,3565,3565,3375,4660,2510,3585,3466.34,9.18,0,151565,3775,3680,3620,3525,3465,3727,3572,452,1075,500,2650,5,1,90393576,3168,20.86,6.17,12,1.12,168.00,568.00,4940,20230711,-29.05,1395,20221114,151.25,4940,-29.05,20230711,1835,91.01,20230102,4940,-29.05,20230711,1395,151.25,20221114,1.79,N,036620,500,451 억,,8294911,N,N,0,N,00,N
20231030,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,-80,5,-2.23,3347200665,966006,109.44,3565,3565,3375,4660,2510,3585,3464.99,9.18,0,144473,3775,3680,3620,3525,3465,3727,3572,452,1075,500,2650,5,1,90393576,3168,20.86,6.17,12,1.07,168.00,568.00,4940,20230711,-29.05,1395,20221114,151.25,4940,-29.05,20230711,1835,91.01,20230102,4940,-29.05,20230711,1395,151.25,20221114,1.79,N,036620,500,451 억,,8294911,N,N,0,N,00,N
20231030,140430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-55,5,-1.53,3100506060,895713,101.47,3565,3565,3375,4660,2510,3585,3461.49,9.18,0,136163,3775,3680,3620,3525,3465,3727,3572,452,1075,500,2650,5,1,90393576,3191,21.01,6.21,12,0.99,168.00,568.00,4940,20230711,-28.54,1395,20221114,153.05,4940,-28.54,20230711,1835,92.37,20230102,4940,-28.54,20230711,1395,153.05,20221114,1.79,N,036620,500,451 억,,8294911,N,N,0,N,00,N
20231030,130428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-50,5,-1.39,2784724630,806500,91.37,3565,3565,3375,4660,2510,3585,3452.85,9.18,0,159796,3775,3680,3620,3525,3465,3727,3572,452,1075,500,2650,5,1,90393576,3195,21.04,6.22,12,0.89,168.00,568.00,4940,20230711,-28.44,1395,20221114,153.41,4940,-28.44,20230711,1835,92.64,20230102,4940,-28.44,20230711,1395,153.41,20221114,1.79,N,036620,500,451 억,,8294911,N,N,0,N,00,N
20231030,120423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-55,5,-1.53,2640902550,765744,86.75,3565,3565,3375,4660,2510,3585,3448.81,9.18,0,150395,3775,3680,3620,3525,3465,3727,3572,452,1075,500,2650,5,1,90393576,3191,21.01,6.21,12,0.85,168.00,568.00,4940,20230711,-28.54,1395,20221114,153.05,4940,-28.54,20230711,1835,92.37,20230102,4940,-28.54,20230711,1395,153.05,20221114,1.79,N,036620,500,451 억,,8294911,N,N,0,N,00,N
20231030,110424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,-85,5,-2.37,2396060025,695935,78.84,3565,3565,3375,4660,2510,3585,3442.94,9.18,0,155276,3775,3680,3620,3525,3465,3727,3572,452,1075,500,2650,5,1,90393576,3164,20.83,6.16,12,0.77,168.00,568.00,4940,20230711,-29.15,1395,20221114,150.90,4940,-29.15,20230711,1835,90.74,20230102,4940,-29.15,20230711,1395,150.90,20221114,1.79,N,036620,500,451 억,,8294911,N,N,0,N,00,N
20231030,100427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3485,-100,5,-2.79,2103433600,612313,69.37,3565,3565,3375,4660,2510,3585,3435.23,9.18,0,146167,3775,3680,3620,3525,3465,3727,3572,452,1075,500,2650,5,1,90393576,3150,20.74,6.14,12,0.68,168.00,568.00,4940,20230711,-29.45,1395,20221114,149.82,4940,-29.45,20230711,1835,89.92,20230102,4940,-29.45,20230711,1395,149.82,20221114,1.79,N,036620,500,451 억,,8294911,N,N,0,N,00,N
20231030,090421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-140,5,-3.91,224504700,64379,7.29,3565,3565,3430,4660,2510,3585,3487.23,9.18,0,-14007,3775,3680,3620,3525,3465,3727,3572,452,1075,500,2650,5,1,90393576,3114,20.51,6.07,12,0.07,168.00,568.00,4940,20230711,-30.26,1395,20221114,146.95,4940,-30.26,20230711,1835,87.74,20230102,4940,-30.26,20230711,1395,146.95,20221114,1.79,N,036620,500,451 억,,8294911,N,N,0,N,00,N
20231027,160404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3585,55,2,1.56,3181283165,879013,80.16,3565,3715,3560,4585,2475,3530,3619.23,9.06,0,103540,3810,3670,3600,3460,3390,3635,3425,452,1055,500,2610,5,1,90393576,3241,21.34,6.31,12,0.97,168.00,568.00,4940,20230711,-27.43,1395,20221114,156.99,4940,-27.43,20230711,1835,95.37,20230102,4940,-27.43,20230711,1395,156.99,20221114,1.77,N,036620,500,451 억,,8188927,N,N,36,N,00,N
20231027,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,75,2,2.12,3024860635,835491,76.19,3565,3715,3560,4585,2475,3530,3620.51,9.06,0,104604,3810,3670,3600,3460,3390,3635,3425,452,1055,500,2610,5,1,90393576,3259,21.46,6.35,12,0.92,168.00,568.00,4940,20230711,-27.02,1395,20221114,158.42,4940,-27.02,20230711,1835,96.46,20230102,4940,-27.02,20230711,1395,158.42,20221114,1.77,N,036620,500,451 억,,8188927,N,N,36,N,00,N
20231027,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,75,2,2.12,2695414605,744112,67.85,3565,3715,3560,4585,2475,3530,3622.39,9.06,0,103579,3810,3670,3600,3460,3390,3635,3425,452,1055,500,2610,5,1,90393576,3259,21.46,6.35,12,0.82,168.00,568.00,4940,20230711,-27.02,1395,20221114,158.42,4940,-27.02,20230711,1835,96.46,20230102,4940,-27.02,20230711,1395,158.42,20221114,1.77,N,036620,500,451 억,,8188927,N,N,36,N,00,N
20231027,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,75,2,2.12,2401451270,662726,60.43,3565,3715,3560,4585,2475,3530,3623.67,9.06,0,94129,3810,3670,3600,3460,3390,3635,3425,452,1055,500,2610,5,1,90393576,3259,21.46,6.35,12,0.73,168.00,568.00,4940,20230711,-27.02,1395,20221114,158.42,4940,-27.02,20230711,1835,96.46,20230102,4940,-27.02,20230711,1395,158.42,20221114,1.77,N,036620,500,451 억,,8188927,N,N,36,N,00,N
20231027,120426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3620,90,2,2.55,2189121650,604067,55.08,3565,3715,3560,4585,2475,3530,3624.05,9.06,0,86628,3810,3670,3600,3460,3390,3635,3425,452,1055,500,2610,5,1,90393576,3272,21.55,6.37,12,0.67,168.00,568.00,4940,20230711,-26.72,1395,20221114,159.50,4940,-26.72,20230711,1835,97.28,20230102,4940,-26.72,20230711,1395,159.50,20221114,1.77,N,036620,500,451 억,,8188927,N,N,36,N,00,N
20231027,110429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3625,95,2,2.69,1975115430,545156,49.71,3565,3715,3560,4585,2475,3530,3623.11,9.06,0,88779,3810,3670,3600,3460,3390,3635,3425,452,1055,500,2610,5,1,90393576,3277,21.58,6.38,12,0.60,168.00,568.00,4940,20230711,-26.62,1395,20221114,159.86,4940,-26.62,20230711,1835,97.55,20230102,4940,-26.62,20230711,1395,159.86,20221114,1.77,N,036620,500,451 억,,8188927,N,N,36,N,00,N
20231027,100425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,125,2,3.54,1569564890,433897,39.57,3565,3715,3560,4585,2475,3530,3617.47,9.06,0,96246,3810,3670,3600,3460,3390,3635,3425,452,1055,500,2610,5,1,90393576,3304,21.76,6.43,12,0.48,168.00,568.00,4940,20230711,-26.01,1395,20221114,162.01,4940,-26.01,20230711,1835,99.18,20230102,4940,-26.01,20230711,1395,162.01,20221114,1.77,N,036620,500,451 억,,8188927,N,N,36,N,00,N
20231027,090421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3620,90,2,2.55,88837800,24754,2.26,3565,3620,3560,4585,2475,3530,3590.03,9.06,0,-8876,3810,3670,3600,3460,3390,3635,3425,452,1055,500,2610,5,1,90393576,3272,21.55,6.37,12,0.03,168.00,568.00,4940,20230711,-26.72,1395,20221114,159.50,4940,-26.72,20230711,1835,97.28,20230102,4940,-26.72,20230711,1395,159.50,20221114,1.77,N,036620,500,451 억,,8188927,N,N,36,N,00,N
20231026,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-130,5,-3.55,3894806630,1079376,60.38,3560,3740,3530,4755,2565,3660,3609.03,9.21,0,44454,3826,3742,3666,3582,3506,3785,3625,452,1095,500,2700,5,1,90393576,3191,21.01,6.21,12,1.19,168.00,568.00,4940,20230711,-28.54,1395,20221114,153.05,4940,-28.54,20230711,1835,92.37,20230102,4940,-28.54,20230711,1395,153.05,20221114,1.82,N,036620,500,451 억,,8324193,N,N,36,N,00,N
20231026,150418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3575,-85,5,-2.32,3609791885,999043,55.89,3560,3740,3540,4755,2565,3660,3613.25,9.21,0,23029,3826,3742,3666,3582,3506,3785,3625,452,1095,500,2700,5,1,90393576,3232,21.28,6.29,12,1.11,168.00,568.00,4940,20230711,-27.63,1395,20221114,156.27,4940,-27.63,20230711,1835,94.82,20230102,4940,-27.63,20230711,1395,156.27,20221114,1.82,N,036620,500,451 억,,8324193,N,N,0,N,00,N
20231026,140419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3575,-85,5,-2.32,3200119420,885097,49.52,3560,3740,3540,4755,2565,3660,3615.56,9.21,0,36644,3826,3742,3666,3582,3506,3785,3625,452,1095,500,2700,5,1,90393576,3232,21.28,6.29,12,0.98,168.00,568.00,4940,20230711,-27.63,1395,20221114,156.27,4940,-27.63,20230711,1835,94.82,20230102,4940,-27.63,20230711,1395,156.27,20221114,1.82,N,036620,500,451 억,,8324193,N,N,0,N,00,N
20231026,130418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,-55,5,-1.50,2559495900,705960,39.49,3560,3740,3555,4755,2565,3660,3625.55,9.21,0,62021,3826,3742,3666,3582,3506,3785,3625,452,1095,500,2700,5,1,90393576,3259,21.46,6.35,12,0.78,168.00,568.00,4940,20230711,-27.02,1395,20221114,158.42,4940,-27.02,20230711,1835,96.46,20230102,4940,-27.02,20230711,1395,158.42,20221114,1.82,N,036620,500,451 억,,8324193,N,N,0,N,00,N
20231026,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3615,-45,5,-1.23,2076147395,572521,32.03,3560,3740,3555,4755,2565,3660,3626.33,9.21,0,59440,3826,3742,3666,3582,3506,3785,3625,452,1095,500,2700,5,1,90393576,3268,21.52,6.36,12,0.63,168.00,568.00,4940,20230711,-26.82,1395,20221114,159.14,4940,-26.82,20230711,1835,97.00,20230102,4940,-26.82,20230711,1395,159.14,20221114,1.82,N,036620,500,451 억,,8324193,N,N,0,N,00,N
20231026,110421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3625,-35,5,-0.96,1766427375,486646,27.23,3560,3740,3555,4755,2565,3660,3629.80,9.21,0,45053,3826,3742,3666,3582,3506,3785,3625,452,1095,500,2700,5,1,90393576,3277,21.58,6.38,12,0.54,168.00,568.00,4940,20230711,-26.62,1395,20221114,159.86,4940,-26.62,20230711,1835,97.55,20230102,4940,-26.62,20230711,1395,159.86,20221114,1.82,N,036620,500,451 억,,8324193,N,N,0,N,00,N
20231026,100421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,-55,5,-1.50,1411091210,388649,21.74,3560,3740,3555,4755,2565,3660,3630.76,9.21,0,31834,3826,3742,3666,3582,3506,3785,3625,452,1095,500,2700,5,1,90393576,3259,21.46,6.35,12,0.43,168.00,568.00,4940,20230711,-27.02,1395,20221114,158.42,4940,-27.02,20230711,1835,96.46,20230102,4940,-27.02,20230711,1395,158.42,20221114,1.82,N,036620,500,451 억,,8324193,N,N,0,N,00,N
20231026,090419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,-70,5,-1.91,233274690,64760,3.62,3560,3660,3555,4755,2565,3660,3602.14,9.21,0,5448,3826,3742,3666,3582,3506,3785,3625,452,1095,500,2700,5,1,90393576,3245,21.37,6.32,12,0.07,168.00,568.00,4940,20230711,-27.33,1395,20221114,157.35,4940,-27.33,20230711,1835,95.64,20230102,4940,-27.33,20230711,1395,157.35,20221114,1.82,N,036620,500,451 억,,8324193,N,N,0,N,00,N
20231025,160420,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3660,70,2,1.95,6562664805,1783546,57.48,3635,3750,3590,4665,2515,3590,3679.57,9.36,0,-135644,3923,3756,3563,3396,3203,3840,3480,452,1075,500,2650,5,1,90393576,3308,21.79,6.44,12,1.97,168.00,568.00,4940,20230711,-25.91,1395,20221114,162.37,4940,-25.91,20230711,1835,99.46,20230102,4940,-25.91,20230711,1395,162.37,20221114,1.67,N,036620,500,451 억,,8458078,N,N,21,N,00,N
20231025,150420,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3710,120,2,3.34,6207117980,1687319,54.38,3635,3750,3590,4665,2515,3590,3678.69,9.36,0,-83924,3923,3756,3563,3396,3203,3840,3480,452,1075,500,2650,5,1,90393576,3354,22.08,6.53,12,1.87,168.00,568.00,4940,20230711,-24.90,1395,20221114,165.95,4940,-24.90,20230711,1835,102.18,20230102,4940,-24.90,20230711,1395,165.95,20221114,1.67,N,036620,500,451 억,,8458078,N,N,21,N,00,N
20231025,140417,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3660,70,2,1.95,4686056325,1276669,41.14,3635,3750,3590,4665,2515,3590,3670.53,9.36,0,-38103,3923,3756,3563,3396,3203,3840,3480,452,1075,500,2650,5,1,90393576,3308,21.79,6.44,12,1.41,168.00,568.00,4940,20230711,-25.91,1395,20221114,162.37,4940,-25.91,20230711,1835,99.46,20230102,4940,-25.91,20230711,1395,162.37,20221114,1.67,N,036620,500,451 억,,8458078,N,N,21,N,00,N
20231025,130419,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3625,35,2,0.97,4323666890,1176564,37.92,3635,3750,3590,4665,2515,3590,3674.83,9.36,0,-37452,3923,3756,3563,3396,3203,3840,3480,452,1075,500,2650,5,1,90393576,3277,21.58,6.38,12,1.30,168.00,568.00,4940,20230711,-26.62,1395,20221114,159.86,4940,-26.62,20230711,1835,97.55,20230102,4940,-26.62,20230711,1395,159.86,20221114,1.67,N,036620,500,451 억,,8458078,N,N,21,N,00,N
20231025,120418,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3705,115,2,3.20,3770804810,1025353,33.04,3635,3750,3590,4665,2515,3590,3677.57,9.36,0,38395,3923,3756,3563,3396,3203,3840,3480,452,1075,500,2650,5,1,90393576,3349,22.05,6.52,12,1.13,168.00,568.00,4940,20230711,-25.00,1395,20221114,165.59,4940,-25.00,20230711,1835,101.91,20230102,4940,-25.00,20230711,1395,165.59,20221114,1.67,N,036620,500,451 억,,8458078,N,N,21,N,00,N
20231025,110417,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3670,80,2,2.23,3419578475,930022,29.97,3635,3750,3590,4665,2515,3590,3676.88,9.36,0,57649,3923,3756,3563,3396,3203,3840,3480,452,1075,500,2650,5,1,90393576,3317,21.85,6.46,12,1.03,168.00,568.00,4940,20230711,-25.71,1395,20221114,163.08,4940,-25.71,20230711,1835,100.00,20230102,4940,-25.71,20230711,1395,163.08,20221114,1.67,N,036620,500,451 억,,8458078,N,N,21,N,00,N
20231025,100418,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3650,60,2,1.67,1922684390,525952,16.95,3635,3730,3590,4665,2515,3590,3655.63,9.36,0,56270,3923,3756,3563,3396,3203,3840,3480,452,1075,500,2650,5,1,90393576,3299,21.73,6.43,12,0.58,168.00,568.00,4940,20230711,-26.11,1395,20221114,161.65,4940,-26.11,20230711,1835,98.91,20230102,4940,-26.11,20230711,1395,161.65,20221114,1.67,N,036620,500,451 억,,8458078,N,N,21,N,00,N
20231025,090417,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3660,70,2,1.95,714705200,194332,6.26,3635,3730,3630,4665,2515,3590,3677.75,9.36,0,22823,3923,3756,3563,3396,3203,3840,3480,452,1075,500,2650,5,1,90393576,3308,21.79,6.44,12,0.21,168.00,568.00,4940,20230711,-25.91,1395,20221114,162.37,4940,-25.91,20230711,1835,99.46,20230102,4940,-25.91,20230711,1395,162.37,20221114,1.67,N,036620,500,451 억,,8458078,N,N,21,N,00,N
20231024,160409,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3590,220,2,6.53,10880448300,3100277,96.84,3405,3730,3370,4380,2360,3370,3509.48,9.56,0,-189900,3723,3546,3348,3171,2973,3635,3260,452,1010,500,2490,5,1,90393576,3245,21.37,6.32,12,3.43,168.00,568.00,4940,20230711,-27.33,1395,20221114,157.35,4940,-27.33,20230711,1835,95.64,20230102,4940,-27.33,20230711,1395,157.35,20221114,1.56,N,036620,500,451 억,,8645451,N,N,21,N,00,N
20231024,150416,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3590,220,2,6.53,10521619235,3000092,93.71,3405,3730,3370,4380,2360,3370,3507.10,9.56,0,-195573,3723,3546,3348,3171,2973,3635,3260,452,1010,500,2490,5,1,90393576,3245,21.37,6.32,12,3.32,168.00,568.00,4940,20230711,-27.33,1395,20221114,157.35,4940,-27.33,20230711,1835,95.64,20230102,4940,-27.33,20230711,1395,157.35,20221114,1.56,N,036620,500,451 억,,8645451,N,N,0,N,00,N
20231024,140407,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3545,175,2,5.19,8447845935,2421597,75.64,3405,3730,3370,4380,2360,3370,3488.54,9.56,0,-91061,3723,3546,3348,3171,2973,3635,3260,452,1010,500,2490,5,1,90393576,3204,21.10,6.24,12,2.68,168.00,568.00,4940,20230711,-28.24,1395,20221114,154.12,4940,-28.24,20230711,1835,93.19,20230102,4940,-28.24,20230711,1395,154.12,20221114,1.56,N,036620,500,451 억,,8645451,N,N,0,N,00,N
20231024,130414,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3500,130,2,3.86,7977193365,2287375,71.45,3405,3730,3370,4380,2360,3370,3487.49,9.56,0,-101641,3723,3546,3348,3171,2973,3635,3260,452,1010,500,2490,5,1,90393576,3164,20.83,6.16,12,2.53,168.00,568.00,4940,20230711,-29.15,1395,20221114,150.90,4940,-29.15,20230711,1835,90.74,20230102,4940,-29.15,20230711,1395,150.90,20221114,1.56,N,036620,500,451 억,,8645451,N,N,0,N,00,N
20231024,120418,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3455,85,2,2.52,6845452170,1964249,61.35,3405,3730,3370,4380,2360,3370,3485.02,9.56,0,-164332,3723,3546,3348,3171,2973,3635,3260,452,1010,500,2490,5,1,90393576,3123,20.57,6.08,12,2.17,168.00,568.00,4940,20230711,-30.06,1395,20221114,147.67,4940,-30.06,20230711,1835,88.28,20230102,4940,-30.06,20230711,1395,147.67,20221114,1.56,N,036620,500,451 억,,8645451,N,N,0,N,00,N
20231024,110413,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3465,95,2,2.82,6250319120,1792754,56.00,3405,3730,3370,4380,2360,3370,3486.43,9.56,0,-138285,3723,3546,3348,3171,2973,3635,3260,452,1010,500,2490,5,1,90393576,3132,20.62,6.10,12,1.98,168.00,568.00,4940,20230711,-29.86,1395,20221114,148.39,4940,-29.86,20230711,1835,88.83,20230102,4940,-29.86,20230711,1395,148.39,20221114,1.56,N,036620,500,451 억,,8645451,N,N,0,N,00,N
20231024,100409,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3390,20,2,0.59,5245918670,1499159,46.83,3405,3730,3380,4380,2360,3370,3499.24,9.56,0,-122338,3723,3546,3348,3171,2973,3635,3260,452,1010,500,2490,5,1,90393576,3064,20.18,5.97,12,1.66,168.00,568.00,4940,20230711,-31.38,1395,20221114,143.01,4940,-31.38,20230711,1835,84.74,20230102,4940,-31.38,20230711,1395,143.01,20221114,1.56,N,036620,500,451 억,,8645451,N,N,0,N,00,N
20231024,090412,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3555,185,2,5.49,1272619140,356872,11.15,3405,3730,3405,4380,2360,3370,3566.04,9.56,0,6534,3723,3546,3348,3171,2973,3635,3260,452,1010,500,2490,5,1,90393576,3213,21.16,6.26,12,0.39,168.00,568.00,4940,20230711,-28.04,1395,20221114,154.84,4940,-28.04,20230711,1835,93.73,20230102,4940,-28.04,20230711,1395,154.84,20221114,1.56,N,036620,500,451 억,,8645451,N,N,0,N,00,N
20231023,160407,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3370,180,2,5.64,10880385735,3199189,83.30,3175,3525,3150,4145,2235,3190,3401.02,9.93,0,-458646,3816,3502,3201,2887,2586,3660,3045,452,955,500,2360,5,1,90393576,3046,20.06,5.93,12,3.54,168.00,568.00,4940,20230711,-31.78,1395,20221114,141.58,4940,-31.78,20230711,1835,83.65,20230102,4940,-31.78,20230711,1395,141.58,20221114,1.57,N,036620,500,451 억,,8979602,N,N,0,N,00,N
20231023,150407,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3425,235,2,7.37,10532897400,3097209,80.64,3175,3525,3150,4145,2235,3190,3400.77,9.93,0,-431718,3816,3502,3201,2887,2586,3660,3045,452,955,500,2360,5,1,90393576,3096,20.39,6.03,12,3.43,168.00,568.00,4940,20230711,-30.67,1395,20221114,145.52,4940,-30.67,20230711,1835,86.65,20230102,4940,-30.67,20230711,1395,145.52,20221114,1.57,N,036620,500,451 억,,8979602,N,N,0,N,00,N
20231023,140409,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3395,205,2,6.43,9429726770,2773281,72.21,3175,3525,3150,4145,2235,3190,3400.21,9.93,0,-349744,3816,3502,3201,2887,2586,3660,3045,452,955,500,2360,5,1,90393576,3069,20.21,5.98,12,3.07,168.00,568.00,4940,20230711,-31.28,1395,20221114,143.37,4940,-31.28,20230711,1835,85.01,20230102,4940,-31.28,20230711,1395,143.37,20221114,1.57,N,036620,500,451 억,,8979602,N,N,0,N,00,N
20231023,130410,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3395,205,2,6.43,8020878775,2363532,61.54,3175,3525,3150,4145,2235,3190,3393.60,9.93,0,-273698,3816,3502,3201,2887,2586,3660,3045,452,955,500,2360,5,1,90393576,3069,20.21,5.98,12,2.61,168.00,568.00,4940,20230711,-31.28,1395,20221114,143.37,4940,-31.28,20230711,1835,85.01,20230102,4940,-31.28,20230711,1395,143.37,20221114,1.57,N,036620,500,451 억,,8979602,N,N,0,N,00,N
20231023,120406,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3365,175,2,5.49,4137161250,1235340,32.17,3175,3450,3150,4145,2235,3190,3349.01,9.93,0,-150156,3816,3502,3201,2887,2586,3660,3045,452,955,500,2360,5,1,90393576,3042,20.03,5.92,12,1.37,168.00,568.00,4940,20230711,-31.88,1395,20221114,141.22,4940,-31.88,20230711,1835,83.38,20230102,4940,-31.88,20230711,1395,141.22,20221114,1.57,N,036620,500,451 억,,8979602,N,N,0,N,00,N
20231023,110406,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3385,195,2,6.11,3396037885,1015232,26.43,3175,3450,3150,4145,2235,3190,3345.09,9.93,0,-61307,3816,3502,3201,2887,2586,3660,3045,452,955,500,2360,5,1,90393576,3060,20.15,5.96,12,1.12,168.00,568.00,4940,20230711,-31.48,1395,20221114,142.65,4940,-31.48,20230711,1835,84.47,20230102,4940,-31.48,20230711,1395,142.65,20221114,1.57,N,036620,500,451 억,,8979602,N,N,0,N,00,N
20231023,100403,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3385,195,2,6.11,1990900310,599797,15.62,3175,3450,3150,4145,2235,3190,3319.29,9.93,0,10935,3816,3502,3201,2887,2586,3660,3045,452,955,500,2360,5,1,90393576,3060,20.15,5.96,12,0.66,168.00,568.00,4940,20230711,-31.48,1395,20221114,142.65,4940,-31.48,20230711,1835,84.47,20230102,4940,-31.48,20230711,1395,142.65,20221114,1.57,N,036620,500,451 억,,8979602,N,N,0,N,00,N
20231023,090411,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3355,165,2,5.17,379853575,115883,3.02,3175,3450,3150,4145,2235,3190,3277.91,9.93,0,6978,3816,3502,3201,2887,2586,3660,3045,452,955,500,2360,5,1,90393576,3033,19.97,5.91,12,0.13,168.00,568.00,4940,20230711,-32.09,1395,20221114,140.50,4940,-32.09,20230711,1835,82.83,20230102,4940,-32.09,20230711,1395,140.50,20221114,1.57,N,036620,500,451 억,,8979602,N,N,0,N,00,N
20231020,160407,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3190,140,2,4.59,12372481440,3818556,661.85,2980,3515,2900,3965,2135,3050,3240.13,10.34,0,-379783,3243,3146,3098,3001,2953,3122,2977,452,915,500,2250,5,1,90393576,2884,18.99,5.62,12,4.22,168.00,568.00,4940,20230711,-35.43,1395,20221114,128.67,4940,-35.43,20230711,1835,73.84,20230102,4940,-35.43,20230711,1395,128.67,20221114,1.62,N,036620,500,451 억,,9351060,N,N,1,N,00,N
20231020,150407,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3185,135,2,4.43,11611123200,3578484,620.24,2980,3515,2900,3965,2135,3050,3244.70,10.34,0,-399119,3243,3146,3098,3001,2953,3122,2977,452,915,500,2250,5,1,90393576,2879,18.96,5.61,12,3.96,168.00,568.00,4940,20230711,-35.53,1395,20221114,128.32,4940,-35.53,20230711,1835,73.57,20230102,4940,-35.53,20230711,1395,128.32,20221114,1.62,N,036620,500,451 억,,9351060,N,N,1,N,00,N
20231020,140408,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3290,240,2,7.87,7059671465,2199075,381.15,2980,3515,2900,3965,2135,3050,3210.29,10.34,0,-252914,3243,3146,3098,3001,2953,3122,2977,452,915,500,2250,5,1,90393576,2974,19.58,5.79,12,2.43,168.00,568.00,4940,20230711,-33.40,1395,20221114,135.84,4940,-33.40,20230711,1835,79.29,20230102,4940,-33.40,20230711,1395,135.84,20221114,1.62,N,036620,500,451 억,,9351060,N,N,1,N,00,N
20231020,130358,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3000,-50,5,-1.64,1944611020,652277,113.06,2980,3055,2900,3965,2135,3050,2981.27,10.34,0,74345,3243,3146,3098,3001,2953,3122,2977,452,915,500,2250,5,1,90393576,2712,17.86,5.28,12,0.72,168.00,568.00,4940,20230711,-39.27,1395,20221114,115.05,4940,-39.27,20230711,1835,63.49,20230102,4940,-39.27,20230711,1395,115.05,20221114,1.62,N,036620,500,451 억,,9351060,N,N,1,N,00,N
20231020,120404,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,2985,-65,5,-2.13,1749177590,586640,101.68,2980,3055,2900,3965,2135,3050,2981.69,10.34,0,46851,3243,3146,3098,3001,2953,3122,2977,452,915,500,2250,5,1,90393576,2698,17.77,5.26,12,0.65,168.00,568.00,4940,20230711,-39.57,1395,20221114,113.98,4940,-39.57,20230711,1835,62.67,20230102,4940,-39.57,20230711,1395,113.98,20221114,1.62,N,036620,500,451 억,,9351060,N,N,1,N,00,N
20231020,110408,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,2960,-90,5,-2.95,1283438225,428426,74.26,2980,3055,2945,3965,2135,3050,2995.71,10.34,0,-7069,3243,3146,3098,3001,2953,3122,2977,452,915,500,2250,5,1,90393576,2676,17.62,5.21,12,0.47,168.00,568.00,4940,20230711,-40.08,1395,20221114,112.19,4940,-40.08,20230711,1835,61.31,20230102,4940,-40.08,20230711,1395,112.19,20221114,1.62,N,036620,500,451 억,,9351060,N,N,1,N,00,N
20231020,100404,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3045,-5,5,-0.16,817786255,272365,47.21,2980,3055,2975,3965,2135,3050,3002.54,10.34,0,11650,3243,3146,3098,3001,2953,3122,2977,452,915,500,2250,5,1,90393576,2752,18.12,5.36,12,0.30,168.00,568.00,4940,20230711,-38.36,1395,20221114,118.28,4940,-38.36,20230711,1835,65.94,20230102,4940,-38.36,20230711,1395,118.28,20221114,1.62,N,036620,500,451 억,,9351060,N,N,1,N,00,N
20231020,090406,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3010,-40,5,-1.31,62343610,20812,3.61,2980,3035,2980,3965,2135,3050,2995.56,10.34,0,2920,3243,3146,3098,3001,2953,3122,2977,452,915,500,2250,5,1,90393576,2721,17.92,5.30,12,0.02,168.00,568.00,4940,20230711,-39.07,1395,20221114,115.77,4940,-39.07,20230711,1835,64.03,20230102,4940,-39.07,20230711,1395,115.77,20221114,1.62,N,036620,500,451 억,,9351060,N,N,1,N,00,N
20231019,160403,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3050,-185,5,-5.72,1779291055,575191,94.43,3170,3195,3050,4205,2265,3235,3093.41,10.56,0,-188551,3351,3292,3196,3137,3041,3322,3167,452,970,500,2390,5,1,90393576,2757,18.15,5.37,12,0.64,168.00,568.00,4940,20230711,-38.26,1395,20221114,118.64,4940,-38.26,20230711,1835,66.21,20230102,4940,-38.26,20230711,1395,118.64,20221114,1.58,N,036620,500,451 억,,9546553,N,N,1,N,00,N
20231019,150401,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3090,-145,5,-4.48,1646331625,531815,87.31,3170,3195,3055,4205,2265,3235,3095.68,10.56,0,-170565,3351,3292,3196,3137,3041,3322,3167,452,970,500,2390,5,1,90393576,2793,18.39,5.44,12,0.59,168.00,568.00,4940,20230711,-37.45,1395,20221114,121.51,4940,-37.45,20230711,1835,68.39,20230102,4940,-37.45,20230711,1395,121.51,20221114,1.58,N,036620,500,451 억,,9546553,N,N,56,N,00,N
20231019,140403,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3080,-155,5,-4.79,1231526620,396780,65.14,3170,3195,3055,4205,2265,3235,3103.80,10.56,0,-125446,3351,3292,3196,3137,3041,3322,3167,452,970,500,2390,5,1,90393576,2784,18.33,5.42,12,0.44,168.00,568.00,4940,20230711,-37.65,1395,20221114,120.79,4940,-37.65,20230711,1835,67.85,20230102,4940,-37.65,20230711,1395,120.79,20221114,1.58,N,036620,500,451 억,,9546553,N,N,56,N,00,N
20231019,130400,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3075,-160,5,-4.95,1065833185,342938,56.30,3170,3195,3055,4205,2265,3235,3107.95,10.56,0,-118575,3351,3292,3196,3137,3041,3322,3167,452,970,500,2390,5,1,90393576,2780,18.30,5.41,12,0.38,168.00,568.00,4940,20230711,-37.75,1395,20221114,120.43,4940,-37.75,20230711,1835,67.57,20230102,4940,-37.75,20230711,1395,120.43,20221114,1.58,N,036620,500,451 억,,9546553,N,N,56,N,00,N
20231019,120402,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3090,-145,5,-4.48,893694165,286966,47.11,3170,3195,3070,4205,2265,3235,3114.29,10.56,0,-109698,3351,3292,3196,3137,3041,3322,3167,452,970,500,2390,5,1,90393576,2793,18.39,5.44,12,0.32,168.00,568.00,4940,20230711,-37.45,1395,20221114,121.51,4940,-37.45,20230711,1835,68.39,20230102,4940,-37.45,20230711,1395,121.51,20221114,1.58,N,036620,500,451 억,,9546553,N,N,56,N,00,N
20231019,110403,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3090,-145,5,-4.48,681694295,218339,35.85,3170,3195,3085,4205,2265,3235,3122.18,10.56,0,-76490,3351,3292,3196,3137,3041,3322,3167,452,970,500,2390,5,1,90393576,2793,18.39,5.44,12,0.24,168.00,568.00,4940,20230711,-37.45,1395,20221114,121.51,4940,-37.45,20230711,1835,68.39,20230102,4940,-37.45,20230711,1395,121.51,20221114,1.58,N,036620,500,451 억,,9546553,N,N,56,N,00,N
20231019,100400,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3130,-105,5,-3.25,462791505,147790,24.26,3170,3195,3095,4205,2265,3235,3131.41,10.56,0,-62662,3351,3292,3196,3137,3041,3322,3167,452,970,500,2390,5,1,90393576,2829,18.63,5.51,12,0.16,168.00,568.00,4940,20230711,-36.64,1395,20221114,124.37,4940,-36.64,20230711,1835,70.57,20230102,4940,-36.64,20230711,1395,124.37,20221114,1.58,N,036620,500,451 억,,9546553,N,N,56,N,00,N
20231019,090403,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3165,-70,5,-2.16,64972895,20538,3.37,3170,3195,3140,4205,2265,3235,3163.55,10.56,0,-11156,3351,3292,3196,3137,3041,3322,3167,452,970,500,2390,5,1,90393576,2861,18.84,5.57,12,0.02,168.00,568.00,4940,20230711,-35.93,1395,20221114,126.88,4940,-35.93,20230711,1835,72.48,20230102,4940,-35.93,20230711,1395,126.88,20221114,1.58,N,036620,500,451 억,,9546553,N,N,56,N,00,N
20231018,160404,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3235,65,2,2.05,1916680470,604411,186.42,3150,3255,3100,4120,2220,3170,3171.13,10.58,0,-117899,3233,3201,3158,3126,3083,3217,3142,452,950,500,2340,5,1,90393576,2924,19.26,5.70,12,0.67,168.00,568.00,4940,20230711,-34.51,1395,20221114,131.90,4940,-34.51,20230711,1835,76.29,20230102,4940,-34.51,20230711,1395,131.90,20221114,1.59,N,036620,500,451 억,,9565366,N,N,56,N,00,N
20231018,150359,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3170,0,3,0.00,1447377560,458472,141.41,3150,3215,3100,4120,2220,3170,3156.96,10.58,0,-74171,3233,3201,3158,3126,3083,3217,3142,452,950,500,2340,5,1,90393576,2865,18.87,5.58,12,0.51,168.00,568.00,4940,20230711,-35.83,1395,20221114,127.24,4940,-35.83,20230711,1835,72.75,20230102,4940,-35.83,20230711,1395,127.24,20221114,1.59,N,036620,500,451 억,,9565366,N,N,7,N,00,N
20231018,140357,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3120,-50,5,-1.58,1086163925,343872,106.06,3150,3215,3100,4120,2220,3170,3158.63,10.58,0,-57990,3233,3201,3158,3126,3083,3217,3142,452,950,500,2340,5,1,90393576,2820,18.57,5.49,12,0.38,168.00,568.00,4940,20230711,-36.84,1395,20221114,123.66,4940,-36.84,20230711,1835,70.03,20230102,4940,-36.84,20230711,1395,123.66,20221114,1.59,N,036620,500,451 억,,9565366,N,N,7,N,00,N
20231018,130355,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3110,-60,5,-1.89,899058285,283756,87.52,3150,3215,3105,4120,2220,3170,3168.42,10.58,0,-47477,3233,3201,3158,3126,3083,3217,3142,452,950,500,2340,5,1,90393576,2811,18.51,5.48,12,0.31,168.00,568.00,4940,20230711,-37.04,1395,20221114,122.94,4940,-37.04,20230711,1835,69.48,20230102,4940,-37.04,20230711,1395,122.94,20221114,1.59,N,036620,500,451 억,,9565366,N,N,7,N,00,N
20231018,120401,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3125,-45,5,-1.42,758285945,238625,73.60,3150,3215,3115,4120,2220,3170,3177.73,10.58,0,-34895,3233,3201,3158,3126,3083,3217,3142,452,950,500,2340,5,1,90393576,2825,18.60,5.50,12,0.26,168.00,568.00,4940,20230711,-36.74,1395,20221114,124.01,4940,-36.74,20230711,1835,70.30,20230102,4940,-36.74,20230711,1395,124.01,20221114,1.59,N,036620,500,451 억,,9565366,N,N,7,N,00,N
20231018,110358,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3150,-20,5,-0.63,649457910,204003,62.92,3150,3215,3115,4120,2220,3170,3183.58,10.58,0,-15003,3233,3201,3158,3126,3083,3217,3142,452,950,500,2340,5,1,90393576,2847,18.75,5.55,12,0.23,168.00,568.00,4940,20230711,-36.23,1395,20221114,125.81,4940,-36.23,20230711,1835,71.66,20230102,4940,-36.23,20230711,1395,125.81,20221114,1.59,N,036620,500,451 억,,9565366,N,N,7,N,00,N
20231018,100401,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3190,20,2,0.63,468466145,147052,45.36,3150,3215,3115,4120,2220,3170,3185.73,10.58,0,8370,3233,3201,3158,3126,3083,3217,3142,452,950,500,2340,5,1,90393576,2884,18.99,5.62,12,0.16,168.00,568.00,4940,20230711,-35.43,1395,20221114,128.67,4940,-35.43,20230711,1835,73.84,20230102,4940,-35.43,20230711,1395,128.67,20221114,1.59,N,036620,500,451 억,,9565366,N,N,7,N,00,N
20231018,090358,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3125,-45,5,-1.42,25221280,8016,2.47,3150,3170,3115,4120,2220,3170,3146.13,10.58,0,-546,3233,3201,3158,3126,3083,3217,3142,452,950,500,2340,5,1,90393576,2825,18.60,5.50,12,0.01,168.00,568.00,4940,20230711,-36.74,1395,20221114,124.01,4940,-36.74,20230711,1835,70.30,20230102,4940,-36.74,20230711,1395,124.01,20221114,1.59,N,036620,500,451 억,,9565366,N,N,7,N,00,N
20231017,160401,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3170,40,2,1.28,1021288510,324016,42.81,3115,3190,3115,4065,2195,3130,3151.98,10.67,0,-89400,3233,3181,3093,3041,2953,3137,2997,452,935,500,2310,5,1,90393576,2865,18.87,5.58,12,0.36,168.00,568.00,4940,20230711,-35.83,1395,20221114,127.24,4940,-35.83,20230711,1835,72.75,20230102,4940,-35.83,20230711,1395,127.24,20221114,1.60,N,036620,500,451 억,,9647123,N,N,7,N,00,N
20231017,150359,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3170,40,2,1.28,949047550,301205,39.80,3115,3190,3115,4065,2195,3130,3150.90,10.67,0,-83721,3233,3181,3093,3041,2953,3137,2997,452,935,500,2310,5,1,90393576,2865,18.87,5.58,12,0.33,168.00,568.00,4940,20230711,-35.83,1395,20221114,127.24,4940,-35.83,20230711,1835,72.75,20230102,4940,-35.83,20230711,1395,127.24,20221114,1.60,N,036620,500,451 억,,9647123,N,N,55,N,00,N
20231017,140401,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3150,20,2,0.64,744197595,236223,31.21,3115,3190,3115,4065,2195,3130,3150.49,10.67,0,-71633,3233,3181,3093,3041,2953,3137,2997,452,935,500,2310,5,1,90393576,2847,18.75,5.55,12,0.26,168.00,568.00,4940,20230711,-36.23,1395,20221114,125.81,4940,-36.23,20230711,1835,71.66,20230102,4940,-36.23,20230711,1395,125.81,20221114,1.60,N,036620,500,451 억,,9647123,N,N,55,N,00,N
20231017,130359,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3130,0,3,0.00,625042020,198256,26.20,3115,3190,3115,4065,2195,3130,3152.82,10.67,0,-52837,3233,3181,3093,3041,2953,3137,2997,452,935,500,2310,5,1,90393576,2829,18.63,5.51,12,0.22,168.00,568.00,4940,20230711,-36.64,1395,20221114,124.37,4940,-36.64,20230711,1835,70.57,20230102,4940,-36.64,20230711,1395,124.37,20221114,1.60,N,036620,500,451 억,,9647123,N,N,55,N,00,N
20231017,120401,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3125,-5,5,-0.16,566448225,179501,23.72,3115,3190,3115,4065,2195,3130,3155.83,10.67,0,-42787,3233,3181,3093,3041,2953,3137,2997,452,935,500,2310,5,1,90393576,2825,18.60,5.50,12,0.20,168.00,568.00,4940,20230711,-36.74,1395,20221114,124.01,4940,-36.74,20230711,1835,70.30,20230102,4940,-36.74,20230711,1395,124.01,20221114,1.60,N,036620,500,451 억,,9647123,N,N,55,N,00,N
20231017,110355,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3150,20,2,0.64,440812935,139454,18.43,3115,3190,3115,4065,2195,3130,3161.21,10.67,0,-21486,3233,3181,3093,3041,2953,3137,2997,452,935,500,2310,5,1,90393576,2847,18.75,5.55,12,0.15,168.00,568.00,4940,20230711,-36.23,1395,20221114,125.81,4940,-36.23,20230711,1835,71.66,20230102,4940,-36.23,20230711,1395,125.81,20221114,1.60,N,036620,500,451 억,,9647123,N,N,55,N,00,N
20231017,100354,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3170,40,2,1.28,314724290,99593,13.16,3115,3190,3115,4065,2195,3130,3160.41,10.67,0,-11100,3233,3181,3093,3041,2953,3137,2997,452,935,500,2310,5,1,90393576,2865,18.87,5.58,12,0.11,168.00,568.00,4940,20230711,-35.83,1395,20221114,127.24,4940,-35.83,20230711,1835,72.75,20230102,4940,-35.83,20230711,1395,127.24,20221114,1.60,N,036620,500,451 억,,9647123,N,N,55,N,00,N
20231017,090357,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3150,20,2,0.64,44249450,14159,1.87,3115,3155,3115,4065,2195,3130,3124.82,10.67,0,10976,3233,3181,3093,3041,2953,3137,2997,452,935,500,2310,5,1,90393576,2847,18.75,5.55,12,0.02,168.00,568.00,4940,20230711,-36.23,1395,20221114,125.81,4940,-36.23,20230711,1835,71.66,20230102,4940,-36.23,20230711,1395,125.81,20221114,1.60,N,036620,500,451 억,,9647123,N,N,55,N,00,N
20231016,160356,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3130,-10,5,-0.32,2323568850,752228,70.91,3140,3145,3005,4080,2200,3140,3088.89,10.66,0,-97373,3280,3210,3145,3075,3010,3177,3042,452,940,500,2320,5,1,90393576,2829,18.63,5.51,12,0.83,168.00,568.00,4940,20230711,-36.64,1395,20221114,124.37,4940,-36.64,20230711,1835,70.57,20230102,4940,-36.64,20230711,1395,124.37,20221114,1.55,N,036620,500,451 억,,9639971,N,N,55,N,00,N
20231016,150356,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3095,-45,5,-1.43,2182140390,707053,66.65,3140,3145,3005,4080,2200,3140,3086.25,10.66,0,-90078,3280,3210,3145,3075,3010,3177,3042,452,940,500,2320,5,1,90393576,2798,18.42,5.45,12,0.78,168.00,568.00,4940,20230711,-37.35,1395,20221114,121.86,4940,-37.35,20230711,1835,68.66,20230102,4940,-37.35,20230711,1395,121.86,20221114,1.55,N,036620,500,451 억,,9639971,N,N,0,N,00,N
20231016,140356,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3120,-20,5,-0.64,1863955215,604683,57.00,3140,3145,3005,4080,2200,3140,3082.53,10.66,0,-67642,3280,3210,3145,3075,3010,3177,3042,452,940,500,2320,5,1,90393576,2820,18.57,5.49,12,0.67,168.00,568.00,4940,20230711,-36.84,1395,20221114,123.66,4940,-36.84,20230711,1835,70.03,20230102,4940,-36.84,20230711,1395,123.66,20221114,1.55,N,036620,500,451 억,,9639971,N,N,0,N,00,N
20231016,130355,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3080,-60,5,-1.91,1636426725,531245,50.08,3140,3145,3005,4080,2200,3140,3080.36,10.66,0,-47295,3280,3210,3145,3075,3010,3177,3042,452,940,500,2320,5,1,90393576,2784,18.33,5.42,12,0.59,168.00,568.00,4940,20230711,-37.65,1395,20221114,120.79,4940,-37.65,20230711,1835,67.85,20230102,4940,-37.65,20230711,1395,120.79,20221114,1.55,N,036620,500,451 억,,9639971,N,N,0,N,00,N
20231016,120355,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3085,-55,5,-1.75,1412556830,458389,43.21,3140,3145,3005,4080,2200,3140,3081.57,10.66,0,-49388,3280,3210,3145,3075,3010,3177,3042,452,940,500,2320,5,1,90393576,2789,18.36,5.43,12,0.51,168.00,568.00,4940,20230711,-37.55,1395,20221114,121.15,4940,-37.55,20230711,1835,68.12,20230102,4940,-37.55,20230711,1395,121.15,20221114,1.55,N,036620,500,451 억,,9639971,N,N,0,N,00,N
20231016,110354,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3060,-80,5,-2.55,1215399770,394286,37.17,3140,3145,3005,4080,2200,3140,3082.53,10.66,0,-41846,3280,3210,3145,3075,3010,3177,3042,452,940,500,2320,5,1,90393576,2766,18.21,5.39,12,0.44,168.00,568.00,4940,20230711,-38.06,1395,20221114,119.35,4940,-38.06,20230711,1835,66.76,20230102,4940,-38.06,20230711,1395,119.35,20221114,1.55,N,036620,500,451 억,,9639971,N,N,0,N,00,N
20231016,100351,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3090,-50,5,-1.59,793628365,258093,24.33,3140,3145,3005,4080,2200,3140,3074.97,10.66,0,-2496,3280,3210,3145,3075,3010,3177,3042,452,940,500,2320,5,1,90393576,2793,18.39,5.44,12,0.29,168.00,568.00,4940,20230711,-37.45,1395,20221114,121.51,4940,-37.45,20230711,1835,68.39,20230102,4940,-37.45,20230711,1395,121.51,20221114,1.55,N,036620,500,451 억,,9639971,N,N,0,N,00,N
20231016,090353,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3090,-50,5,-1.59,48938510,15791,1.49,3140,3145,3020,4080,2200,3140,3099.14,10.66,0,-7654,3280,3210,3145,3075,3010,3177,3042,452,940,500,2320,5,1,90393576,2793,18.39,5.44,12,0.02,168.00,568.00,4940,20230711,-37.45,1395,20221114,121.51,4940,-37.45,20230711,1835,68.39,20230102,4940,-37.45,20230711,1395,121.51,20221114,1.55,N,036620,500,451 억,,9639971,N,N,0,N,00,N
20231012,160401,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3195,-60,5,-1.84,1421269885,441726,96.76,3245,3295,3155,4230,2280,3255,3217.58,10.16,0,17705,3351,3302,3251,3202,3151,3327,3227,452,975,500,2400,5,1,90393576,2888,19.02,5.62,12,0.49,168.00,568.00,4940,20230711,-35.32,1395,20221114,129.03,4940,-35.32,20230711,1835,74.11,20230102,4940,-35.32,20230711,1395,129.03,20221114,1.66,N,036620,500,451 억,,9181768,N,N,0,N,00,N
20231012,150355,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3185,-70,5,-2.15,1279569455,397381,87.04,3245,3295,3155,4230,2280,3255,3220.01,10.16,0,25736,3351,3302,3251,3202,3151,3327,3227,452,975,500,2400,5,1,90393576,2879,18.96,5.61,12,0.44,168.00,568.00,4940,20230711,-35.53,1395,20221114,128.32,4940,-35.53,20230711,1835,73.57,20230102,4940,-35.53,20230711,1395,128.32,20221114,1.66,N,036620,500,451 억,,9181768,N,N,0,N,00,N
20231012,140354,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3205,-50,5,-1.54,828599100,255719,56.01,3245,3295,3200,4230,2280,3255,3240.27,10.16,0,-12337,3351,3302,3251,3202,3151,3327,3227,452,975,500,2400,5,1,90393576,2897,19.08,5.64,12,0.28,168.00,568.00,4940,20230711,-35.12,1395,20221114,129.75,4940,-35.12,20230711,1835,74.66,20230102,4940,-35.12,20230711,1395,129.75,20221114,1.66,N,036620,500,451 억,,9181768,N,N,0,N,00,N
20231012,130355,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3250,-5,5,-0.15,567966820,174795,38.29,3245,3295,3220,4230,2280,3255,3249.33,10.16,0,-11143,3351,3302,3251,3202,3151,3327,3227,452,975,500,2400,5,1,90393576,2938,19.35,5.72,12,0.19,168.00,568.00,4940,20230711,-34.21,1395,20221114,132.97,4940,-34.21,20230711,1835,77.11,20230102,4940,-34.21,20230711,1395,132.97,20221114,1.66,N,036620,500,451 억,,9181768,N,N,0,N,00,N
20231012,120402,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3220,-35,5,-1.08,480884655,147957,32.41,3245,3295,3220,4230,2280,3255,3250.16,10.16,0,-7235,3351,3302,3251,3202,3151,3327,3227,452,975,500,2400,5,1,90393576,2911,19.17,5.67,12,0.16,168.00,568.00,4940,20230711,-34.82,1395,20221114,130.82,4940,-34.82,20230711,1835,75.48,20230102,4940,-34.82,20230711,1395,130.82,20221114,1.66,N,036620,500,451 억,,9181768,N,N,0,N,00,N
20231012,110358,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3240,-15,5,-0.46,337322005,103513,22.67,3245,3295,3235,4230,2280,3255,3258.74,10.16,0,13457,3351,3302,3251,3202,3151,3327,3227,452,975,500,2400,5,1,90393576,2929,19.29,5.70,12,0.11,168.00,568.00,4940,20230711,-34.41,1395,20221114,132.26,4940,-34.41,20230711,1835,76.57,20230102,4940,-34.41,20230711,1395,132.26,20221114,1.66,N,036620,500,451 억,,9181768,N,N,0,N,00,N
20231012,100358,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3245,-10,5,-0.31,166547840,50975,11.17,3245,3295,3245,4230,2280,3255,3267.25,10.16,0,-5891,3351,3302,3251,3202,3151,3327,3227,452,975,500,2400,5,1,90393576,2933,19.32,5.71,12,0.06,168.00,568.00,4940,20230711,-34.31,1395,20221114,132.62,4940,-34.31,20230711,1835,76.84,20230102,4940,-34.31,20230711,1395,132.62,20221114,1.66,N,036620,500,451 억,,9181768,N,N,0,N,00,N
20231012,090359,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3275,20,2,0.61,16970990,5224,1.14,3245,3275,3245,4230,2280,3255,3248.66,10.16,0,802,3351,3302,3251,3202,3151,3327,3227,452,975,500,2400,5,1,90393576,2960,19.49,5.77,12,0.01,168.00,568.00,4940,20230711,-33.70,1395,20221114,134.77,4940,-33.70,20230711,1835,78.47,20230102,4940,-33.70,20230711,1395,134.77,20221114,1.66,N,036620,500,451 억,,9181768,N,N,0,N,00,N
20231011,160356,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3255,120,2,3.83,1480289065,456130,46.34,3225,3300,3200,4075,2195,3135,3245.31,10.08,0,5716,3431,3282,3201,3052,2971,3242,3012,452,940,500,2310,5,1,90393576,2942,19.38,5.73,12,0.50,168.00,568.00,4940,20230711,-34.11,1395,20221114,133.33,4940,-34.11,20230711,1835,77.38,20230102,4940,-34.11,20230711,1395,133.33,20221114,1.70,N,036620,500,451 억,,9109257,N,N,0,N,00,N
20231011,150356,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3230,95,2,3.03,1410356075,434587,44.15,3225,3300,3200,4075,2195,3135,3245.28,10.08,0,4343,3431,3282,3201,3052,2971,3242,3012,452,940,500,2310,5,1,90393576,2920,19.23,5.69,12,0.48,168.00,568.00,4940,20230711,-34.62,1395,20221114,131.54,4940,-34.62,20230711,1835,76.02,20230102,4940,-34.62,20230711,1395,131.54,20221114,1.70,N,036620,500,451 억,,9109257,N,N,0,N,00,N
20231011,140400,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3225,90,2,2.87,1156682195,356201,36.19,3225,3300,3200,4075,2195,3135,3247.27,10.08,0,12683,3431,3282,3201,3052,2971,3242,3012,452,940,500,2310,5,1,90393576,2915,19.20,5.68,12,0.39,168.00,568.00,4940,20230711,-34.72,1395,20221114,131.18,4940,-34.72,20230711,1835,75.75,20230102,4940,-34.72,20230711,1395,131.18,20221114,1.70,N,036620,500,451 억,,9109257,N,N,0,N,00,N
20231011,130353,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3230,95,2,3.03,940956870,289619,29.42,3225,3300,3200,4075,2195,3135,3248.95,10.08,0,42687,3431,3282,3201,3052,2971,3242,3012,452,940,500,2310,5,1,90393576,2920,19.23,5.69,12,0.32,168.00,568.00,4940,20230711,-34.62,1395,20221114,131.54,4940,-34.62,20230711,1835,76.02,20230102,4940,-34.62,20230711,1395,131.54,20221114,1.70,N,036620,500,451 억,,9109257,N,N,0,N,00,N
20231011,120401,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3230,95,2,3.03,831351770,255804,25.99,3225,3300,3200,4075,2195,3135,3249.96,10.08,0,50120,3431,3282,3201,3052,2971,3242,3012,452,940,500,2310,5,1,90393576,2920,19.23,5.69,12,0.28,168.00,568.00,4940,20230711,-34.62,1395,20221114,131.54,4940,-34.62,20230711,1835,76.02,20230102,4940,-34.62,20230711,1395,131.54,20221114,1.70,N,036620,500,451 억,,9109257,N,N,0,N,00,N
20231011,110357,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3245,110,2,3.51,658104035,202202,20.54,3225,3300,3200,4075,2195,3135,3254.69,10.08,0,38622,3431,3282,3201,3052,2971,3242,3012,452,940,500,2310,5,1,90393576,2933,19.32,5.71,12,0.22,168.00,568.00,4940,20230711,-34.31,1395,20221114,132.62,4940,-34.31,20230711,1835,76.84,20230102,4940,-34.31,20230711,1395,132.62,20221114,1.70,N,036620,500,451 억,,9109257,N,N,0,N,00,N
20231011,100355,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3250,115,2,3.67,442479180,135602,13.78,3225,3300,3200,4075,2195,3135,3263.07,10.08,0,18056,3431,3282,3201,3052,2971,3242,3012,452,940,500,2310,5,1,90393576,2938,19.35,5.72,12,0.15,168.00,568.00,4940,20230711,-34.21,1395,20221114,132.97,4940,-34.21,20230711,1835,77.11,20230102,4940,-34.21,20230711,1395,132.97,20221114,1.70,N,036620,500,451 억,,9109257,N,N,0,N,00,N
20231011,090357,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3225,90,2,2.87,98240125,30227,3.07,3225,3290,3200,4075,2195,3135,3250.08,10.08,0,5648,3431,3282,3201,3052,2971,3242,3012,452,940,500,2310,5,1,90393576,2915,19.20,5.68,12,0.03,168.00,568.00,4940,20230711,-34.72,1395,20221114,131.18,4940,-34.72,20230711,1835,75.75,20230102,4940,-34.72,20230711,1395,131.18,20221114,1.70,N,036620,500,451 억,,9109257,N,N,0,N,00,N
20231010,160353,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3135,-195,5,-5.86,3172030980,980851,197.14,3350,3350,3120,4325,2335,3330,3234.04,9.84,0,203143,3446,3387,3331,3272,3216,3417,3302,452,995,500,2460,5,1,90393576,2834,18.66,5.52,12,1.09,168.00,568.00,4940,20230711,-36.54,1395,20221114,124.73,4940,-36.54,20230711,1835,70.84,20230102,4940,-36.54,20230711,1395,124.73,20221114,1.70,N,036620,500,451 억,,8898737,N,N,0,N,00,N
20231010,150353,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3195,-135,5,-4.05,2854424570,880353,176.94,3350,3350,3180,4325,2335,3330,3242.36,9.84,0,185477,3446,3387,3331,3272,3216,3417,3302,452,995,500,2460,5,1,90393576,2888,19.02,5.62,12,0.97,168.00,568.00,4940,20230711,-35.32,1395,20221114,129.03,4940,-35.32,20230711,1835,74.11,20230102,4940,-35.32,20230711,1395,129.03,20221114,1.70,N,036620,500,451 억,,8898737,N,N,0,N,00,N
20231010,140352,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3210,-120,5,-3.60,2531068155,779348,156.64,3350,3350,3200,4325,2335,3330,3247.67,9.84,0,158798,3446,3387,3331,3272,3216,3417,3302,452,995,500,2460,5,1,90393576,2902,19.11,5.65,12,0.86,168.00,568.00,4940,20230711,-35.02,1395,20221114,130.11,4940,-35.02,20230711,1835,74.93,20230102,4940,-35.02,20230711,1395,130.11,20221114,1.70,N,036620,500,451 억,,8898737,N,N,0,N,00,N
20231010,130350,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3225,-105,5,-3.15,1771783925,543088,109.15,3350,3350,3220,4325,2335,3330,3262.43,9.84,0,81187,3446,3387,3331,3272,3216,3417,3302,452,995,500,2460,5,1,90393576,2915,19.20,5.68,12,0.60,168.00,568.00,4940,20230711,-34.72,1395,20221114,131.18,4940,-34.72,20230711,1835,75.75,20230102,4940,-34.72,20230711,1395,131.18,20221114,1.70,N,036620,500,451 억,,8898737,N,N,0,N,00,N
20231010,120352,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3260,-70,5,-2.10,1333979245,407836,81.97,3350,3350,3235,4325,2335,3330,3270.87,9.84,0,51545,3446,3387,3331,3272,3216,3417,3302,452,995,500,2460,5,1,90393576,2947,19.40,5.74,12,0.45,168.00,568.00,4940,20230711,-34.01,1395,20221114,133.69,4940,-34.01,20230711,1835,77.66,20230102,4940,-34.01,20230711,1395,133.69,20221114,1.70,N,036620,500,451 억,,8898737,N,N,0,N,00,N
20231010,110344,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3265,-65,5,-1.95,1047913120,319862,64.29,3350,3350,3235,4325,2335,3330,3276.14,9.84,0,55127,3446,3387,3331,3272,3216,3417,3302,452,995,500,2460,5,1,90393576,2951,19.43,5.75,12,0.35,168.00,568.00,4940,20230711,-33.91,1395,20221114,134.05,4940,-33.91,20230711,1835,77.93,20230102,4940,-33.91,20230711,1395,134.05,20221114,1.70,N,036620,500,451 억,,8898737,N,N,0,N,00,N
20231010,100348,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3290,-40,5,-1.20,808755640,247070,49.66,3350,3350,3235,4325,2335,3330,3273.39,9.84,0,47221,3446,3387,3331,3272,3216,3417,3302,452,995,500,2460,5,1,90393576,2974,19.58,5.79,12,0.27,168.00,568.00,4940,20230711,-33.40,1395,20221114,135.84,4940,-33.40,20230711,1835,79.29,20230102,4940,-33.40,20230711,1395,135.84,20221114,1.70,N,036620,500,451 억,,8898737,N,N,0,N,00,N
20231010,090349,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3305,-25,5,-0.75,91348985,27441,5.52,3350,3350,3305,4325,2335,3330,3328.92,9.84,0,-15548,3446,3387,3331,3272,3216,3417,3302,452,995,500,2460,5,1,90393576,2988,19.67,5.82,12,0.03,168.00,568.00,4940,20230711,-33.10,1395,20221114,136.92,4940,-33.10,20230711,1835,80.11,20230102,4940,-33.10,20230711,1395,136.92,20221114,1.70,N,036620,500,451 억,,8898737,N,N,0,N,00,N
20231006,160351,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3330,20,2,0.60,1666055055,497545,64.94,3275,3390,3275,4300,2320,3310,3348.57,9.92,0,-70424,3553,3431,3368,3246,3183,3400,3215,452,990,500,2440,5,1,90393576,3010,19.82,5.86,12,0.55,168.00,568.00,4940,20230711,-32.59,1395,20221114,138.71,4940,-32.59,20230711,1835,81.47,20230102,4940,-32.59,20230711,1395,138.71,20221114,1.73,N,036620,500,451 억,,8967567,N,N,0,N,00,N
20231006,150345,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3335,25,2,0.76,1521225145,454249,59.29,3275,3390,3275,4300,2320,3310,3348.88,9.92,0,-43914,3553,3431,3368,3246,3183,3400,3215,452,990,500,2440,5,1,90393576,3015,19.85,5.87,12,0.50,168.00,568.00,4940,20230711,-32.49,1395,20221114,139.07,4940,-32.49,20230711,1835,81.74,20230102,4940,-32.49,20230711,1395,139.07,20221114,1.73,N,036620,500,451 억,,8967567,N,N,0,N,00,N
20231006,140345,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3360,50,2,1.51,1347871305,402392,52.52,3275,3390,3275,4300,2320,3310,3349.65,9.92,0,-20936,3553,3431,3368,3246,3183,3400,3215,452,990,500,2440,5,1,90393576,3037,20.00,5.92,12,0.45,168.00,568.00,4940,20230711,-31.98,1395,20221114,140.86,4940,-31.98,20230711,1835,83.11,20230102,4940,-31.98,20230711,1395,140.86,20221114,1.73,N,036620,500,451 억,,8967567,N,N,0,N,00,N
20231006,130344,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3355,45,2,1.36,1272112295,379766,49.57,3275,3390,3275,4300,2320,3310,3349.73,9.92,0,-23044,3553,3431,3368,3246,3183,3400,3215,452,990,500,2440,5,1,90393576,3033,19.97,5.91,12,0.42,168.00,568.00,4940,20230711,-32.09,1395,20221114,140.50,4940,-32.09,20230711,1835,82.83,20230102,4940,-32.09,20230711,1395,140.50,20221114,1.73,N,036620,500,451 억,,8967567,N,N,0,N,00,N
20231006,120341,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3345,35,2,1.06,1218163220,363668,47.47,3275,3390,3275,4300,2320,3310,3349.66,9.92,0,-28668,3553,3431,3368,3246,3183,3400,3215,452,990,500,2440,5,1,90393576,3024,19.91,5.89,12,0.40,168.00,568.00,4940,20230711,-32.29,1395,20221114,139.78,4940,-32.29,20230711,1835,82.29,20230102,4940,-32.29,20230711,1395,139.78,20221114,1.73,N,036620,500,451 억,,8967567,N,N,0,N,00,N
20231006,110339,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3355,45,2,1.36,1138762380,339943,44.37,3275,3390,3275,4300,2320,3310,3349.86,9.92,0,-27135,3553,3431,3368,3246,3183,3400,3215,452,990,500,2440,5,1,90393576,3033,19.97,5.91,12,0.38,168.00,568.00,4940,20230711,-32.09,1395,20221114,140.50,4940,-32.09,20230711,1835,82.83,20230102,4940,-32.09,20230711,1395,140.50,20221114,1.73,N,036620,500,451 억,,8967567,N,N,0,N,00,N
20231006,100341,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3345,35,2,1.06,495958680,149204,19.47,3275,3360,3275,4300,2320,3310,3324.03,9.92,0,34847,3553,3431,3368,3246,3183,3400,3215,452,990,500,2440,5,1,90393576,3024,19.91,5.89,12,0.17,168.00,568.00,4940,20230711,-32.29,1395,20221114,139.78,4940,-32.29,20230711,1835,82.29,20230102,4940,-32.29,20230711,1395,139.78,20221114,1.73,N,036620,500,451 억,,8967567,N,N,0,N,00,N
20231006,090337,00,60.00,KOSDAQ,,유통,N,N,N,N,60,N,3330,20,2,0.60,121931170,37162,4.85,3275,3330,3275,4300,2320,3310,3281.07,9.92,0,6108,3553,3431,3368,3246,3183,3400,3215,452,990,500,2440,5,1,90393576,3010,19.82,5.86,12,0.04,168.00,568.00,4940,20230711,-32.59,1395,20221114,138.71,4940,-32.59,20230711,1835,81.47,20230102,4940,-32.59,20230711,1395,138.71,20221114,1.73,N,036620,500,451 억,,8967567,N,N,0,N,00,N