KissMeData/048470/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
20240930,160523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,-85,5,-2.25,91601340,24570,66.29,3780,3795,3690,4910,2650,3780,3728.18,1.91,0,-6542,3843,3811,3758,3726,3673,3827,3742,50,1130,500,2410,5,1,10000000,370,-16.87,0.51,12,0.25,-219.00,7243.00,5980,20240604,-38.21,3310,20231020,11.63,5980,-38.21,20240604,3385,9.16,20240805,5980,-38.21,20240604,3310,11.63,20231020,2.03,N,048470,500,50 억,,190625,N,N,0,N,00,N
20240930,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,-55,5,-1.46,86966440,23317,62.91,3780,3795,3690,4910,2650,3780,3729.74,1.91,0,-5969,3843,3811,3758,3726,3673,3827,3742,50,1130,500,2410,5,1,10000000,373,-17.01,0.51,12,0.23,-219.00,7243.00,5980,20240604,-37.71,3310,20231020,12.54,5980,-37.71,20240604,3385,10.04,20240805,5980,-37.71,20240604,3310,12.54,20231020,2.03,N,048470,500,50 억,,190625,N,N,0,N,00,N
20240930,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,-75,5,-1.98,71776660,19213,51.83,3780,3795,3700,4910,2650,3780,3735.84,1.91,0,-2124,3843,3811,3758,3726,3673,3827,3742,50,1130,500,2410,5,1,10000000,371,-16.92,0.51,12,0.19,-219.00,7243.00,5980,20240604,-38.04,3310,20231020,11.93,5980,-38.04,20240604,3385,9.45,20240805,5980,-38.04,20240604,3310,11.93,20231020,2.03,N,048470,500,50 억,,190625,N,N,0,N,00,N
20240930,130528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-45,5,-1.19,61772410,16525,44.58,3780,3795,3700,4910,2650,3780,3738.12,1.91,0,-1541,3843,3811,3758,3726,3673,3827,3742,50,1130,500,2410,5,1,10000000,374,-17.05,0.52,12,0.17,-219.00,7243.00,5980,20240604,-37.54,3310,20231020,12.84,5980,-37.54,20240604,3385,10.34,20240805,5980,-37.54,20240604,3310,12.84,20231020,2.03,N,048470,500,50 억,,190625,N,N,0,N,00,N
20240930,120525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-45,5,-1.19,59099135,15810,42.65,3780,3795,3700,4910,2650,3780,3738.09,1.91,0,-972,3843,3811,3758,3726,3673,3827,3742,50,1130,500,2410,5,1,10000000,374,-17.05,0.52,12,0.16,-219.00,7243.00,5980,20240604,-37.54,3310,20231020,12.84,5980,-37.54,20240604,3385,10.34,20240805,5980,-37.54,20240604,3310,12.84,20231020,2.03,N,048470,500,50 억,,190625,N,N,0,N,00,N
20240930,110524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,-80,5,-2.12,55274870,14780,39.87,3780,3795,3700,4910,2650,3780,3739.84,1.91,0,-445,3843,3811,3758,3726,3673,3827,3742,50,1130,500,2410,5,1,10000000,370,-16.89,0.51,12,0.15,-219.00,7243.00,5980,20240604,-38.13,3310,20231020,11.78,5980,-38.13,20240604,3385,9.31,20240805,5980,-38.13,20240604,3310,11.78,20231020,2.03,N,048470,500,50 억,,190625,N,N,0,N,00,N
20240930,100522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,-35,5,-0.93,33675675,8969,24.20,3780,3795,3730,4910,2650,3780,3754.67,1.91,0,212,3843,3811,3758,3726,3673,3827,3742,50,1130,500,2410,5,1,10000000,375,-17.10,0.52,12,0.09,-219.00,7243.00,5980,20240604,-37.37,3310,20231020,13.14,5980,-37.37,20240604,3385,10.64,20240805,5980,-37.37,20240604,3310,13.14,20231020,2.03,N,048470,500,50 억,,190625,N,N,0,N,00,N
20240930,090504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,-30,5,-0.79,15226690,4042,10.90,3780,3785,3730,4910,2650,3780,3767.12,1.91,0,-435,3843,3811,3758,3726,3673,3827,3742,50,1130,500,2410,5,1,10000000,375,-17.12,0.52,12,0.04,-219.00,7243.00,5980,20240604,-37.29,3310,20231020,13.29,5980,-37.29,20240604,3385,10.78,20240805,5980,-37.29,20240604,3310,13.29,20231020,2.03,N,048470,500,50 억,,190625,N,N,0,N,00,N
20240927,160523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,25,2,0.67,125604960,33401,131.74,3760,3790,3705,4880,2630,3755,3760.46,1.89,0,1483,3831,3792,3741,3702,3651,3812,3722,50,1125,500,2400,5,1,10000000,378,-17.26,0.52,12,0.33,-219.00,7243.00,5980,20240604,-36.79,3310,20231020,14.20,5980,-36.79,20240604,3385,11.67,20240805,5980,-36.79,20240604,3310,14.20,20231020,2.00,N,048470,500,50 억,,189145,N,N,0,N,00,N
20240927,150528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,25,2,0.67,118191185,31430,123.97,3760,3790,3705,4880,2630,3755,3760.46,1.89,0,1273,3831,3792,3741,3702,3651,3812,3722,50,1125,500,2400,5,1,10000000,378,-17.26,0.52,12,0.31,-219.00,7243.00,5980,20240604,-36.79,3310,20231020,14.20,5980,-36.79,20240604,3385,11.67,20240805,5980,-36.79,20240604,3310,14.20,20231020,2.00,N,048470,500,50 억,,189145,N,N,0,N,00,N
20240927,140532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,25,2,0.67,106142180,28237,111.38,3760,3790,3705,4880,2630,3755,3758.98,1.89,0,1367,3831,3792,3741,3702,3651,3812,3722,50,1125,500,2400,5,1,10000000,378,-17.26,0.52,12,0.28,-219.00,7243.00,5980,20240604,-36.79,3310,20231020,14.20,5980,-36.79,20240604,3385,11.67,20240805,5980,-36.79,20240604,3310,14.20,20231020,2.00,N,048470,500,50 억,,189145,N,N,0,N,00,N
20240927,130527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3785,30,2,0.80,66569710,17745,69.99,3760,3790,3705,4880,2630,3755,3751.46,1.89,0,1931,3831,3792,3741,3702,3651,3812,3722,50,1125,500,2400,5,1,10000000,379,-17.28,0.52,12,0.18,-219.00,7243.00,5980,20240604,-36.71,3310,20231020,14.35,5980,-36.71,20240604,3385,11.82,20240805,5980,-36.71,20240604,3310,14.35,20231020,2.00,N,048470,500,50 억,,189145,N,N,0,N,00,N
20240927,120525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,5,2,0.13,47901595,12800,50.49,3760,3780,3705,4880,2630,3755,3742.31,1.89,0,1362,3831,3792,3741,3702,3651,3812,3722,50,1125,500,2400,5,1,10000000,376,-17.17,0.52,12,0.13,-219.00,7243.00,5980,20240604,-37.12,3310,20231020,13.60,5980,-37.12,20240604,3385,11.08,20240805,5980,-37.12,20240604,3310,13.60,20231020,2.00,N,048470,500,50 억,,189145,N,N,0,N,00,N
20240927,110527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,-5,5,-0.13,42834955,11451,45.17,3760,3780,3705,4880,2630,3755,3740.72,1.89,0,1329,3831,3792,3741,3702,3651,3812,3722,50,1125,500,2400,5,1,10000000,375,-17.12,0.52,12,0.11,-219.00,7243.00,5980,20240604,-37.29,3310,20231020,13.29,5980,-37.29,20240604,3385,10.78,20240805,5980,-37.29,20240604,3310,13.29,20231020,2.00,N,048470,500,50 억,,189145,N,N,0,N,00,N
20240927,100526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,-10,5,-0.27,36924940,9876,38.95,3760,3780,3705,4880,2630,3755,3738.86,1.89,0,1880,3831,3792,3741,3702,3651,3812,3722,50,1125,500,2400,5,1,10000000,375,-17.10,0.52,12,0.10,-219.00,7243.00,5980,20240604,-37.37,3310,20231020,13.14,5980,-37.37,20240604,3385,10.64,20240805,5980,-37.37,20240604,3310,13.14,20231020,2.00,N,048470,500,50 억,,189145,N,N,0,N,00,N
20240927,090526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,25,2,0.67,12372915,3301,13.02,3760,3780,3735,4880,2630,3755,3748.23,1.89,0,1168,3831,3792,3741,3702,3651,3812,3722,50,1125,500,2400,5,1,10000000,378,-17.26,0.52,12,0.03,-219.00,7243.00,5980,20240604,-36.79,3310,20231020,14.20,5980,-36.79,20240604,3385,11.67,20240805,5980,-36.79,20240604,3310,14.20,20231020,2.00,N,048470,500,50 억,,189145,N,N,0,N,00,N
20240926,160518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,70,2,1.90,94107890,25158,20.78,3700,3780,3690,4790,2580,3685,3740.66,1.80,0,8838,3895,3790,3730,3625,3565,3842,3677,50,1105,500,2350,5,1,10000000,376,-17.15,0.52,12,0.25,-219.00,7243.00,5980,20240604,-37.21,3310,20231020,13.44,5980,-37.21,20240604,3385,10.93,20240805,5980,-37.21,20240604,3310,13.44,20231020,1.95,N,048470,500,50 억,,180347,N,N,0,N,00,N
20240926,150516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,55,2,1.49,67028650,17927,14.81,3700,3780,3690,4790,2580,3685,3738.98,1.80,0,6123,3895,3790,3730,3625,3565,3842,3677,50,1105,500,2350,5,1,10000000,374,-17.08,0.52,12,0.18,-219.00,7243.00,5980,20240604,-37.46,3310,20231020,12.99,5980,-37.46,20240604,3385,10.49,20240805,5980,-37.46,20240604,3310,12.99,20231020,1.95,N,048470,500,50 억,,180347,N,N,0,N,00,N
20240926,140523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3775,90,2,2.44,51305505,13749,11.35,3700,3780,3690,4790,2580,3685,3731.58,1.80,0,5125,3895,3790,3730,3625,3565,3842,3677,50,1105,500,2350,5,1,10000000,378,-17.24,0.52,12,0.14,-219.00,7243.00,5980,20240604,-36.87,3310,20231020,14.05,5980,-36.87,20240604,3385,11.52,20240805,5980,-36.87,20240604,3310,14.05,20231020,1.95,N,048470,500,50 억,,180347,N,N,0,N,00,N
20240926,130524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,55,2,1.49,37525890,10082,8.33,3700,3745,3690,4790,2580,3685,3722.07,1.80,0,4923,3895,3790,3730,3625,3565,3842,3677,50,1105,500,2350,5,1,10000000,374,-17.08,0.52,12,0.10,-219.00,7243.00,5980,20240604,-37.46,3310,20231020,12.99,5980,-37.46,20240604,3385,10.49,20240805,5980,-37.46,20240604,3310,12.99,20231020,1.95,N,048470,500,50 억,,180347,N,N,0,N,00,N
20240926,120525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,45,2,1.22,29583935,7957,6.57,3700,3745,3690,4790,2580,3685,3717.98,1.80,0,3500,3895,3790,3730,3625,3565,3842,3677,50,1105,500,2350,5,1,10000000,373,-17.03,0.51,12,0.08,-219.00,7243.00,5980,20240604,-37.63,3310,20231020,12.69,5980,-37.63,20240604,3385,10.19,20240805,5980,-37.63,20240604,3310,12.69,20231020,1.95,N,048470,500,50 억,,180347,N,N,0,N,00,N
20240926,110524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,35,2,0.95,26381905,7099,5.86,3700,3740,3690,4790,2580,3685,3716.28,1.80,0,3204,3895,3790,3730,3625,3565,3842,3677,50,1105,500,2350,5,1,10000000,372,-16.99,0.51,12,0.07,-219.00,7243.00,5980,20240604,-37.79,3310,20231020,12.39,5980,-37.79,20240604,3385,9.90,20240805,5980,-37.79,20240604,3310,12.39,20231020,1.95,N,048470,500,50 억,,180347,N,N,0,N,00,N
20240926,100524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,55,2,1.49,23128575,6226,5.14,3700,3740,3690,4790,2580,3685,3714.84,1.80,0,2691,3895,3790,3730,3625,3565,3842,3677,50,1105,500,2350,5,1,10000000,374,-17.08,0.52,12,0.06,-219.00,7243.00,5980,20240604,-37.46,3310,20231020,12.99,5980,-37.46,20240604,3385,10.49,20240805,5980,-37.46,20240604,3310,12.99,20231020,1.95,N,048470,500,50 억,,180347,N,N,0,N,00,N
20240926,090522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,5,2,0.14,3975050,1074,0.89,3700,3720,3690,4790,2580,3685,3701.16,1.80,0,163,3895,3790,3730,3625,3565,3842,3677,50,1105,500,2350,5,1,10000000,369,-16.85,0.51,12,0.01,-219.00,7243.00,5980,20240604,-38.29,3310,20231020,11.48,5980,-38.29,20240604,3385,9.01,20240805,5980,-38.29,20240604,3310,11.48,20231020,1.95,N,048470,500,50 억,,180347,N,N,0,N,00,N
20240925,160518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3685,15,2,0.41,445876715,119251,131.75,3680,3835,3670,4770,2570,3670,3739.12,1.67,0,13370,3850,3760,3710,3620,3570,3735,3595,50,1100,500,2340,5,1,10000000,369,-16.83,0.51,12,1.19,-219.00,7243.00,5980,20240604,-38.38,3310,20231020,11.33,5980,-38.38,20240604,3385,8.86,20240805,5980,-38.38,20240604,3310,11.33,20231020,1.75,N,048470,500,50 억,,166983,N,N,0,N,00,N
20240925,150523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,25,2,0.68,428303535,114487,126.48,3680,3835,3670,4770,2570,3670,3741.07,1.67,0,13542,3850,3760,3710,3620,3570,3735,3595,50,1100,500,2340,5,1,10000000,370,-16.87,0.51,12,1.14,-219.00,7243.00,5980,20240604,-38.21,3310,20231020,11.63,5980,-38.21,20240604,3385,9.16,20240805,5980,-38.21,20240604,3310,11.63,20231020,1.75,N,048470,500,50 억,,166983,N,N,0,N,00,N
20240925,140523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,45,2,1.23,391160250,104468,115.42,3680,3835,3670,4770,2570,3670,3744.31,1.67,0,15108,3850,3760,3710,3620,3570,3735,3595,50,1100,500,2340,5,1,10000000,372,-16.96,0.51,12,1.04,-219.00,7243.00,5980,20240604,-37.88,3310,20231020,12.24,5980,-37.88,20240604,3385,9.75,20240805,5980,-37.88,20240604,3310,12.24,20231020,1.75,N,048470,500,50 억,,166983,N,N,0,N,00,N
20240925,130522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,90,2,2.45,365167045,97488,107.70,3680,3835,3670,4770,2570,3670,3745.76,1.67,0,13597,3850,3760,3710,3620,3570,3735,3595,50,1100,500,2340,5,1,10000000,376,-17.17,0.52,12,0.97,-219.00,7243.00,5980,20240604,-37.12,3310,20231020,13.60,5980,-37.12,20240604,3385,11.08,20240805,5980,-37.12,20240604,3310,13.60,20231020,1.75,N,048470,500,50 억,,166983,N,N,0,N,00,N
20240925,120521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,150,2,4.09,302172280,80702,89.16,3680,3835,3670,4770,2570,3670,3744.30,1.67,0,11802,3850,3760,3710,3620,3570,3735,3595,50,1100,500,2340,5,1,10000000,382,-17.44,0.53,12,0.81,-219.00,7243.00,5980,20240604,-36.12,3310,20231020,15.41,5980,-36.12,20240604,3385,12.85,20240805,5980,-36.12,20240604,3310,15.41,20231020,1.75,N,048470,500,50 억,,166983,N,N,0,N,00,N
20240925,110520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,70,2,1.91,138119085,37295,41.20,3680,3745,3670,4770,2570,3670,3703.42,1.67,0,13361,3850,3760,3710,3620,3570,3735,3595,50,1100,500,2340,5,1,10000000,374,-17.08,0.52,12,0.37,-219.00,7243.00,5980,20240604,-37.46,3310,20231020,12.99,5980,-37.46,20240604,3385,10.49,20240805,5980,-37.46,20240604,3310,12.99,20231020,1.75,N,048470,500,50 억,,166983,N,N,0,N,00,N
20240925,100522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,55,2,1.50,104317610,28159,31.11,3680,3745,3670,4770,2570,3670,3704.59,1.67,0,10346,3850,3760,3710,3620,3570,3735,3595,50,1100,500,2340,5,1,10000000,373,-17.01,0.51,12,0.28,-219.00,7243.00,5980,20240604,-37.71,3310,20231020,12.54,5980,-37.71,20240604,3385,10.04,20240805,5980,-37.71,20240604,3310,12.54,20231020,1.75,N,048470,500,50 억,,166983,N,N,0,N,00,N
20240925,090522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3675,5,2,0.14,3926025,1067,1.18,3680,3700,3675,4770,2570,3670,3679.50,1.67,0,68,3850,3760,3710,3620,3570,3735,3595,50,1100,500,2340,5,1,10000000,368,-16.78,0.51,12,0.01,-219.00,7243.00,5980,20240604,-38.55,3310,20231020,11.03,5980,-38.55,20240604,3385,8.57,20240805,5980,-38.55,20240604,3310,11.03,20231020,1.75,N,048470,500,50 억,,166983,N,N,0,N,00,N
20240924,160518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3670,0,3,0.00,334438505,90376,7.40,3735,3800,3660,4770,2570,3670,3700.71,1.41,0,25495,4410,4040,3850,3480,3290,3945,3385,50,1100,500,2340,5,1,10000000,367,-16.76,0.51,12,0.90,-219.00,7243.00,5980,20240604,-38.63,3310,20231020,10.88,5980,-38.63,20240604,3385,8.42,20240805,5980,-38.63,20240604,3310,10.88,20231020,1.73,N,048470,500,50 억,,141489,N,N,0,N,00,N
20240924,150518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,30,2,0.82,319265995,86245,7.06,3735,3800,3660,4770,2570,3670,3701.85,1.41,0,25133,4410,4040,3850,3480,3290,3945,3385,50,1100,500,2340,5,1,10000000,370,-16.89,0.51,12,0.86,-219.00,7243.00,5980,20240604,-38.13,3310,20231020,11.78,5980,-38.13,20240604,3385,9.31,20240805,5980,-38.13,20240604,3310,11.78,20231020,1.73,N,048470,500,50 억,,141489,N,N,0,N,00,N
20240924,140518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3680,10,2,0.27,292070720,78842,6.46,3735,3800,3665,4770,2570,3670,3704.51,1.41,0,24411,4410,4040,3850,3480,3290,3945,3385,50,1100,500,2340,5,1,10000000,368,-16.80,0.51,12,0.79,-219.00,7243.00,5980,20240604,-38.46,3310,20231020,11.18,5980,-38.46,20240604,3385,8.71,20240805,5980,-38.46,20240604,3310,11.18,20231020,1.73,N,048470,500,50 억,,141489,N,N,0,N,00,N
20240924,130518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,20,2,0.54,267595230,72177,5.91,3735,3800,3670,4770,2570,3670,3707.49,1.41,0,24800,4410,4040,3850,3480,3290,3945,3385,50,1100,500,2340,5,1,10000000,369,-16.85,0.51,12,0.72,-219.00,7243.00,5980,20240604,-38.29,3310,20231020,11.48,5980,-38.29,20240604,3385,9.01,20240805,5980,-38.29,20240604,3310,11.48,20231020,1.73,N,048470,500,50 억,,141489,N,N,0,N,00,N
20240924,120519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,35,2,0.95,249072890,67137,5.50,3735,3800,3670,4770,2570,3670,3709.92,1.41,0,24577,4410,4040,3850,3480,3290,3945,3385,50,1100,500,2340,5,1,10000000,371,-16.92,0.51,12,0.67,-219.00,7243.00,5980,20240604,-38.04,3310,20231020,11.93,5980,-38.04,20240604,3385,9.45,20240805,5980,-38.04,20240604,3310,11.93,20231020,1.73,N,048470,500,50 억,,141489,N,N,0,N,00,N
20240924,110518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,40,2,1.09,244676850,65949,5.40,3735,3800,3670,4770,2570,3670,3710.09,1.41,0,24576,4410,4040,3850,3480,3290,3945,3385,50,1100,500,2340,5,1,10000000,371,-16.94,0.51,12,0.66,-219.00,7243.00,5980,20240604,-37.96,3310,20231020,12.08,5980,-37.96,20240604,3385,9.60,20240805,5980,-37.96,20240604,3310,12.08,20231020,1.73,N,048470,500,50 억,,141489,N,N,0,N,00,N
20240924,100517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,40,2,1.09,195779680,52731,4.32,3735,3800,3670,4770,2570,3670,3712.80,1.41,0,21429,4410,4040,3850,3480,3290,3945,3385,50,1100,500,2340,5,1,10000000,371,-16.94,0.51,12,0.53,-219.00,7243.00,5980,20240604,-37.96,3310,20231020,12.08,5980,-37.96,20240604,3385,9.60,20240805,5980,-37.96,20240604,3310,12.08,20231020,1.73,N,048470,500,50 억,,141489,N,N,0,N,00,N
20240924,090517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3675,5,2,0.14,8337310,2260,0.19,3735,3735,3675,4770,2570,3670,3689.08,1.41,0,230,4410,4040,3850,3480,3290,3945,3385,50,1100,500,2340,5,1,10000000,368,-16.78,0.51,12,0.02,-219.00,7243.00,5980,20240604,-38.55,3310,20231020,11.03,5980,-38.55,20240604,3385,8.57,20240805,5980,-38.55,20240604,3310,11.03,20231020,1.73,N,048470,500,50 억,,141489,N,N,0,N,00,N
20240923,160516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3670,-25,5,-0.68,4852529650,1219002,9198.63,3680,4220,3660,4800,2590,3695,3980.75,2.59,0,-122898,3801,3747,3666,3612,3531,3775,3640,50,1105,500,2360,5,1,10000000,367,-16.76,0.51,12,12.19,-219.00,7243.00,5980,20240604,-38.63,3310,20231020,10.88,5980,-38.63,20240604,3385,8.42,20240805,5980,-38.63,20240604,3310,10.88,20231020,1.73,N,048470,500,50 억,,259271,N,N,0,N,00,N
20240923,150517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,-30,5,-0.81,4824987215,1211505,9142.05,3680,4220,3660,4800,2590,3695,3982.64,2.59,0,-123534,3801,3747,3666,3612,3531,3775,3640,50,1105,500,2360,5,1,10000000,367,-16.74,0.51,12,12.12,-219.00,7243.00,5980,20240604,-38.71,3310,20231020,10.73,5980,-38.71,20240604,3385,8.27,20240805,5980,-38.71,20240604,3310,10.73,20231020,1.73,N,048470,500,50 억,,259271,N,N,0,N,00,N
20240923,140521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,25,2,0.68,4658786295,1166321,8801.09,3680,4220,3660,4800,2590,3695,3994.43,2.59,0,-127161,3801,3747,3666,3612,3531,3775,3640,50,1105,500,2360,5,1,10000000,372,-16.99,0.51,12,11.66,-219.00,7243.00,5980,20240604,-37.79,3310,20231020,12.39,5980,-37.79,20240604,3385,9.90,20240805,5980,-37.79,20240604,3310,12.39,20231020,1.73,N,048470,500,50 억,,259271,N,N,0,N,00,N
20240923,130518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,45,2,1.22,4559279710,1139543,8599.03,3680,4220,3660,4800,2590,3695,4000.97,2.59,0,-126743,3801,3747,3666,3612,3531,3775,3640,50,1105,500,2360,5,1,10000000,374,-17.08,0.52,12,11.40,-219.00,7243.00,5980,20240604,-37.46,3310,20231020,12.99,5980,-37.46,20240604,3385,10.49,20240805,5980,-37.46,20240604,3310,12.99,20231020,1.73,N,048470,500,50 억,,259271,N,N,0,N,00,N
20240923,120517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3770,75,2,2.03,4280812605,1064800,8035.01,3680,4220,3660,4800,2590,3695,4020.30,2.59,0,-121400,3801,3747,3666,3612,3531,3775,3640,50,1105,500,2360,5,1,10000000,377,-17.21,0.52,12,10.65,-219.00,7243.00,5980,20240604,-36.96,3310,20231020,13.90,5980,-36.96,20240604,3385,11.37,20240805,5980,-36.96,20240604,3310,13.90,20231020,1.73,N,048470,500,50 억,,259271,N,N,0,N,00,N
20240923,110517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,10,2,0.27,12454195,3381,25.51,3680,3725,3660,4800,2590,3695,3683.58,2.59,0,-694,3801,3747,3666,3612,3531,3775,3640,50,1105,500,2360,5,1,10000000,371,-16.92,0.51,12,0.03,-219.00,7243.00,5980,20240604,-38.04,3310,20231020,11.93,5980,-38.04,20240604,3385,9.45,20240805,5980,-38.04,20240604,3310,11.93,20231020,1.73,N,048470,500,50 억,,259271,N,N,0,N,00,N
20240923,100516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,-35,5,-0.95,7559355,2056,15.51,3680,3695,3660,4800,2590,3695,3676.73,2.59,0,-348,3801,3747,3666,3612,3531,3775,3640,50,1105,500,2360,5,1,10000000,366,-16.71,0.51,12,0.02,-219.00,7243.00,5980,20240604,-38.80,3310,20231020,10.57,5980,-38.80,20240604,3385,8.12,20240805,5980,-38.80,20240604,3310,10.57,20231020,1.73,N,048470,500,50 억,,259271,N,N,0,N,00,N
20240923,090515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,0,3,0.00,3039825,824,6.22,3680,3695,3680,4800,2590,3695,3689.11,2.59,0,-363,3801,3747,3666,3612,3531,3775,3640,50,1105,500,2360,5,1,10000000,370,-16.87,0.51,12,0.01,-219.00,7243.00,5980,20240604,-38.21,3310,20231020,11.63,5980,-38.21,20240604,3385,9.16,20240805,5980,-38.21,20240604,3310,11.63,20231020,1.73,N,048470,500,50 억,,259271,N,N,0,N,00,N
20240913,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,-25,5,-0.67,39902120,10680,94.71,3725,3790,3700,4840,2610,3725,3737.93,2.64,0,-3722,3875,3800,3710,3635,3545,3837,3672,50,1115,500,2380,5,1,10000000,370,-16.89,0.51,12,0.11,-219.00,7243.00,5980,20240604,-38.13,3310,20231020,11.78,5980,-38.13,20240604,3385,9.31,20240805,5980,-38.13,20240604,3310,11.78,20231020,1.72,N,048470,500,50 억,,264383,N,N,0,N,00,N
20240913,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,10,2,0.27,27468505,7328,64.99,3725,3790,3725,4840,2610,3725,3748.43,2.64,0,-3720,3875,3800,3710,3635,3545,3837,3672,50,1115,500,2380,5,1,10000000,374,-17.05,0.52,12,0.07,-219.00,7243.00,5980,20240604,-37.54,3310,20231020,12.84,5980,-37.54,20240604,3385,10.34,20240805,5980,-37.54,20240604,3310,12.84,20231020,1.72,N,048470,500,50 억,,264383,N,N,0,N,00,N
20240913,140459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,30,2,0.81,25151945,6707,59.48,3725,3790,3725,4840,2610,3725,3750.10,2.64,0,-3712,3875,3800,3710,3635,3545,3837,3672,50,1115,500,2380,5,1,10000000,376,-17.15,0.52,12,0.07,-219.00,7243.00,5980,20240604,-37.21,3310,20231020,13.44,5980,-37.21,20240604,3385,10.93,20240805,5980,-37.21,20240604,3310,13.44,20231020,1.72,N,048470,500,50 억,,264383,N,N,0,N,00,N
20240913,130455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,30,2,0.81,19863120,5292,46.93,3725,3790,3725,4840,2610,3725,3753.42,2.64,0,-3101,3875,3800,3710,3635,3545,3837,3672,50,1115,500,2380,5,1,10000000,376,-17.15,0.52,12,0.05,-219.00,7243.00,5980,20240604,-37.21,3310,20231020,13.44,5980,-37.21,20240604,3385,10.93,20240805,5980,-37.21,20240604,3310,13.44,20231020,1.72,N,048470,500,50 억,,264383,N,N,0,N,00,N
20240913,120457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,55,2,1.48,14642890,3902,34.60,3725,3790,3725,4840,2610,3725,3752.66,2.64,0,-2705,3875,3800,3710,3635,3545,3837,3672,50,1115,500,2380,5,1,10000000,378,-17.26,0.52,12,0.04,-219.00,7243.00,5980,20240604,-36.79,3310,20231020,14.20,5980,-36.79,20240604,3385,11.67,20240805,5980,-36.79,20240604,3310,14.20,20231020,1.72,N,048470,500,50 억,,264383,N,N,0,N,00,N
20240913,110458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,55,2,1.48,14230985,3793,33.64,3725,3790,3725,4840,2610,3725,3751.91,2.64,0,-2689,3875,3800,3710,3635,3545,3837,3672,50,1115,500,2380,5,1,10000000,378,-17.26,0.52,12,0.04,-219.00,7243.00,5980,20240604,-36.79,3310,20231020,14.20,5980,-36.79,20240604,3385,11.67,20240805,5980,-36.79,20240604,3310,14.20,20231020,1.72,N,048470,500,50 억,,264383,N,N,0,N,00,N
20240913,100457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,55,2,1.48,11571540,3087,27.38,3725,3780,3725,4840,2610,3725,3748.47,2.64,0,-2333,3875,3800,3710,3635,3545,3837,3672,50,1115,500,2380,5,1,10000000,378,-17.26,0.52,12,0.03,-219.00,7243.00,5980,20240604,-36.79,3310,20231020,14.20,5980,-36.79,20240604,3385,11.67,20240805,5980,-36.79,20240604,3310,14.20,20231020,1.72,N,048470,500,50 억,,264383,N,N,0,N,00,N
20240913,090459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,5,2,0.13,331820,89,0.79,3725,3730,3725,4840,2610,3725,3728.31,2.64,0,-68,3875,3800,3710,3635,3545,3837,3672,50,1115,500,2380,5,1,10000000,373,-17.03,0.51,12,0.00,-219.00,7243.00,5980,20240604,-37.63,3310,20231020,12.69,5980,-37.63,20240604,3385,10.19,20240805,5980,-37.63,20240604,3310,12.69,20231020,1.72,N,048470,500,50 억,,264383,N,N,0,N,00,N
20240912,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,115,2,3.19,41685740,11276,32.89,3620,3785,3620,4690,2530,3610,3696.53,2.62,0,2630,4043,3826,3713,3496,3383,3935,3605,50,1080,500,2310,5,1,10000000,373,-17.01,0.51,12,0.11,-219.00,7243.00,5980,20240604,-37.71,3310,20231020,12.54,5980,-37.71,20240604,3385,10.04,20240805,5980,-37.71,20240604,3310,12.54,20231020,1.74,N,048470,500,50 억,,261914,N,N,0,N,00,N
20240912,150454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,145,2,4.02,41190315,11143,32.50,3620,3785,3620,4690,2530,3610,3696.52,2.62,0,2634,4043,3826,3713,3496,3383,3935,3605,50,1080,500,2310,5,1,10000000,376,-17.15,0.52,12,0.11,-219.00,7243.00,5980,20240604,-37.21,3310,20231020,13.44,5980,-37.21,20240604,3385,10.93,20240805,5980,-37.21,20240604,3310,13.44,20231020,1.74,N,048470,500,50 억,,261914,N,N,0,N,00,N
20240912,140457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,110,2,3.05,26199600,7121,20.77,3620,3785,3620,4690,2530,3610,3679.20,2.62,0,455,4043,3826,3713,3496,3383,3935,3605,50,1080,500,2310,5,1,10000000,372,-16.99,0.51,12,0.07,-219.00,7243.00,5980,20240604,-37.79,3310,20231020,12.39,5980,-37.79,20240604,3385,9.90,20240805,5980,-37.79,20240604,3310,12.39,20231020,1.74,N,048470,500,50 억,,261914,N,N,0,N,00,N
20240912,130454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,85,2,2.35,25717060,6991,20.39,3620,3785,3620,4690,2530,3610,3678.60,2.62,0,512,4043,3826,3713,3496,3383,3935,3605,50,1080,500,2310,5,1,10000000,370,-16.87,0.51,12,0.07,-219.00,7243.00,5980,20240604,-38.21,3310,20231020,11.63,5980,-38.21,20240604,3385,9.16,20240805,5980,-38.21,20240604,3310,11.63,20231020,1.74,N,048470,500,50 억,,261914,N,N,0,N,00,N
20240912,120453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,110,2,3.05,24712535,6719,19.60,3620,3785,3620,4690,2530,3610,3678.01,2.62,0,381,4043,3826,3713,3496,3383,3935,3605,50,1080,500,2310,5,1,10000000,372,-16.99,0.51,12,0.07,-219.00,7243.00,5980,20240604,-37.79,3310,20231020,12.39,5980,-37.79,20240604,3385,9.90,20240805,5980,-37.79,20240604,3310,12.39,20231020,1.74,N,048470,500,50 억,,261914,N,N,0,N,00,N
20240912,110453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,85,2,2.35,22809500,6205,18.10,3620,3785,3620,4690,2530,3610,3675.99,2.62,0,636,4043,3826,3713,3496,3383,3935,3605,50,1080,500,2310,5,1,10000000,370,-16.87,0.51,12,0.06,-219.00,7243.00,5980,20240604,-38.21,3310,20231020,11.63,5980,-38.21,20240604,3385,9.16,20240805,5980,-38.21,20240604,3310,11.63,20231020,1.74,N,048470,500,50 억,,261914,N,N,0,N,00,N
20240912,100453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,95,2,2.63,20949825,5704,16.64,3620,3785,3620,4690,2530,3610,3672.83,2.62,0,682,4043,3826,3713,3496,3383,3935,3605,50,1080,500,2310,5,1,10000000,371,-16.92,0.51,12,0.06,-219.00,7243.00,5980,20240604,-38.04,3310,20231020,11.93,5980,-38.04,20240604,3385,9.45,20240805,5980,-38.04,20240604,3310,11.93,20231020,1.74,N,048470,500,50 억,,261914,N,N,0,N,00,N
20240912,090454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3630,20,2,0.55,5573285,1539,4.49,3620,3785,3620,4690,2530,3610,3621.37,2.62,0,-222,4043,3826,3713,3496,3383,3935,3605,50,1080,500,2310,5,1,10000000,363,-16.58,0.50,12,0.02,-219.00,7243.00,5980,20240604,-39.30,3310,20231020,9.67,5980,-39.30,20240604,3385,7.24,20240805,5980,-39.30,20240604,3310,9.67,20231020,1.74,N,048470,500,50 억,,261914,N,N,0,N,00,N
20240911,160444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3610,10,2,0.28,127209615,34280,111.95,3600,3930,3600,4680,2520,3600,3711.56,2.59,0,2810,3780,3690,3645,3555,3510,3667,3532,50,1080,500,2300,5,1,10000000,361,-16.48,0.50,12,0.34,-219.00,7243.00,5980,20240604,-39.63,3310,20231020,9.06,5980,-39.63,20240604,3385,6.65,20240805,5980,-39.63,20240604,3310,9.06,20231020,1.75,N,048470,500,50 억,,259167,N,N,0,N,00,N
20240911,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,55,2,1.53,115642620,31082,101.50,3600,3930,3600,4680,2520,3600,3720.57,2.59,0,3204,3780,3690,3645,3555,3510,3667,3532,50,1080,500,2300,5,1,10000000,366,-16.69,0.50,12,0.31,-219.00,7243.00,5980,20240604,-38.88,3310,20231020,10.42,5980,-38.88,20240604,3385,7.98,20240805,5980,-38.88,20240604,3310,10.42,20231020,1.75,N,048470,500,50 억,,259167,N,N,0,N,00,N
20240911,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,95,2,2.64,109280115,29340,95.81,3600,3930,3600,4680,2520,3600,3724.61,2.59,0,3708,3780,3690,3645,3555,3510,3667,3532,50,1080,500,2300,5,1,10000000,370,-16.87,0.51,12,0.29,-219.00,7243.00,5980,20240604,-38.21,3310,20231020,11.63,5980,-38.21,20240604,3385,9.16,20240805,5980,-38.21,20240604,3310,11.63,20231020,1.75,N,048470,500,50 억,,259167,N,N,0,N,00,N
20240911,130446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,45,2,1.25,81918260,21845,71.34,3600,3930,3600,4680,2520,3600,3749.98,2.59,0,-199,3780,3690,3645,3555,3510,3667,3532,50,1080,500,2300,5,1,10000000,365,-16.64,0.50,12,0.22,-219.00,7243.00,5980,20240604,-39.05,3310,20231020,10.12,5980,-39.05,20240604,3385,7.68,20240805,5980,-39.05,20240604,3310,10.12,20231020,1.75,N,048470,500,50 억,,259167,N,N,0,N,00,N
20240911,120450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3635,35,2,0.97,17897060,4883,15.95,3600,3720,3600,4680,2520,3600,3665.18,2.59,0,-697,3780,3690,3645,3555,3510,3667,3532,50,1080,500,2300,5,1,10000000,364,-16.60,0.50,12,0.05,-219.00,7243.00,5980,20240604,-39.21,3310,20231020,9.82,5980,-39.21,20240604,3385,7.39,20240805,5980,-39.21,20240604,3310,9.82,20231020,1.75,N,048470,500,50 억,,259167,N,N,0,N,00,N
20240911,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,45,2,1.25,16514450,4503,14.71,3600,3720,3600,4680,2520,3600,3667.43,2.59,0,-733,3780,3690,3645,3555,3510,3667,3532,50,1080,500,2300,5,1,10000000,365,-16.64,0.50,12,0.05,-219.00,7243.00,5980,20240604,-39.05,3310,20231020,10.12,5980,-39.05,20240604,3385,7.68,20240805,5980,-39.05,20240604,3310,10.12,20231020,1.75,N,048470,500,50 억,,259167,N,N,0,N,00,N
20240911,100444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,100,2,2.78,14936980,4069,13.29,3600,3720,3600,4680,2520,3600,3670.92,2.59,0,-743,3780,3690,3645,3555,3510,3667,3532,50,1080,500,2300,5,1,10000000,370,-16.89,0.51,12,0.04,-219.00,7243.00,5980,20240604,-38.13,3310,20231020,11.78,5980,-38.13,20240604,3385,9.31,20240805,5980,-38.13,20240604,3310,11.78,20231020,1.75,N,048470,500,50 억,,259167,N,N,0,N,00,N
20240911,090449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3680,80,2,2.22,1982780,546,1.78,3600,3680,3600,4680,2520,3600,3631.47,2.59,0,-97,3780,3690,3645,3555,3510,3667,3532,50,1080,500,2300,5,1,10000000,368,-16.80,0.51,12,0.01,-219.00,7243.00,5980,20240604,-38.46,3310,20231020,11.18,5980,-38.46,20240604,3385,8.71,20240805,5980,-38.46,20240604,3310,11.18,20231020,1.75,N,048470,500,50 억,,259167,N,N,0,N,00,N
20240910,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3600,-60,5,-1.64,111503940,30622,99.52,3660,3735,3600,4755,2565,3660,3641.30,2.71,0,-12166,3780,3720,3620,3560,3460,3750,3590,50,1095,500,2340,5,1,10000000,360,-16.44,0.50,12,0.31,-219.00,7243.00,5980,20240604,-39.80,3310,20231020,8.76,5980,-39.80,20240604,3385,6.35,20240805,5980,-39.80,20240604,3310,8.76,20231020,1.76,N,048470,500,50 억,,271387,N,N,0,N,00,N
20240910,150449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3640,-20,5,-0.55,110641815,30383,98.74,3660,3735,3615,4755,2565,3660,3641.57,2.71,0,-12087,3780,3720,3620,3560,3460,3750,3590,50,1095,500,2340,5,1,10000000,364,-16.62,0.50,12,0.30,-219.00,7243.00,5980,20240604,-39.13,3310,20231020,9.97,5980,-39.13,20240604,3385,7.53,20240805,5980,-39.13,20240604,3310,9.97,20231020,1.76,N,048470,500,50 억,,271387,N,N,0,N,00,N
20240910,140446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,-15,5,-0.41,110080485,30229,98.24,3660,3735,3615,4755,2565,3660,3641.55,2.71,0,-11937,3780,3720,3620,3560,3460,3750,3590,50,1095,500,2340,5,1,10000000,365,-16.64,0.50,12,0.30,-219.00,7243.00,5980,20240604,-39.05,3310,20231020,10.12,5980,-39.05,20240604,3385,7.68,20240805,5980,-39.05,20240604,3310,10.12,20231020,1.76,N,048470,500,50 억,,271387,N,N,0,N,00,N
20240910,130447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,-10,5,-0.27,59999690,16444,53.44,3660,3735,3620,4755,2565,3660,3648.73,2.71,0,-5079,3780,3720,3620,3560,3460,3750,3590,50,1095,500,2340,5,1,10000000,365,-16.67,0.50,12,0.16,-219.00,7243.00,5980,20240604,-38.96,3310,20231020,10.27,5980,-38.96,20240604,3385,7.83,20240805,5980,-38.96,20240604,3310,10.27,20231020,1.76,N,048470,500,50 억,,271387,N,N,0,N,00,N
20240910,120445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,-15,5,-0.41,51096960,14005,45.52,3660,3735,3620,4755,2565,3660,3648.48,2.71,0,-2812,3780,3720,3620,3560,3460,3750,3590,50,1095,500,2340,5,1,10000000,365,-16.64,0.50,12,0.14,-219.00,7243.00,5980,20240604,-39.05,3310,20231020,10.12,5980,-39.05,20240604,3385,7.68,20240805,5980,-39.05,20240604,3310,10.12,20231020,1.76,N,048470,500,50 억,,271387,N,N,0,N,00,N
20240910,110445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,-15,5,-0.41,35987710,9851,32.01,3660,3735,3620,4755,2565,3660,3653.20,2.71,0,-1834,3780,3720,3620,3560,3460,3750,3590,50,1095,500,2340,5,1,10000000,365,-16.64,0.50,12,0.10,-219.00,7243.00,5980,20240604,-39.05,3310,20231020,10.12,5980,-39.05,20240604,3385,7.68,20240805,5980,-39.05,20240604,3310,10.12,20231020,1.76,N,048470,500,50 억,,271387,N,N,0,N,00,N
20240910,100447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3675,15,2,0.41,24452080,6697,21.76,3660,3735,3620,4755,2565,3660,3651.20,2.71,0,-1080,3780,3720,3620,3560,3460,3750,3590,50,1095,500,2340,5,1,10000000,368,-16.78,0.51,12,0.07,-219.00,7243.00,5980,20240604,-38.55,3310,20231020,11.03,5980,-38.55,20240604,3385,8.57,20240805,5980,-38.55,20240604,3310,11.03,20231020,1.76,N,048470,500,50 억,,271387,N,N,0,N,00,N
20240910,090445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,-5,5,-0.14,9405280,2566,8.34,3660,3730,3655,4755,2565,3660,3665.35,2.71,0,476,3780,3720,3620,3560,3460,3750,3590,50,1095,500,2340,5,1,10000000,366,-16.69,0.50,12,0.03,-219.00,7243.00,5980,20240604,-38.88,3310,20231020,10.42,5980,-38.88,20240604,3385,7.98,20240805,5980,-38.88,20240604,3310,10.42,20231020,1.76,N,048470,500,50 억,,271387,N,N,0,N,00,N
20240909,160437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,10,2,0.27,111154535,30768,105.83,3560,3680,3520,4745,2555,3650,3612.67,2.62,0,9794,3826,3737,3681,3592,3536,3710,3565,50,1095,500,2330,5,1,10000000,366,-16.71,0.51,12,0.31,-219.00,7243.00,5980,20240604,-38.80,3310,20231020,10.57,5980,-38.80,20240604,3385,8.12,20240805,5980,-38.80,20240604,3310,10.57,20231020,1.80,N,048470,500,50 억,,261593,N,N,0,N,00,N
20240909,150440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,0,3,0.00,108508650,30043,103.34,3560,3680,3520,4745,2555,3650,3611.78,2.62,0,9611,3826,3737,3681,3592,3536,3710,3565,50,1095,500,2330,5,1,10000000,365,-16.67,0.50,12,0.30,-219.00,7243.00,5980,20240604,-38.96,3310,20231020,10.27,5980,-38.96,20240604,3385,7.83,20240805,5980,-38.96,20240604,3310,10.27,20231020,1.80,N,048470,500,50 억,,261593,N,N,0,N,00,N
20240909,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3670,20,2,0.55,88487575,24560,84.48,3560,3680,3520,4745,2555,3650,3602.91,2.62,0,9923,3826,3737,3681,3592,3536,3710,3565,50,1095,500,2330,5,1,10000000,367,-16.76,0.51,12,0.25,-219.00,7243.00,5980,20240604,-38.63,3310,20231020,10.88,5980,-38.63,20240604,3385,8.42,20240805,5980,-38.63,20240604,3310,10.88,20231020,1.80,N,048470,500,50 억,,261593,N,N,0,N,00,N
20240909,130440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3630,-20,5,-0.55,53367005,14905,51.27,3560,3645,3520,4745,2555,3650,3580.48,2.62,0,7998,3826,3737,3681,3592,3536,3710,3565,50,1095,500,2330,5,1,10000000,363,-16.58,0.50,12,0.15,-219.00,7243.00,5980,20240604,-39.30,3310,20231020,9.67,5980,-39.30,20240604,3385,7.24,20240805,5980,-39.30,20240604,3310,9.67,20231020,1.80,N,048470,500,50 억,,261593,N,N,0,N,00,N
20240909,120438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3610,-40,5,-1.10,46150505,12911,44.41,3560,3645,3520,4745,2555,3650,3574.51,2.62,0,6576,3826,3737,3681,3592,3536,3710,3565,50,1095,500,2330,5,1,10000000,361,-16.48,0.50,12,0.13,-219.00,7243.00,5980,20240604,-39.63,3310,20231020,9.06,5980,-39.63,20240604,3385,6.65,20240805,5980,-39.63,20240604,3310,9.06,20231020,1.80,N,048470,500,50 억,,261593,N,N,0,N,00,N
20240909,110439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,-45,5,-1.23,43405545,12150,41.79,3560,3645,3520,4745,2555,3650,3572.47,2.62,0,6107,3826,3737,3681,3592,3536,3710,3565,50,1095,500,2330,5,1,10000000,361,-16.46,0.50,12,0.12,-219.00,7243.00,5980,20240604,-39.72,3310,20231020,8.91,5980,-39.72,20240604,3385,6.50,20240805,5980,-39.72,20240604,3310,8.91,20231020,1.80,N,048470,500,50 억,,261593,N,N,0,N,00,N
20240909,100443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3600,-50,5,-1.37,39027030,10934,37.61,3560,3645,3520,4745,2555,3650,3569.33,2.62,0,5941,3826,3737,3681,3592,3536,3710,3565,50,1095,500,2330,5,1,10000000,360,-16.44,0.50,12,0.11,-219.00,7243.00,5980,20240604,-39.80,3310,20231020,8.76,5980,-39.80,20240604,3385,6.35,20240805,5980,-39.80,20240604,3310,8.76,20231020,1.80,N,048470,500,50 억,,261593,N,N,0,N,00,N
20240909,090437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3615,-35,5,-0.96,5963790,1676,5.76,3560,3645,3520,4745,2555,3650,3558.35,2.62,0,417,3826,3737,3681,3592,3536,3710,3565,50,1095,500,2330,5,1,10000000,362,-16.51,0.50,12,0.02,-219.00,7243.00,5980,20240604,-39.55,3310,20231020,9.21,5980,-39.55,20240604,3385,6.79,20240805,5980,-39.55,20240604,3310,9.21,20231020,1.80,N,048470,500,50 억,,261593,N,N,0,N,00,N
20240906,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,-100,5,-2.67,106940105,29073,77.57,3715,3770,3625,4875,2625,3750,3678.47,2.59,0,2363,4036,3892,3806,3662,3576,3850,3620,50,1125,500,2400,5,1,10000000,365,-16.67,0.50,12,0.29,-219.00,7243.00,5980,20240604,-38.96,3310,20231020,10.27,5980,-38.96,20240604,3385,7.83,20240805,5980,-38.96,20240604,3310,10.27,20231020,1.81,N,048470,500,50 억,,259230,N,N,0,N,00,N
20240906,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,-85,5,-2.27,96425340,26196,69.89,3715,3770,3625,4875,2625,3750,3680.92,2.59,0,3320,4036,3892,3806,3662,3576,3850,3620,50,1125,500,2400,5,1,10000000,367,-16.74,0.51,12,0.26,-219.00,7243.00,5980,20240604,-38.71,3310,20231020,10.73,5980,-38.71,20240604,3385,8.27,20240805,5980,-38.71,20240604,3310,10.73,20231020,1.81,N,048470,500,50 억,,259230,N,N,0,N,00,N
20240906,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,-55,5,-1.47,85795585,23297,62.16,3715,3770,3625,4875,2625,3750,3682.69,2.59,0,1987,4036,3892,3806,3662,3576,3850,3620,50,1125,500,2400,5,1,10000000,370,-16.87,0.51,12,0.23,-219.00,7243.00,5980,20240604,-38.21,3310,20231020,11.63,5980,-38.21,20240604,3385,9.16,20240805,5980,-38.21,20240604,3310,11.63,20231020,1.81,N,048470,500,50 억,,259230,N,N,0,N,00,N
20240906,130439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3680,-70,5,-1.87,82650300,22440,59.87,3715,3770,3625,4875,2625,3750,3683.17,2.59,0,1966,4036,3892,3806,3662,3576,3850,3620,50,1125,500,2400,5,1,10000000,368,-16.80,0.51,12,0.22,-219.00,7243.00,5980,20240604,-38.46,3310,20231020,11.18,5980,-38.46,20240604,3385,8.71,20240805,5980,-38.46,20240604,3310,11.18,20231020,1.81,N,048470,500,50 억,,259230,N,N,0,N,00,N
20240906,120440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,-100,5,-2.67,80221485,21780,58.11,3715,3770,3625,4875,2625,3750,3683.26,2.59,0,2324,4036,3892,3806,3662,3576,3850,3620,50,1125,500,2400,5,1,10000000,365,-16.67,0.50,12,0.22,-219.00,7243.00,5980,20240604,-38.96,3310,20231020,10.27,5980,-38.96,20240604,3385,7.83,20240805,5980,-38.96,20240604,3310,10.27,20231020,1.81,N,048470,500,50 억,,259230,N,N,0,N,00,N
20240906,110442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,-45,5,-1.20,73362725,19915,53.13,3715,3770,3625,4875,2625,3750,3683.79,2.59,0,3677,4036,3892,3806,3662,3576,3850,3620,50,1125,500,2400,5,1,10000000,371,-16.92,0.51,12,0.20,-219.00,7243.00,5980,20240604,-38.04,3310,20231020,11.93,5980,-38.04,20240604,3385,9.45,20240805,5980,-38.04,20240604,3310,11.93,20231020,1.81,N,048470,500,50 억,,259230,N,N,0,N,00,N
20240906,100436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3675,-75,5,-2.00,67230935,18244,48.68,3715,3770,3665,4875,2625,3750,3685.10,2.59,0,3740,4036,3892,3806,3662,3576,3850,3620,50,1125,500,2400,5,1,10000000,368,-16.78,0.51,12,0.18,-219.00,7243.00,5980,20240604,-38.55,3310,20231020,11.03,5980,-38.55,20240604,3385,8.57,20240805,5980,-38.55,20240604,3310,11.03,20231020,1.81,N,048470,500,50 억,,259230,N,N,0,N,00,N
20240906,090440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,-30,5,-0.80,1827790,492,1.31,3715,3720,3715,4875,2625,3750,3715.02,2.59,0,329,4036,3892,3806,3662,3576,3850,3620,50,1125,500,2400,5,1,10000000,372,-16.99,0.51,12,0.00,-219.00,7243.00,5980,20240604,-37.79,3310,20231020,12.39,5980,-37.79,20240604,3385,9.90,20240805,5980,-37.79,20240604,3310,12.39,20231020,1.81,N,048470,500,50 억,,259230,N,N,0,N,00,N
20240905,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,-100,5,-2.60,142048540,37477,83.20,3815,3950,3720,5000,2695,3850,3790.29,2.68,0,-8944,4053,3951,3873,3771,3693,3912,3732,50,1150,500,2460,5,1,10000000,375,-17.12,0.52,12,0.37,-219.00,7243.00,5980,20240604,-37.29,3310,20231020,13.29,5980,-37.29,20240604,3385,10.78,20240805,5980,-37.29,20240604,3310,13.29,20231020,1.80,N,048470,500,50 억,,268173,N,N,0,N,00,N
20240905,150439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3775,-75,5,-1.95,132927125,35039,77.79,3815,3950,3720,5000,2695,3850,3793.69,2.68,0,-8901,4053,3951,3873,3771,3693,3912,3732,50,1150,500,2460,5,1,10000000,378,-17.24,0.52,12,0.35,-219.00,7243.00,5980,20240604,-36.87,3310,20231020,14.05,5980,-36.87,20240604,3385,11.52,20240805,5980,-36.87,20240604,3310,14.05,20231020,1.80,N,048470,500,50 억,,268173,N,N,0,N,00,N
20240905,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-115,5,-2.99,127233445,33522,74.42,3815,3950,3735,5000,2695,3850,3795.52,2.68,0,-8870,4053,3951,3873,3771,3693,3912,3732,50,1150,500,2460,5,1,10000000,374,-17.05,0.52,12,0.34,-219.00,7243.00,5980,20240604,-37.54,3310,20231020,12.84,5980,-37.54,20240604,3385,10.34,20240805,5980,-37.54,20240604,3310,12.84,20231020,1.80,N,048470,500,50 억,,268173,N,N,0,N,00,N
20240905,130439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,-70,5,-1.82,99812630,26226,58.22,3815,3950,3780,5000,2695,3850,3805.87,2.68,0,-10218,4053,3951,3873,3771,3693,3912,3732,50,1150,500,2460,5,1,10000000,378,-17.26,0.52,12,0.26,-219.00,7243.00,5980,20240604,-36.79,3310,20231020,14.20,5980,-36.79,20240604,3385,11.67,20240805,5980,-36.79,20240604,3310,14.20,20231020,1.80,N,048470,500,50 억,,268173,N,N,0,N,00,N
20240905,120436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,-55,5,-1.43,40685940,10605,23.54,3815,3950,3785,5000,2695,3850,3836.49,2.68,0,-4262,4053,3951,3873,3771,3693,3912,3732,50,1150,500,2460,5,1,10000000,380,-17.33,0.52,12,0.11,-219.00,7243.00,5980,20240604,-36.54,3310,20231020,14.65,5980,-36.54,20240604,3385,12.11,20240805,5980,-36.54,20240604,3310,14.65,20231020,1.80,N,048470,500,50 억,,268173,N,N,0,N,00,N
20240905,110434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3815,-35,5,-0.91,20730285,5349,11.87,3815,3950,3815,5000,2695,3850,3875.54,2.68,0,-3105,4053,3951,3873,3771,3693,3912,3732,50,1150,500,2460,5,1,10000000,382,-17.42,0.53,12,0.05,-219.00,7243.00,5980,20240604,-36.20,3310,20231020,15.26,5980,-36.20,20240604,3385,12.70,20240805,5980,-36.20,20240604,3310,15.26,20231020,1.80,N,048470,500,50 억,,268173,N,N,0,N,00,N
20240905,100434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,50,2,1.30,15565905,4007,8.90,3815,3950,3815,5000,2695,3850,3884.68,2.68,0,-2400,4053,3951,3873,3771,3693,3912,3732,50,1150,500,2460,5,1,10000000,390,-17.81,0.54,12,0.04,-219.00,7243.00,5980,20240604,-34.78,3310,20231020,17.82,5980,-34.78,20240604,3385,15.21,20240805,5980,-34.78,20240604,3310,17.82,20231020,1.80,N,048470,500,50 억,,268173,N,N,0,N,00,N
20240905,090439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,20,2,0.52,3221455,840,1.86,3815,3895,3815,5000,2695,3850,3835.07,2.68,0,193,4053,3951,3873,3771,3693,3912,3732,50,1150,500,2460,5,1,10000000,387,-17.67,0.53,12,0.01,-219.00,7243.00,5980,20240604,-35.28,3310,20231020,16.92,5980,-35.28,20240604,3385,14.33,20240805,5980,-35.28,20240604,3310,16.92,20231020,1.80,N,048470,500,50 억,,268173,N,N,0,N,00,N
20240904,160429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,-125,5,-3.14,172996815,45035,206.03,3905,3975,3795,5160,2785,3975,3841.38,2.70,0,-2276,4058,4016,3993,3951,3928,4005,3940,50,1185,500,2540,5,1,10000000,385,-17.58,0.53,12,0.45,-219.00,7243.00,5980,20240604,-35.62,3310,20231020,16.31,5980,-35.62,20240604,3385,13.74,20240805,5980,-35.62,20240604,3310,16.31,20231020,1.81,N,048470,500,50 억,,270449,N,N,0,N,00,N
20240904,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-115,5,-2.89,156752725,40835,186.82,3905,3975,3795,5160,2785,3975,3838.69,2.70,0,-2417,4058,4016,3993,3951,3928,4005,3940,50,1185,500,2540,5,1,10000000,386,-17.63,0.53,12,0.41,-219.00,7243.00,5980,20240604,-35.45,3310,20231020,16.62,5980,-35.45,20240604,3385,14.03,20240805,5980,-35.45,20240604,3310,16.62,20231020,1.81,N,048470,500,50 억,,270449,N,N,0,N,00,N
20240904,140434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3855,-120,5,-3.02,148328930,38639,176.77,3905,3975,3795,5160,2785,3975,3838.84,2.70,0,-2661,4058,4016,3993,3951,3928,4005,3940,50,1185,500,2540,5,1,10000000,386,-17.60,0.53,12,0.39,-219.00,7243.00,5980,20240604,-35.54,3310,20231020,16.47,5980,-35.54,20240604,3385,13.88,20240805,5980,-35.54,20240604,3310,16.47,20231020,1.81,N,048470,500,50 억,,270449,N,N,0,N,00,N
20240904,130433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3855,-120,5,-3.02,140448255,36601,167.45,3905,3975,3795,5160,2785,3975,3837.28,2.70,0,-1860,4058,4016,3993,3951,3928,4005,3940,50,1185,500,2540,5,1,10000000,386,-17.60,0.53,12,0.37,-219.00,7243.00,5980,20240604,-35.54,3310,20231020,16.47,5980,-35.54,20240604,3385,13.88,20240805,5980,-35.54,20240604,3310,16.47,20231020,1.81,N,048470,500,50 억,,270449,N,N,0,N,00,N
20240904,120430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3900,-75,5,-1.89,129077595,33655,153.97,3905,3975,3795,5160,2785,3975,3835.32,2.70,0,-552,4058,4016,3993,3951,3928,4005,3940,50,1185,500,2540,5,1,10000000,390,-17.81,0.54,12,0.34,-219.00,7243.00,5980,20240604,-34.78,3310,20231020,17.82,5980,-34.78,20240604,3385,15.21,20240805,5980,-34.78,20240604,3310,17.82,20231020,1.81,N,048470,500,50 억,,270449,N,N,0,N,00,N
20240904,110430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,-105,5,-2.64,114570735,29917,136.87,3905,3975,3795,5160,2785,3975,3829.62,2.70,0,2042,4058,4016,3993,3951,3928,4005,3940,50,1185,500,2540,5,1,10000000,387,-17.67,0.53,12,0.30,-219.00,7243.00,5980,20240604,-35.28,3310,20231020,16.92,5980,-35.28,20240604,3385,14.33,20240805,5980,-35.28,20240604,3310,16.92,20231020,1.81,N,048470,500,50 억,,270449,N,N,0,N,00,N
20240904,100433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,-130,5,-3.27,71465690,18673,85.43,3905,3965,3795,5160,2785,3975,3827.22,2.70,0,4465,4058,4016,3993,3951,3928,4005,3940,50,1185,500,2540,5,1,10000000,385,-17.56,0.53,12,0.19,-219.00,7243.00,5980,20240604,-35.70,3310,20231020,16.16,5980,-35.70,20240604,3385,13.59,20240805,5980,-35.70,20240604,3310,16.16,20231020,1.81,N,048470,500,50 억,,270449,N,N,0,N,00,N
20240904,090431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3870,-105,5,-2.64,9334055,2408,11.02,3905,3965,3820,5160,2785,3975,3876.27,2.70,0,-723,4058,4016,3993,3951,3928,4005,3940,50,1185,500,2540,5,1,10000000,387,-17.67,0.53,12,0.02,-219.00,7243.00,5980,20240604,-35.28,3310,20231020,16.92,5980,-35.28,20240604,3385,14.33,20240805,5980,-35.28,20240604,3310,16.92,20231020,1.81,N,048470,500,50 억,,270449,N,N,0,N,00,N
20240903,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,-25,5,-0.62,86985545,21795,112.98,4000,4035,3970,5200,2800,4000,3991.09,2.69,0,1750,4106,4052,4026,3972,3946,4040,3960,50,1200,500,2560,5,1,10000000,398,-18.15,0.55,12,0.22,-219.00,7243.00,5980,20240604,-33.53,3310,20231020,20.09,5980,-33.53,20240604,3385,17.43,20240805,5980,-33.53,20240604,3310,20.09,20231020,1.81,N,048470,500,50 억,,268699,N,N,0,N,00,N
20240903,150429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,-25,5,-0.62,79046950,19796,102.62,4000,4035,3970,5200,2800,4000,3993.08,2.69,0,1932,4106,4052,4026,3972,3946,4040,3960,50,1200,500,2560,5,1,10000000,398,-18.15,0.55,12,0.20,-219.00,7243.00,5980,20240604,-33.53,3310,20231020,20.09,5980,-33.53,20240604,3385,17.43,20240805,5980,-33.53,20240604,3310,20.09,20231020,1.81,N,048470,500,50 억,,268699,N,N,0,N,00,N
20240903,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,0,3,0.00,64760160,16209,84.02,4000,4035,3970,5200,2800,4000,3995.32,2.69,0,2715,4106,4052,4026,3972,3946,4040,3960,50,1200,500,2560,5,1,10000000,400,-18.26,0.55,12,0.16,-219.00,7243.00,5980,20240604,-33.11,3310,20231020,20.85,5980,-33.11,20240604,3385,18.17,20240805,5980,-33.11,20240604,3310,20.85,20231020,1.81,N,048470,500,50 억,,268699,N,N,0,N,00,N
20240903,130430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3985,-15,5,-0.38,58929780,14744,76.43,4000,4035,3970,5200,2800,4000,3996.87,2.69,0,2569,4106,4052,4026,3972,3946,4040,3960,50,1200,500,2560,5,1,10000000,399,-18.20,0.55,12,0.15,-219.00,7243.00,5980,20240604,-33.36,3310,20231020,20.39,5980,-33.36,20240604,3385,17.73,20240805,5980,-33.36,20240604,3310,20.39,20231020,1.81,N,048470,500,50 억,,268699,N,N,0,N,00,N
20240903,120424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3980,-20,5,-0.50,55068565,13774,71.40,4000,4035,3970,5200,2800,4000,3998.01,2.69,0,3076,4106,4052,4026,3972,3946,4040,3960,50,1200,500,2560,5,1,10000000,398,-18.17,0.55,12,0.14,-219.00,7243.00,5980,20240604,-33.44,3310,20231020,20.24,5980,-33.44,20240604,3385,17.58,20240805,5980,-33.44,20240604,3310,20.24,20231020,1.81,N,048470,500,50 억,,268699,N,N,0,N,00,N
20240903,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3990,-10,5,-0.25,42095990,10517,54.52,4000,4035,3990,5200,2800,4000,4002.66,2.69,0,2429,4106,4052,4026,3972,3946,4040,3960,50,1200,500,2560,5,1,10000000,399,-18.22,0.55,12,0.11,-219.00,7243.00,5980,20240604,-33.28,3310,20231020,20.54,5980,-33.28,20240604,3385,17.87,20240805,5980,-33.28,20240604,3310,20.54,20231020,1.81,N,048470,500,50 억,,268699,N,N,0,N,00,N
20240903,100424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,25,2,0.62,35453160,8855,45.90,4000,4035,4000,5200,2800,4000,4003.74,2.69,0,2870,4106,4052,4026,3972,3946,4040,3960,50,1200,500,2560,5,1,10000000,403,-18.38,0.56,12,0.09,-219.00,7243.00,5980,20240604,-32.69,3310,20231020,21.60,5980,-32.69,20240604,3385,18.91,20240805,5980,-32.69,20240604,3310,21.60,20231020,1.81,N,048470,500,50 억,,268699,N,N,0,N,00,N
20240903,090424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4025,25,2,0.62,136575,34,0.18,4000,4025,4000,5200,2800,4000,4016.91,2.69,0,0,4106,4052,4026,3972,3946,4040,3960,50,1200,500,2560,5,1,10000000,403,-18.38,0.56,12,0.00,-219.00,7243.00,5980,20240604,-32.69,3310,20231020,21.60,5980,-32.69,20240604,3385,18.91,20240805,5980,-32.69,20240604,3310,21.60,20231020,1.81,N,048470,500,50 억,,268699,N,N,0,N,00,N
20240902,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4000,-25,5,-0.62,77599885,19291,100.25,4005,4080,4000,5230,2820,4025,4022.60,2.69,0,-508,4135,4080,4030,3975,3925,4055,3950,50,1205,500,2570,5,1,10000000,400,-18.26,0.55,12,0.19,-219.00,7243.00,5980,20240604,-33.11,3310,20231020,20.85,5980,-33.11,20240604,3385,18.17,20240805,5980,-33.11,20240604,3310,20.85,20231020,1.82,N,048470,500,50 억,,269208,N,N,0,N,00,N
20240902,150427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,-10,5,-0.25,57411045,14253,74.07,4005,4080,4005,5230,2820,4025,4028.00,2.69,0,-992,4135,4080,4030,3975,3925,4055,3950,50,1205,500,2570,5,1,10000000,402,-18.33,0.55,12,0.14,-219.00,7243.00,5980,20240604,-32.86,3310,20231020,21.30,5980,-32.86,20240604,3385,18.61,20240805,5980,-32.86,20240604,3310,21.30,20231020,1.82,N,048470,500,50 억,,269208,N,N,0,N,00,N
20240902,140427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4040,15,2,0.37,55682595,13823,71.84,4005,4080,4005,5230,2820,4025,4028.26,2.69,0,-1200,4135,4080,4030,3975,3925,4055,3950,50,1205,500,2570,5,1,10000000,404,-18.45,0.56,12,0.14,-219.00,7243.00,5980,20240604,-32.44,3310,20231020,22.05,5980,-32.44,20240604,3385,19.35,20240805,5980,-32.44,20240604,3310,22.05,20231020,1.82,N,048470,500,50 억,,269208,N,N,0,N,00,N
20240902,130424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4020,-5,5,-0.12,50074805,12427,64.58,4005,4080,4005,5230,2820,4025,4029.52,2.69,0,-1362,4135,4080,4030,3975,3925,4055,3950,50,1205,500,2570,5,1,10000000,402,-18.36,0.56,12,0.12,-219.00,7243.00,5980,20240604,-32.78,3310,20231020,21.45,5980,-32.78,20240604,3385,18.76,20240805,5980,-32.78,20240604,3310,21.45,20231020,1.82,N,048470,500,50 억,,269208,N,N,0,N,00,N
20240902,120427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4015,-10,5,-0.25,38665610,9583,49.80,4005,4080,4005,5230,2820,4025,4034.81,2.69,0,-1446,4135,4080,4030,3975,3925,4055,3950,50,1205,500,2570,5,1,10000000,402,-18.33,0.55,12,0.10,-219.00,7243.00,5980,20240604,-32.86,3310,20231020,21.30,5980,-32.86,20240604,3385,18.61,20240805,5980,-32.86,20240604,3310,21.30,20231020,1.82,N,048470,500,50 억,,269208,N,N,0,N,00,N
20240902,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4020,-5,5,-0.12,36366655,9010,46.82,4005,4080,4005,5230,2820,4025,4036.25,2.69,0,-1427,4135,4080,4030,3975,3925,4055,3950,50,1205,500,2570,5,1,10000000,402,-18.36,0.56,12,0.09,-219.00,7243.00,5980,20240604,-32.78,3310,20231020,21.45,5980,-32.78,20240604,3385,18.76,20240805,5980,-32.78,20240604,3310,21.45,20231020,1.82,N,048470,500,50 억,,269208,N,N,0,N,00,N
20240902,100422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,40,2,0.99,22123840,5487,28.52,4005,4080,4005,5230,2820,4025,4032.05,2.69,0,624,4135,4080,4030,3975,3925,4055,3950,50,1205,500,2570,5,1,10000000,407,-18.56,0.56,12,0.05,-219.00,7243.00,5980,20240604,-32.02,3310,20231020,22.81,5980,-32.02,20240604,3385,20.09,20240805,5980,-32.02,20240604,3310,22.81,20231020,1.82,N,048470,500,50 억,,269208,N,N,0,N,00,N
20240902,090419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4005,-20,5,-0.50,849060,212,1.10,4005,4005,4005,5230,2820,4025,4005.00,2.69,0,80,4135,4080,4030,3975,3925,4055,3950,50,1205,500,2570,5,1,10000000,401,-18.29,0.55,12,0.00,-219.00,7243.00,5980,20240604,-33.03,3310,20231020,21.00,5980,-33.03,20240604,3385,18.32,20240805,5980,-33.03,20240604,3310,21.00,20231020,1.82,N,048470,500,50 억,,269208,N,N,0,N,00,N